Rivaldi_Prediction/data/featuSGD/US05722G1004_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
3244,2000-02-04,22.5,24.0625,22.0625,23.625,1786500.0,-0.05759162303664922,1.0,-6.0,48.98989898989899,52.52158407975255,0.38542880234316,0.5043079443328793,1.2091174940973346,4.04028652982587,28.81078169115493,2.0,0.16829071299161313,-0.4937499999999986,-2.2864159799832997,1.2989159799833025,-1.3900829899916474,0.4025829899916502,-1.6728640000000006,14.583333333333334,-32.75770241400972,0.89633298999165,2,0.3125,-0.15625,0.078125,2.09375,4.25,4,0.21666666666666656,1.5454545454545454,23.875,-1.1,23.5,3.6153846153846154,24.125,0.21666666666666656
3245,2000-02-07,23.3125,23.875,21.75,21.875,1412600.0,0.036111111111111205,-1.5185185185185186,-1.2777777777777777,48.73096446700507,50.86542861649048,-0.4334625623871631,-0.36635462022285736,0.3966174940973346,3.2277865298258703,28.323532202791224,2.125,0.2878757049135139,0.34375,-1.4144544519158906,2.1019544519158906,-0.5353522259579435,1.2228522259579435,-2.4006567200000006,51.02040816326531,7.7083547800073475,0.8791022259579447,2,-0.5,-0.96875,-0.734375,1.28125,2.5625,0,0.2466487935656836,1.0,22.5,1.5454545454545454,23.875,-1.1,23.5,0.2466487935656836
3246,2000-02-08,22.625,23.4375,22.0,23.375,1625500.0,-0.029490616621983934,2.2857142857142856,-0.5217391304347826,46.829268292682926,49.14227372260388,0.2400940360018815,0.30218142760617894,1.0841174940973346,3.9152865298258703,27.809951146624122,1.4375,0.29617843593139526,-0.3218749999999986,-2.0860446085962785,1.4422946085962813,-1.2039598042981368,0.5602098042981396,-1.630143585599999,31.818181818181817,-8.405405935845483,0.8820848042981395,2,0.1875,-0.28125,-0.046875,1.96875,4.75,1,0.17679558011049723,-1.5185185185185186,23.3125,1.0,22.5,1.5454545454545454,23.875,0.17679558011049723
3247,2000-02-09,21.75,23.25,21.625,22.375,1009200.0,-0.03867403314917128,-2.7142857142857144,0.8333333333333334,48.484848484848484,49.44340712232883,1.0709482698533002,1.0903331491592319,1.9591174940973346,4.79028652982587,27.15483329850298,1.625,0.21836603772795726,-1.1062499999999993,-2.922704397706525,0.7102043977065264,-2.014477198853264,-0.19802280114673465,-0.6737907138879997,5.0,-37.663116632805426,0.9082271988532632,2,1.0625,0.59375,0.828125,2.84375,4.6875,2,0.2931034482758621,2.2857142857142856,22.625,-1.5185185185185186,23.3125,1.0,22.5,0.2931034482758621
3248,2000-02-10,22.5625,23.0625,21.625,21.625,2774000.0,0.03735632183908044,-2.066666666666667,-1.5,49.25373134328358,51.41177043397572,0.46401144866353405,0.2980360331368104,1.1466174940973346,3.9777865298258703,26.46431206782531,1.4375,0.05111902228039611,-0.296875,-2.110962326714837,1.5172123267148372,-1.2039186633574168,0.6101686633574168,-1.4065648996102382,38.46153846153847,-4.940918329692018,0.907043663357418,2,0.78125,-0.03125,0.015625,2.03125,3.125,3,0.20775623268698062,-2.7142857142857144,21.75,2.2857142857142856,22.625,-1.5185185185185186,23.3125,0.20775623268698062
3249,2000-02-11,22.75,24.0625,22.75,22.875,1823500.0,0.008310249307479145,-20.0,-0.13333333333333333,48.74371859296483,50.46971447516935,0.6484385630690035,0.13726327917397185,0.9591174940973346,3.7902865298258703,25.981479318605615,1.5,-0.09335254457215214,-0.12187499999999929,-1.9289676599316792,1.6852176599316806,-1.025421329965841,0.7816713299658424,-1.515933601618034,46.15384615384615,3.1009474978599556,0.9035463299658406,2,0.46875,0.0625,-0.171875,1.84375,4.5,4,0.19780219780219777,-2.066666666666667,22.5625,-2.7142857142857144,21.75,2.2857142857142856,22.625,0.19780219780219777
3250,2000-02-14,23.875,24.0,22.1875,23.0,1687800.0,0.0494505494505495,2.2222222222222223,-7.0,53.73831775700935,50.6088400209144,-0.6749088384879549,-0.9477234040242593,-0.1658825059026654,2.6652865298258703,25.294591600443088,1.8125,0.07813210653625191,0.9468749999999986,-0.9134955594373046,2.807245559437302,0.01668972028134874,1.8770602797186484,-2.564364929585672,92.3076923076923,46.715167930529006,0.9301852797186515,2,-0.8125,-1.0625,-1.296875,0.71875,3.125,0,0.12041884816753923,-20.0,22.75,-2.066666666666667,22.5625,-2.7142857142857144,21.75,0.12041884816753923
3251,2000-02-15,25.5,25.625,24.125,24.125,3528200.0,0.0680628272251309,-1.1818181818181819,1.5714285714285714,59.24369747899159,51.12506183531066,-2.329304937501938,-2.556103512708148,-1.7908825059026654,1.0402865298258703,24.922194203853174,1.75,0.5132935437037816,2.4781249999999986,0.3068884647267751,4.649361535273222,1.3925067323633868,3.5637432676366103,-4.114327630993959,96.875,48.18268546737483,1.0856182676366124,2,-1.875,-2.40625,-2.921875,-0.90625,1.9375,1,0.014705882352941124,2.2222222222222223,23.875,-20.0,22.75,-2.066666666666667,22.5625,0.014705882352941124
3252,2000-02-16,25.3125,26.125,24.875,25.25,2550100.0,-0.007352941176470562,-2.076923076923077,0.045454545454545456,63.51351351351351,51.94755099113315,-2.075974935074221,-2.3409527288276024,-1.6033825059026654,1.2277865298258703,24.623768406416254,1.25,0.3825438338870839,2.1968749999999986,-0.20010603707669716,4.593856037076694,0.9983844814616489,3.3953655185383482,-3.757254525754199,81.94444444444444,28.247475087649576,1.1984905185383485,2,-1.4375,-1.96875,-2.734375,-0.71875,2.6875,2,0.08148148148148149,-1.1818181818181819,25.5,2.2222222222222223,23.875,-20.0,22.75,0.08148148148148149
3253,2000-02-17,25.375,25.75,23.625,25.0,2205600.0,0.0024691358024691024,2.7777777777777777,6.0,67.29857819905213,53.981848681039054,-2.127000649743266,-2.2635396618854706,-1.6658825059026654,1.1652865298258703,23.939500582227815,2.125,0.3556678726406943,2.0968750000000007,-0.4531104875748042,4.646860487574806,0.8218822562125965,3.371867743787405,-3.545569254208946,80.95238095238095,20.49974515796663,1.2749927437874033,2,-1.5,-2.03125,-2.796875,-0.78125,2.4375,3,0.041871921182266014,-2.076923076923077,25.3125,-1.1818181818181819,25.5,2.2222222222222223,23.875,0.041871921182266014
3254,2000-02-18,24.5625,25.375,24.3125,25.375,1343500.0,-0.03201970443349755,1.6153846153846154,-2.1666666666666665,49.38271604938271,54.05426552352546,-1.1076489731472172,-1.3789910227129702,-0.8533825059026654,1.9777865298258703,23.218254074554643,1.0625,0.3287447620212909,1.1937500000000014,-1.4055603842527589,3.7930603842527617,-0.10590519212637872,2.4934051921263816,-2.4753350989564105,60.317460317460316,3.655670576619684,1.29965519212638,2,-0.6875,-1.21875,-1.984375,0.03125,4.25,4,0.04580152671755733,2.7777777777777777,25.375,-2.076923076923077,25.3125,-1.1818181818181819,25.5,0.04580152671755733
3255,2000-02-22,24.25,25.125,23.8125,24.75,1394200.0,-0.012722646310432517,1.1,0.6153846153846154,50.63291139240506,54.47689253460569,-0.7243529723395987,-1.0255452508808034,-0.5408825059026654,2.2902865298258703,22.316943591627147,1.3125,0.24114314126525827,0.8218749999999986,-1.8021144671443032,3.4458644671443004,-0.49011973357215055,2.1338697335721477,-1.9205649930190276,25.0,-27.624753173674016,1.3119947335721502,2,-0.375,-0.90625,-1.671875,0.34375,6.5625,1,0.12371134020618557,1.6153846153846154,24.5625,2.7777777777777777,25.375,-2.076923076923077,25.3125,0.12371134020618557
3256,2000-02-23,24.0,24.5,23.9375,24.25,1498400.0,-0.010309278350515427,-2.0,0.5,52.631578947368425,54.93764036377458,-0.2892114460275721,-0.7240648433758139,-0.2908825059026654,2.5402865298258703,21.36692517024123,0.5625,0.3550441451335473,0.515625,-2.1066715401984695,3.1379215401984695,-0.7955232700992347,1.8267732700992347,-1.442831093437885,15.0,-34.53610684919438,1.3111482700992347,2,-0.125,-0.65625,-1.421875,0.59375,5.9375,2,0.125,1.1,24.25,1.6153846153846154,24.5625,2.7777777777777777,25.375,0.125
3257,2000-02-24,24.8125,25.4375,23.875,24.0,1854400.0,0.03385416666666674,-1.9411764705882353,-3.25,54.71698113207547,55.544668118084786,-0.6946624015533978,-1.4483843498286646,-1.1033825059026654,1.7277865298258703,20.579837965669412,1.5625,0.44201175230445244,1.2250000000000014,-1.4376065582827948,3.8876065582827977,-0.1063032791413967,2.5563032791413995,-2.041261227831612,55.88235294117647,9.003616056400467,1.3313032791413975,2,-0.65625,-1.46875,-2.234375,-0.21875,5.4375,3,0.10579345088161207,-2.0,24.0,1.1,24.25,1.6153846153846154,24.5625,0.10579345088161207
3258,2000-02-25,24.0625,24.875,23.8125,24.8125,1666700.0,-0.030226700251889116,1.4285714285714286,-0.9230769230769231,58.38926174496644,56.61639513497386,0.32462668971114184,-0.5285884933472786,-0.3533825059026654,2.4777865298258703,19.7310129403721,1.0625,0.6051050119270514,0.3500000000000014,-2.141564716567107,2.8415647165671096,-0.8957823582835545,1.5957823582835573,-1.090035554161716,15.384615384615385,-34.10952978926233,1.245782358283554,2,0.09375,-0.71875,-1.484375,0.53125,6.6875,4,0.16363636363636358,-1.9411764705882353,24.8125,-2.0,24.0,1.1,24.25,0.16363636363636358
3259,2000-02-28,25.125,25.75,23.8125,23.8125,2230700.0,0.04415584415584406,-1.9523809523809523,-1.75,59.47712418300653,57.25404029341799,-0.4085098698680447,-1.3190708524977097,-1.4158825059026654,1.4152865298258703,19.02454361657167,1.9375,0.8539968471098263,1.1968749999999986,-0.9622073312597266,3.3559573312597237,0.117333834370136,2.276416165629861,-1.9633834209120131,67.74193548387096,17.67907972648834,1.0795411656298632,2,-0.25,-1.78125,-2.546875,-0.53125,5.125,0,0.10696517412935314,1.4285714285714286,24.0625,-1.9411764705882353,24.8125,-2.0,24.0,0.10696517412935314
3260,2000-02-29,25.875,26.375,25.5625,25.75,2715800.0,0.029850746268656803,-2.25,0.09523809523809523,66.88311688311688,58.102864671654125,-0.9442757132649398,-2.0823057404645837,-2.1658825059026654,0.6652865298258703,18.403310398290945,1.25,1.0750498253169418,1.8874999999999993,-0.41973974982184004,4.194739749821839,0.7338801250890796,3.041119874910919,-2.535580415657293,80.48780487804879,26.955631322749745,1.153619874910919,2,-0.875,-2.40625,-3.296875,-1.28125,2.5625,1,0.11352657004830924,-1.9523809523809523,25.125,1.4285714285714286,24.0625,-1.9411764705882353,24.8125,0.11352657004830924
3261,2000-03-01,27.3125,27.375,24.6875,26.125,4533900.0,0.05555555555555558,3.0952380952380953,9.5,77.30061349693251,59.6347646698118,-2.3441468529301517,-3.445410212806234,-3.6033825059026654,-0.7722134701741297,17.928314292760557,2.6875,1.3522273823735347,3.1656249999999986,0.41973243348503075,5.911517566514966,1.7926787167425147,4.5385712832574825,-3.730233982404709,98.24561403508771,36.98097631129058,1.3729462832574837,3,-1.8125,-3.34375,-4.734375,-2.71875,1.125,2,0.12814645308924488,-2.25,25.875,-1.9523809523809523,25.125,1.4285714285714286,24.0625,0.12814645308924488
3262,2000-03-02,28.4375,28.5,27.0625,27.1875,3431300.0,0.041189931350114506,1.0909090909090908,1.0526315789473684,77.97619047619048,60.82116603393827,-3.3293672016054927,-4.407514466118776,-4.728382505902665,-1.8972134701741297,17.604792640224055,1.4375,1.51776678298258,4.043749999999999,0.7164555799201047,7.371044420079894,2.380102789960052,5.707397210039947,-4.475960584164238,98.66666666666667,33.09170419872321,1.663647210039947,3,-2.28125,-3.90625,-5.859375,-3.84375,0.5625,3,0.05274725274725278,3.0952380952380953,27.3125,-2.25,25.875,-1.9523809523809523,25.125,0.05274725274725278
3263,2000-03-03,26.75,28.0,26.0,28.0,2166600.0,-0.05934065934065935,2.2,-1.0,66.66666666666666,62.74160499141426,-1.5939308602596753,-2.628339400999792,-3.0408825059026654,-0.20971347017412967,16.92920425930137,2.4375,1.4229442321637826,2.2124999999999986,-1.2654379855855709,5.690437985585568,0.47353100720721386,3.9514689927927833,-2.2438453140645294,62.66666666666667,-5.14331641158698,1.7389689927927852,3,-0.59375,-2.21875,-4.171875,-2.15625,-0.75,4,0.13084112149532712,1.0909090909090908,28.4375,3.0952380952380953,27.3125,-2.25,25.875,0.13084112149532712
3264,2000-03-06,27.375,27.75,26.75,27.0,1744500.0,0.02336448598130847,-1.2857142857142858,-0.3,65.21739130434783,64.3621027594079,-1.9869740456311753,-3.0244559464247374,-3.6658825059026654,-0.8347134701741297,17.293902004845176,1.0,1.294107453296796,2.59375,-0.9653145947318471,6.152814594731847,0.8142177026340782,4.373282297365922,-2.3895838763767863,70.49180327868852,5.541824390934735,1.7795322973659233,3,-1.21875,-2.84375,-4.796875,-2.78125,1.375,0,0.12328767123287676,2.2,26.75,1.0909090909090908,28.4375,3.0952380952380953,27.3125,0.12328767123287676
3265,2000-03-07,29.0625,29.5625,27.25,27.25,5349000.0,0.06164383561643838,-1.5517241379310345,4.833333333333333,65.4054054054054,65.78141681030091,-3.2631901530228404,-4.48925984733593,-5.353382505902665,-2.5222134701741297,18.224548548426828,2.3125,1.1523666989946904,3.9937499999999986,0.028460636429894492,7.959039363570103,2.0111053182149483,5.976394681785049,-3.655333811211573,89.74358974358975,27.64089480218479,1.9826446817850518,3,-2.375,-3.46875,-6.484375,-4.46875,0.375,1,0.04086021505376336,-1.2857142857142858,27.375,2.2,26.75,1.0909090909090908,28.4375,0.04086021505376336
3266,2000-03-08,26.625,28.0625,26.5625,28.0,3916800.0,-0.08387096774193548,1.0,-0.7586206896551724,54.751131221719454,65.7852112647058,-0.46284922147519225,-1.8305796357014579,-2.9158825059026654,-0.08471347017412967,19.00100249009592,2.5,1.312395368122523,1.3562499999999993,-2.491831374290051,5.204331374290049,-0.567790687145024,3.2802906871450226,-0.6360870776419532,17.543859649122805,-40.31198712780234,1.9240406871450249,3,0.0625,-1.03125,-4.046875,-2.03125,1.8125,2,0.068075117370892,-1.5517241379310345,29.0625,-1.2857142857142858,27.375,2.2,26.75,0.068075117370892
3267,2000-03-09,28.125,28.125,27.25,27.5,2374600.0,0.05633802816901401,1.8,-0.45454545454545453,59.01639344262295,65.85489256444541,-1.6132026417252874,-2.9813478906560817,-4.415882505902665,-1.5847134701741297,20.155313935020587,1.5,1.537306016525811,2.5375000000000014,-1.1354810064420846,6.2104810064420874,0.7010094967789584,4.373990503221044,-1.635784886772079,59.64912280701754,4.520067412238625,1.8364905032210435,3,-1.4375,-2.53125,-5.546875,-3.53125,0.25,3,0.011111111111111072,1.0,26.625,-1.5517241379310345,29.0625,-1.2857142857142858,27.375,0.011111111111111072
3268,2000-03-10,27.25,28.9375,27.0,28.0,2120800.0,-0.03111111111111109,-2.1,-1.2,58.775510204081634,65.77693545567598,-0.266535558737651,-1.8310448957112655,-3.5408825059026654,-0.7097134701741297,21.498229801067133,1.9375,1.7628451467307755,1.4281250000000014,-2.0236753978854622,4.879925397885465,-0.2977751989427304,3.1540251989427333,-0.6875,22.916666666666664,-30.252540855871864,1.725900198942731,3,-0.125,-1.65625,-4.671875,-2.65625,0.75,4,0.06422018348623859,1.8,28.125,1.0,26.625,-1.5517241379310345,29.0625,0.06422018348623859
3269,2000-03-13,27.25,28.5625,26.5,26.5,1759200.0,0.0,-4.5,-1.0,60.0,65.01214469088521,0.07442141060355922,-1.5564294909218432,-3.5408825059026654,-0.7097134701741297,22.058954480658162,2.0625,1.9238342323299449,1.203125,-1.9819230765602498,4.38817307656025,-0.3893990382801249,2.795649038280125,2.3125,24.489795918367346,-30.91071724803251,1.5925240382801242,3,-0.125,-1.65625,-4.671875,-2.65625,1.1875,0,-0.04587155963302747,-2.1,27.25,1.8,28.125,1.0,26.625,-0.04587155963302747
3270,2000-03-14,26.75,27.5,25.3125,27.0,1400500.0,-0.01834862385321101,2.5,-0.3333333333333333,59.01639344262295,62.980564684850805,0.7952186363098193,-0.8748522265861709,-3.0408825059026654,-0.20971347017412967,22.825510455648143,2.1875,2.1136617251103793,0.5593749999999993,-2.468585436976497,3.5873354369764954,-0.954605218488247,2.0733552184882456,2.751249999999999,39.6551724137931,-19.994205101852693,1.5139802184882472,3,0.6875,-1.15625,-4.171875,-2.15625,1.8125,1,0.07476635514018692,-4.5,27.25,-2.1,27.25,1.8,28.125,0.07476635514018692
3271,2000-03-15,25.875,27.125,25.375,26.75,1055300.0,-0.032710280373831724,1.1538461538461537,3.5,53.46938775510205,60.257586604729866,1.6146647179917508,0.031286371455653494,-2.1658825059026654,0.6652865298258703,22.626064038757836,1.75,2.2080639828940853,-0.3343750000000014,-3.3489435189199668,2.680193518919964,-1.841659259459984,1.1729092594599813,3.4587000000000003,15.517241379310345,-42.765902530987915,1.5072842594599818,3,1.5625,-0.28125,-3.296875,-1.28125,4.0,2,0.1376811594202898,2.5,26.75,-4.5,27.25,-2.1,27.25,0.1376811594202898
3272,2000-03-16,27.375,27.4375,25.1875,25.5625,1678600.0,0.05797101449275366,1.3225806451612903,-2.0714285714285716,60.311284046692606,59.551432980288304,-0.0579999811276366,-1.3768663710363391,-3.5117698740520282,-0.8347134701741297,22.206222780781275,2.25,2.2059662261083233,1.0625,-1.963973108039184,4.088973108039184,-0.450736554019592,2.575736554019592,1.797851999999999,58.333333333333336,-5.154101230759061,1.5132365540195918,3,0.0,-1.78125,-4.796875,-2.78125,1.625,3,0.038812785388127935,1.1538461538461537,25.875,2.5,26.75,-4.5,27.25,0.038812785388127935
3273,2000-03-17,26.4375,27.75,25.875,27.75,1951800.0,-0.03424657534246578,1.8571428571428572,-0.7241379310344828,54.11764705882352,58.318128064118945,0.9281109861677166,-0.3749068744952524,-2.4319033456281716,0.10278652982587033,22.882943296827843,1.875,1.9293179530750209,0.07187499999999858,-2.922438415283633,3.06618841528363,-1.4252817076418154,1.5690317076418125,2.496230879999999,37.03703703703704,-24.841824208365303,1.497156707641815,3,0.9375,-0.84375,-3.859375,-1.84375,2.875,4,0.07328605200945626,1.3225806451612903,27.375,1.1538461538461537,25.875,2.5,26.75,0.07328605200945626
3274,2000-03-20,25.6875,26.0625,25.0625,26.0,1026700.0,-0.028368794326241176,3.5714285714285716,0.23809523809523808,49.411764705882355,56.541056875283054,1.5796869247503587,0.488755460643425,-1.6077775654488242,0.8527865298258703,23.36144430287697,1.375,1.5104524724683408,-0.734375,-3.6265931776004123,2.1578431776004123,-2.180484088800206,0.7117340888002062,3.0214570272000003,23.25581395348837,-34.770900269562986,1.4461090888002066,3,1.3125,0.1875,-2.75,-1.09375,6.0625,0,0.09002433090024331,1.8571428571428572,26.4375,1.3225806451612903,27.375,1.1538461538461537,25.875,0.09002433090024331
3275,2000-03-21,27.25,27.5,26.375,26.5,2174200.0,0.06082725060827254,-1.25,-2.4,49.80544747081712,55.99153645851614,-0.2983262079681097,-0.8827261310262138,-3.1248239673929206,-0.7097134701741297,24.54322332089282,1.8125,1.356016857450797,0.6781250000000014,-2.0461189197345533,3.402368919734556,-0.6839969598672759,2.0402469598672788,1.1672404650240011,81.3953488372093,27.280564675145712,1.3621219598672767,3,-0.25,-1.375,-4.234375,-2.65625,4.5625,1,0.04357798165137616,3.5714285714285716,25.6875,1.8571428571428572,26.4375,1.3225806451612903,27.375,0.04357798165137616
3276,2000-03-22,27.0,28.5625,25.875,27.75,8565600.0,-0.00917431192660545,1.263157894736842,-1.0,45.267489711934154,54.4638804884396,0.011691008132821423,-0.4178745399038206,-2.807159795627875,-0.45971347017412967,25.96316202313602,2.6875,1.1738094838521,0.2781249999999993,-2.165810499084291,2.7220604990842894,-0.9438427495421458,1.5000927495421443,-1.9375,55.35714285714286,6.593754396659399,1.2219677495421446,3,0.0,-0.40625,-4.0625,-2.40625,4.8125,2,0.05787037037037046,-1.25,27.25,3.5714285714285716,25.6875,1.8571428571428572,26.4375,0.05787037037037046
3277,2000-03-23,27.4375,27.625,25.875,27.4375,3802100.0,0.01620370370370372,8.333333333333334,-0.0,52.46636771300448,53.76286465609769,-0.5962931909914708,-0.6836857576411717,-3.1866357075454346,-0.8972134701741297,26.84590962031893,1.75,0.8545638709389074,0.5843750000000014,-1.7048571598254547,2.8736071598254576,-0.5602410799127249,1.7289910799127277,-2.3049999999999997,67.85714285714286,19.99103339345632,1.1446160799127274,3,-0.625,-0.84375,-4.078125,-2.84375,5.0,3,0.08883826879271073,1.263157894736842,27.0,-1.25,27.25,3.5714285714285716,25.6875,0.08883826879271073
3278,2000-03-24,28.0,28.6875,27.8125,28.6875,2602300.0,0.0205011389521641,1.5454545454545454,-100.0,52.252252252252255,52.90200379523683,-1.1635805535468542,-0.9866597565636539,-3.6491261981496983,-1.4597134701741297,27.99502053692911,1.25,0.86049805318941,0.9499999999999993,-0.9773823262599279,2.8773823262599265,-0.013691163129962547,1.9136911631299611,-2.7988999999999997,81.03448275862068,34.54199391943392,0.9636911631299634,3,-1.125,-1.40625,-4.390625,-3.40625,6.25,4,0.03571428571428581,8.333333333333334,27.4375,1.263157894736842,27.0,-1.25,27.25,0.03571428571428581
3279,2000-03-27,27.8125,28.625,27.0,28.0,2057300.0,-0.006696428571428603,1.2608695652173914,0.2727272727272727,44.94949494949495,51.33901507377816,-0.9922439306309663,-0.6192446221934631,-3.361733475699552,-1.2722134701741297,28.429117287586546,1.625,0.6561626629916724,0.6281250000000007,-1.0984451282875582,2.3546951282875597,-0.23516006414378055,1.491410064143782,-2.4719440000000006,68.88888888888889,26.716200982422777,0.8632850641437801,3,-0.9375,-1.125,-4.203125,-3.21875,5.4375,0,0.053932584269662964,1.5454545454545454,28.0,8.333333333333334,27.4375,1.263157894736842,27.0,0.053932584269662964
3280,2000-03-28,28.8125,29.5,26.8125,26.875,4452600.0,0.035955056179775235,-1.606060606060606,-10.333333333333334,60.0,52.064638656544595,-1.8650400132508906,-1.462894151537352,-4.2562205746127155,-2.2722134701741297,28.669074890106174,2.6875,0.5371068165218738,1.4812499999999993,-0.27583153661575466,3.2383315366157532,0.6027092316921205,2.359790768307878,-3.33806624,81.03448275862068,34.26976623889311,0.8785407683078774,3,-1.53125,-2.125,-5.203125,-4.21875,6.1875,1,0.10195227765726678,1.2608695652173914,27.8125,1.5454545454545454,28.0,8.333333333333334,27.4375,0.10195227765726678
3281,2000-03-29,30.8125,31.0,28.375,28.625,3305200.0,0.06941431670282006,1.048780487804878,1.1290322580645162,61.74863387978142,52.224344193554465,-3.4542524333387234,-3.3594808740764,-6.153500232298292,-4.27221347017413,28.612551818388326,2.625,0.4476367976689133,3.3062499999999986,0.9589741433166346,5.653525856683363,2.132612071658315,4.479887928341682,-5.0965322656000005,96.34146341463415,49.091248388299164,1.1736379283416822,3,-2.78125,-3.40625,-7.203125,-6.21875,4.375,2,0.032454361054766734,-1.606060606060606,28.8125,1.2608695652173914,27.8125,1.5454545454545454,28.0,0.032454361054766734
3282,2000-03-30,29.9375,32.0,29.8125,30.125,3018200.0,-0.028397565922920864,-9.0,-0.08571428571428572,61.74863387978142,53.07223161810534,-2.433437919130867,-2.4942228589753768,-5.177784985287278,-3.3972134701741297,28.16597770800573,2.1875,0.39577558941812896,2.3562499999999993,-0.20262902060755295,4.9151290206075515,1.0768104896962214,3.635689510303777,-3.798809684352001,60.24096385542169,9.503234433654804,1.2794395103037763,3,-1.40625,-2.03125,-6.328125,-5.34375,5.0625,3,0.06263048016701456,1.048780487804878,30.8125,-1.606060606060606,28.8125,1.2608695652173914,27.8125,0.06263048016701456
3283,2000-03-31,30.25,30.5,29.375,29.9375,2019300.0,0.010438413361169019,1.7692307692307692,-1.6666666666666667,62.765957446808514,54.55603081154159,-2.4007239044621613,-2.667849269511308,-5.341549659313973,-3.7097134701741297,28.52800083647017,1.125,0.5369015013018874,2.4937499999999986,-0.2942352657619054,5.2817352657619026,1.0997573671190466,3.8877426328809506,-3.5251787159168018,66.26506024096386,11.702879242121085,1.3939926328809522,3,-1.3125,-2.34375,-6.5,-5.65625,5.0625,4,0.0723140495867769,-9.0,29.9375,1.048780487804878,30.8125,-1.606060606060606,28.8125,0.0723140495867769
3284,2000-04-03,30.75,31.375,30.0,30.0,1484600.0,0.016528925619834656,-2.6666666666666665,2.4,67.02127659574468,56.46890071431132,-2.354711971119979,-3.058868270732958,-5.70408639012232,-4.20971347017413,29.016424432229627,1.375,0.45336834253332015,2.8249999999999993,-0.2587007841741098,5.908700784174108,1.2831496079129465,4.366850392087052,-3.4976608443251216,75.90361445783132,18.652098218265785,1.541850392087054,4,-1.8125,-2.84375,-7.0,-6.15625,4.125,0,0.11382113821138207,1.7692307692307692,30.25,-9.0,29.9375,1.048780487804878,30.8125,0.11382113821138207
3285,2000-04-04,30.25,31.75,28.4375,30.9375,3121700.0,-0.016260162601625994,1.864864864864865,-0.9166666666666666,69.23076923076923,59.13148732751522,-1.5471042582929968,-2.598572419799524,-5.079673320130524,-3.7097134701741297,28.295365440777953,3.3125,0.5653292554079421,2.265625,-0.9530691103988147,5.484319110398815,0.6562779448005926,3.8749720551994074,-2.5228947598926084,51.724137931034484,-10.360078716580361,1.6093470551994071,4,-1.3125,-1.90625,-6.140625,-5.65625,5.75,1,0.09917355371900816,-2.6666666666666665,30.75,1.7692307692307692,30.25,-9.0,29.9375,0.09917355371900816
3286,2000-04-05,28.4375,29.9375,28.375,29.125,2198800.0,-0.05991735537190079,-2.8461538461538463,1.0,54.54545454545455,59.36249697556523,0.5484212591729616,-0.6780881245818549,-3.15521192029831,-1.8972134701741297,28.10545233551184,1.875,0.8072516500983546,0.3625000000000007,-2.79655132328649,3.5215513232864915,-1.2170256616432447,1.942025661643246,-0.2831052839033461,1.7241379310344827,-58.32152812489086,1.579525661643245,4,0.96875,-0.09375,-4.203125,-3.84375,7.9375,2,0.23076923076923084,1.864864864864865,30.25,-2.6666666666666665,30.75,1.7692307692307692,30.25,0.23076923076923084
3287,2000-04-06,28.4375,28.875,27.625,28.5,1968200.0,0.0,2.076923076923077,0.09090909090909091,59.30232558139535,60.145838456581124,0.788061793648339,-0.6887906726019075,-3.0369123788028105,-1.8972134701741297,27.688633178715687,1.25,0.9460027645663835,0.3468750000000007,-2.816306224736664,3.5100562247366653,-1.2347156123683298,1.9284656123683313,3.5625,19.696969696969695,-41.472143018353,1.581590612368332,4,0.96875,0.09375,-3.703125,-3.84375,8.3125,3,0.2373626373626374,-2.8461538461538463,28.4375,1.864864864864865,30.25,-2.6666666666666665,30.75,0.2373626373626374
3288,2000-04-07,29.0,30.625,28.8125,29.0,3611600.0,0.01978021978021971,-8.666666666666666,-0.0,65.68047337278108,62.44928050361291,0.4272601844007653,-1.1736357852058887,-3.4338549265801745,-2.4597134701741297,27.14302286217646,2.1875,1.2216659057265886,0.8218749999999986,-2.340214114144274,3.983964114144271,-0.7591695570721377,2.402919557072135,2.9125000000000014,33.33333333333333,-31.28358074641183,1.5810445570721359,4,0.40625,-0.46875,-3.65625,-4.40625,7.5625,4,0.2068965517241379,2.076923076923077,28.4375,-2.8461538461538463,28.4375,1.864864864864865,30.25,0.2068965517241379
3289,2000-04-10,26.0,28.125,25.625,27.75,4444100.0,-0.10344827586206895,1.0,-100.0,44.79166666666667,60.7594656887981,3.512495685497939,1.8212944991103903,-0.2755658596180055,0.5402865298258703,26.344534041007844,3.375,1.2761221369405291,-2.1156250000000014,-5.401929065039475,1.1706790650394723,-3.7587770325197383,-0.47247296748026457,5.8267500000000005,6.122448979591836,-54.043432397465764,1.6431520325197364,4,2.8125,2.53125,-0.65625,-1.40625,11.875,0,0.35817307692307687,-8.666666666666666,29.0,2.076923076923077,28.4375,-2.8461538461538463,28.4375,0.35817307692307687
3290,2000-04-11,28.75,28.75,26.9375,27.625,3600100.0,0.10576923076923084,2.2222222222222223,-0.6428571428571429,56.03448275862069,60.124560008669135,0.8411540572011518,-0.8128639685172878,-2.9569799189856063,-2.2097134701741297,26.555490391459948,2.75,1.3670080400858353,0.5343750000000007,-2.6982391755388875,3.766989175538889,-1.0819320877694452,2.1506820877694466,2.828680000000002,62.5,1.6545526418169487,1.6163070877694448,4,0.0625,-0.21875,-3.40625,-4.15625,7.40625,1,0.21304347826086967,1.0,26.0,-8.666666666666666,29.0,2.076923076923077,28.4375,0.21304347826086967
3291,2000-04-12,29.4375,29.8125,28.3125,28.75,2947200.0,0.023913043478260843,1.0869565217391304,0.6111111111111112,56.77966101694915,59.572451912798876,-0.06917570696446518,-1.2857046859781924,-3.5483572441485443,-2.8972134701741297,26.931528256313896,1.5,1.6203142134577107,1.0437499999999993,-2.034746087035842,4.12224608703584,-0.4954980435179195,2.582998043517918,1.9030328000000019,76.25,15.618500527049392,1.5392480435179203,4,-0.75,-0.90625,-3.296875,-4.84375,6.25,2,0.22292993630573243,2.2222222222222223,28.75,1.0,26.0,-8.666666666666666,29.0,0.22292993630573243
3292,2000-04-13,28.4375,29.75,27.875,29.5625,1634900.0,-0.03397027600849256,1.5,-1.6363636363636365,51.440329218107,58.31404877627649,0.7774280288866819,-0.2129411210378187,-2.4417241146662576,-1.8972134701741297,27.072605933626413,1.875,1.5725097972077613,-0.009374999999998579,-3.0502898013299564,3.0315398013299593,-1.5298324006649793,1.5110824006649821,2.6744114880000005,56.25,-1.7262759270446537,1.520457400664979,4,0.25,0.09375,-2.296875,-3.84375,5.75,3,0.279120879120879,1.0869565217391304,29.4375,2.2222222222222223,28.75,1.0,26.0,0.279120879120879
3293,2000-04-14,28.375,29.1875,27.5,27.9375,2280000.0,-0.00219780219780219,-1.5714285714285714,-0.3888888888888889,51.86721991701245,56.630264700861794,0.6101532533657696,0.0022703501228136247,-2.283207916922919,-1.8347134701741297,26.977773392534964,1.6875,1.3314441540190778,-0.1687499999999993,-3.059894601237268,2.7223946012372693,-1.6143223006186354,1.2768223006186368,2.5174350284800013,65.67164179104478,8.700828636528897,1.4455723006186347,4,0.3125,0.15625,-2.234375,-3.78125,7.6875,4,0.2951541850220265,1.5,28.4375,1.0869565217391304,29.4375,2.2222222222222223,28.75,0.2951541850220265
3294,2000-04-17,28.0,28.625,27.0,28.4375,2040800.0,-0.013215859030836996,3.0,-1.0,47.186147186147195,54.180862251459345,0.6191534545167272,0.589630617097832,-1.7702424644313695,-1.4597134701741297,27.45497926563508,1.625,1.1277263793407108,-0.6593750000000007,-3.2375842290866608,1.9188342290866593,-1.9484796145433307,0.6297296145433293,2.6817376273408016,36.95652173913043,-16.269369368916564,1.2891046145433296,4,0.125,0.53125,-1.640625,-3.40625,6.875,0,0.3058035714285714,-1.5714285714285714,28.375,1.5,28.4375,1.0869565217391304,29.4375,0.3058035714285714
3295,2000-04-18,28.4375,29.0625,27.5,28.25,2605700.0,0.015625,1.173913043478261,-0.42857142857142855,40.77669902912622,52.651000527422866,-0.1145317247843991,0.25893221659463705,-2.0880419858488573,-1.8972134701741297,27.247808074094472,1.5625,0.8734887451800191,-0.28125,-2.776146105842411,2.213646105842411,-1.5286980529212038,0.9661980529212038,2.0419681222471695,51.11111111111111,3.201117222053746,1.2474480529212053,4,-0.3125,0.09375,-2.078125,-3.84375,6.9375,1,0.3318681318681318,3.0,28.0,-1.5714285714285714,28.375,1.5,28.4375,0.3318681318681318
3296,2000-04-19,28.5625,28.75,27.4375,28.4375,1783600.0,0.00439560439560438,4.25,0.6666666666666666,44.329896907216494,50.98739734140298,-0.24578244766280477,0.2708809640979837,-2.067257461024802,-2.0222134701741297,26.517319915249825,1.3125,0.49804758286698103,-0.234375,-2.597007271429529,2.128257271429529,-1.4156911357147663,0.9469411357147663,1.7227893973572819,56.81818181818182,10.03555154489937,1.181316135714765,4,-0.4375,-0.03125,-2.046875,-3.96875,5.125,2,0.2658643326039387,1.173913043478261,28.4375,3.0,28.0,-1.5714285714285714,28.375,0.2658643326039387
3297,2000-04-20,29.875,29.9375,28.375,28.75,1665200.0,0.045951859956236296,1.5,9.0,48.57142857142858,49.086392363474936,-1.4895738926964235,-0.8955604437204627,-3.187507629473867,-3.3347134701741297,25.94402102668211,1.5625,0.14216564268013343,0.9562500000000007,-1.3621900949096073,3.2746900949096087,-0.20297004745480507,2.1154700474548065,0.22387782146299173,97.87234042553192,51.34184161805703,1.1592200474548044,4,-2.09375,-1.34375,-3.359375,-5.28125,4.25,3,0.19456066945606687,4.25,28.5625,1.173913043478261,28.4375,3.0,28.0,0.19456066945606687
3298,2000-04-24,29.0,30.4375,28.0,30.1875,1659600.0,-0.029288702928870314,1.8888888888888888,-1.0555555555555556,43.51851851851852,48.94493145812515,-0.6867980442391755,0.061343410173762436,-2.1526549102023864,-2.4597134701741297,24.948981416727737,2.4375,0.0940068664081295,0.03125,-2.246538920954116,2.309038920954116,-1.107644460477058,1.170144460477058,-3.375,58.18181818181818,14.732033435583837,1.1388944604770588,4,-0.3125,-0.46875,-2.515625,-4.40625,7.25,0,0.17887931034482762,1.5,29.875,4.25,28.5625,1.173913043478261,28.4375,0.17887931034482762
3299,2000-04-25,29.3125,29.375,27.8125,29.0,1652500.0,0.010775862068965525,6.142857142857143,-0.2631578947368421,46.47887323943662,47.88319706710469,-0.536415827455361,-0.14020695529388405,-2.304419707046911,-2.7722134701741297,24.538842297093332,1.5625,-0.005885641871230973,0.2687500000000007,-1.9466640043176113,2.4841640043176128,-0.8389570021588035,1.376457002158805,-3.5912499999999987,62.5,19.26668450880129,1.1077070021588051,4,-0.59375,-0.78125,-2.828125,-4.71875,6.0625,1,0.23027718550106613,1.8888888888888888,29.0,1.5,29.875,4.25,28.5625,0.23027718550106613
3300,2000-04-26,31.75,31.875,28.8125,29.3125,4353900.0,0.08315565031982941,1.2790697674418605,7.8,61.883408071748875,48.45028007319355,-2.797835909557218,-2.473152980095964,-4.5858141904723695,-5.20971347017413,24.07530328930096,3.0625,-0.17256875213406175,2.5593749999999993,0.03988681314845266,5.078863186851546,1.299630906574226,3.8191190934257726,-5.934424999999997,97.1830985915493,46.68743959862971,1.2597440934257729,4,-2.3125,-2.9375,-5.3125,-6.96875,0.3125,2,0.09842519685039375,6.142857142857143,29.3125,1.8888888888888888,29.0,1.5,29.875,0.09842519685039375
3301,2000-04-27,31.8125,32.6875,31.0,31.9375,4046800.0,0.0019685039370078705,1.0769230769230769,-0.05128205128205128,62.05357142857142,49.629529207689586,-2.7804022972418636,-2.5896678521008383,-4.540650482638156,-5.27221347017413,23.096565126602297,1.6875,0.18860677240277468,2.5718749999999986,-0.11712396997499752,5.260873969974995,1.2273755150125005,3.9163744849874966,-5.754547999999996,82.05128205128204,26.51719835501089,1.3444994849874987,4,-1.96875,-2.65625,-5.375,-6.75,-0.5625,3,0.11198428290766205,1.2790697674418605,31.75,6.142857142857143,29.3125,1.8888888888888888,29.0,0.11198428290766205
3302,2000-04-28,31.8125,32.5,31.125,31.6875,1913400.0,0.0,-1.2,-1.0,60.46511627906977,50.584851025695976,-2.515884382426904,-2.5739636598138134,-4.424722372171004,-5.27221347017413,21.719529384593216,1.375,0.1831006421464778,2.4781249999999986,-0.43460652456775506,5.390856524567756,1.0217592377161218,3.9344907622838754,-5.356775119999995,82.05128205128204,22.72956036150461,1.4563657622838782,4,-1.96875,-2.65625,-5.015625,-6.75,0.9375,4,0.058939096267190516,1.0769230769230769,31.8125,1.2790697674418605,31.75,6.142857142857143,29.3125,0.058939096267190516
3303,2000-05-01,32.4375,32.875,31.0625,31.5,1932700.0,0.01964636542239684,1.0,7.5,79.09604519774011,54.13039524920629,-2.798286463622869,-3.190244393262475,-4.926156390660587,-5.89721347017413,20.676002155724376,1.8125,0.13234571627729608,2.9937499999999986,-0.21317609830664708,6.200676098306644,1.3902869508466758,4.597213049153321,-5.607868612799994,91.35802469135803,24.261548675035954,1.6034630491533226,5,-2.28125,-3.1875,-5.734375,-7.375,1.0625,0,0.052023121387283267,-1.2,31.8125,1.0769230769230769,31.8125,1.2790697674418605,31.75,0.052023121387283267
3304,2000-05-02,34.25,34.3125,32.0,32.0625,3608400.0,0.05587668593448947,1.0,2.3333333333333335,77.1604938271605,58.17303911565453,-4.057700677375863,-4.982546536269638,-6.565288027039177,-7.70971347017413,19.43919858503139,2.3125,0.3120962789761883,4.631250000000001,0.8024936745073106,8.460006325492692,2.716871837253656,6.545628162746347,-6.936739123775993,98.86363636363636,29.897486415841527,1.9143781627463448,5,-3.375,-4.28125,-7.515625,-9.1875,-0.25,1,0.058394160583941535,1.0,32.4375,-1.2,31.8125,1.0769230769230769,31.8125,0.058394160583941535
3305,2000-05-03,33.25,34.3125,33.0,34.3125,2888500.0,-0.029197080291970767,1.4705882352941178,-0.4857142857142857,68.26347305389221,60.83232535417406,-2.5739341529053767,-3.9487234023059656,-5.389890920348286,-6.70971347017413,19.335541111425798,1.3125,0.49061914453001165,3.4812499999999993,-0.6728736646316804,7.635373664631675,1.4041881676841612,5.558311832315837,-5.236815211398394,67.9245283018868,-0.11529563580211288,2.0770618323158385,5,-2.1875,-3.28125,-6.46875,-8.1875,-0.4375,2,0.06390977443609014,1.0,34.25,1.0,32.4375,-1.2,31.8125,0.06390977443609014
3306,2000-05-04,35.0,35.0,33.0,33.0,3408400.0,0.05263157894736836,1.0,-1.8823529411764706,79.3296089385475,64.24990095052061,-3.70428951670781,-5.461903782952476,-6.9324828721041705,-8.45971347017413,19.349516686970933,2.0,0.8584195462887436,4.903124999999999,0.19233199630258468,9.613918003697414,2.5477284981512938,7.258521501848705,-6.356883690258556,100.0,29.210206165881132,2.3553965018487064,5,-3.59375,-4.6875,-8.015625,-9.9375,-1.28125,3,-0.08392857142857146,1.4705882352941178,33.25,1.0,34.25,1.0,32.4375,-0.08392857142857146
3307,2000-05-05,35.1875,35.25,34.125,35.0,2886800.0,0.005357142857142838,6.2,0.09375,80.11049723756906,68.31567636374845,-3.4184490464740307,-5.394353563993505,-6.932313063718382,-8.64721347017413,19.931820006255567,1.125,1.3389460273907545,4.753125000000001,-0.40322567684810195,9.9094756768481,2.174949661575951,7.33130033842405,-5.78155764742753,98.50746268656717,25.95201264582134,2.57817533842405,5,-3.65625,-4.75,-7.46875,-9.40625,-1.59375,4,-0.11190053285968027,1.0,35.0,1.4705882352941178,33.25,1.0,34.25,-0.11190053285968027
3308,2000-05-08,35.0,35.5,34.625,34.9375,1953700.0,-0.005328596802841923,-1.5454545454545454,0.3333333333333333,81.46067415730337,72.20254313240031,-2.5595036966533016,-4.990148605658554,-6.531274235984597,-8.45971347017413,19.842367841949613,0.875,1.7902971479369825,4.265625,-1.226575660218593,9.757825660218593,1.5195246698907,7.0117253301092966,-4.775889576787677,85.71428571428571,8.298248050691228,2.746100330109297,5,-2.84375,-4.4375,-6.78125,-8.71875,-1.3125,0,-0.06428571428571428,6.2,35.1875,1.0,35.0,1.4705882352941178,33.25,-0.06428571428571428
3309,2000-05-09,35.3125,35.4375,34.625,35.0,1689800.0,0.008928571428571397,1.8888888888888888,5.0,81.25,74.35438667998378,-2.1583754235924175,-4.816133456126863,-6.6564542140706,-8.77221347017413,21.642354434739737,0.8125,2.130289052738533,4.112500000000001,-1.267561875989344,9.492561875989345,1.4224690620053266,6.802530937994675,-4.244247244501647,92.5,11.270914422762445,2.690030937994673,5,-2.0625,-4.75,-6.890625,-9.03125,-1.40625,1,-0.0513274336283186,-1.5454545454545454,35.0,6.2,35.1875,1.0,35.0,-0.0513274336283186
3310,2000-05-10,34.875,35.1875,34.3125,35.0,1232900.0,-0.012389380530973493,2.5,-0.4,77.90055248618785,76.11516235305226,-1.3756405419839695,-4.106793583295648,-6.05703428813878,-8.33471347017413,23.169358759520954,1.0,2.6538254205444787,3.3687499999999986,-2.1203090939470144,8.857809093947015,0.6242204530264885,6.113279546973509,-3.097667685381385,75.0,-8.932029171105398,2.7445295469735083,5,-1.59375,-4.3125,-6.453125,-8.59375,-0.4375,2,-0.02508960573476704,1.8888888888888888,35.3125,-1.5454545454545454,35.0,6.2,35.1875,-0.02508960573476704
3311,2000-05-11,36.0,36.0625,34.8125,34.875,4473000.0,0.032258064516129004,1.0,-9.0,77.52808988764045,78.01104830956011,-2.06090294093098,-4.96974049631967,-7.0500453373861305,-9.45971347017413,24.449399519546947,1.25,3.1834105414814573,4.165624999999999,-1.5812670376239595,9.912517037623953,1.292178981188023,7.039071018811978,-3.6270408557203666,96.7741935483871,14.002181031635956,2.8734460188119777,5,-2.4375,-5.15625,-7.359375,-9.71875,-2.625,3,-0.08854166666666663,2.5,34.875,1.8888888888888888,35.3125,-1.5454545454545454,35.0,-0.08854166666666663
3312,2000-05-12,36.375,36.5,35.625,35.875,2371000.0,0.01041666666666674,1.3333333333333333,0.4444444444444444,84.70588235294117,78.63436354902689,-1.9228609702324704,-4.97464562286638,-7.322245188865679,-9.83471347017413,26.09031981154618,0.875,3.316095383446793,4.143749999999997,-1.7107214130582449,9.99822141305824,1.2165142934708797,7.070985706529118,-3.337923501690703,94.28571428571428,8.056079728087468,2.927235706529121,5,-2.125,-5.3125,-7.5,-10.09375,-3.21875,4,-0.07302405498281783,1.0,36.0,2.5,34.875,1.8888888888888888,35.3125,-0.07302405498281783
3313,2000-05-15,36.75,38.0,36.4375,36.75,3584700.0,0.010309278350515427,-4.0,0.0,84.7953216374269,79.4826777501676,-1.8123940803949736,-4.9434967810000074,-7.533566499357562,-10.20971347017413,28.189827061917928,1.625,3.4758202967121505,4.100000000000001,-1.7910614716838822,9.991061471683885,1.1544692641580596,7.045530735841943,-3.0203388013525654,66.10169491525424,-22.174119780120634,2.9455307358419422,5,-1.25,-4.9375,-7.78125,-10.46875,-1.53125,0,-0.08588435374149661,1.3333333333333333,36.375,1.0,36.0,2.5,34.875,-0.08588435374149661
3314,2000-05-16,36.5625,36.6875,35.1875,36.5625,2031300.0,-0.005102040816326481,11.0,0.0,78.51851851851852,80.62212724623718,-1.4107219060079288,-4.302201111964536,-7.201340576912646,-10.02221347017413,30.297258327643107,1.5625,3.6961059716178255,3.484375,-2.225564827086423,9.194314827086426,0.6294050864567851,6.339344913543211,-1.9787710410820551,61.016949152542374,-25.052661707704054,2.8549699135432127,5,-1.0625,-4.75,-7.59375,-10.28125,-2.53125,1,-0.07863247863247869,-4.0,36.75,1.3333333333333333,36.375,1.0,36.0,-0.07863247863247869
3315,2000-05-17,37.875,37.875,35.375,35.375,3225100.0,0.03589743589743599,1.0,100.0,81.29032258064517,80.83998431758138,-2.232995981340949,-5.134672796899864,-8.405280846645002,-11.33471347017413,32.44906123493472,2.5,3.705463494515122,4.325000000000003,-1.329760453765843,9.979760453765845,1.49761977311708,7.152380226882926,-2.6875,96.07843137254902,9.108071892207803,2.827380226882921,5,-1.8125,-5.40625,-9.203125,-11.59375,-4.28125,2,-0.1047854785478548,11.0,36.5625,-4.0,36.75,1.3333333333333333,36.375,-0.1047854785478548
3316,2000-05-18,36.15625,37.875,36.0,37.875,2765900.0,-0.045379537953795346,1.1818181818181819,-0.6875,69.04109589041096,79.61005083456382,-0.3721155834127643,-2.9701286127378737,-6.517124942395718,-9.61596347017413,34.75363769595606,1.875,3.6107173214643282,2.2265625,-3.0234326049476294,7.476557604947629,-0.3984350524738147,4.851560052473815,-0.96875,34.44444444444444,-50.95265019116839,2.624997552473815,5,0.0,-3.65625,-7.484375,-9.875,-2.625,3,-0.04753673292999139,1.0,37.875,11.0,36.5625,-4.0,36.75,-0.04753673292999139
3317,2000-05-19,35.6875,36.625,35.625,36.25,1651300.0,-0.012964563526361328,-1.9090909090909092,0.32727272727272727,64.44444444444444,77.71935864424616,0.195586092642543,-2.154031732327539,-5.929280052982616,-9.14721347017413,36.506802095872686,1.0,3.696635091815601,1.4671875000000014,-3.472059983902504,6.406434983902507,-1.0024362419512514,3.936811241951254,2.3125,17.77777777777778,-64.10316275451706,2.4696237419512532,5,0.46875,-3.1875,-7.078125,-8.875,-1.71875,4,-0.06479859894921192,1.1818181818181819,36.15625,1.0,37.875,11.0,36.5625,-0.06479859894921192
3318,2000-05-22,34.1875,35.6875,34.0625,35.6875,1470600.0,-0.042031523642731994,1.1666666666666667,2.6666666666666665,49.714285714285715,74.21539039027789,1.752507445931009,-0.25873628463993015,-4.296951635033562,-7.64721347017413,37.70156836486691,1.625,3.4508483236807876,-0.29218749999999716,-4.578903660895108,3.994528660895117,-2.4355455804475525,1.8511705804475582,3.7650000000000006,3.278688524590164,-73.29581704412749,2.1433580804475567,5,1.84375,-1.6875,-5.578125,-7.375,-2.15625,0,-0.030164533820840944,-1.9090909090909092,35.6875,1.1818181818181819,36.15625,1.0,37.875,-0.030164533820840944
3319,2000-05-23,36.0625,36.125,33.75,34.4375,2064700.0,0.054844606946983454,1.7142857142857142,-1.0833333333333333,61.904761904761905,72.43808032567502,-0.005494830836639153,-1.6886950255325388,-6.015107227948352,-9.52221347017413,39.14820854532186,2.375,3.21418802756817,1.2453124999999972,-2.332779820581692,4.823404820581686,-0.5437336602908474,3.0343586602908417,1.7344000000000008,56.060606060606055,-20.715456645546574,1.7890461602908445,5,-0.1875,-3.5625,-7.453125,-9.25,-3.59375,1,-0.023396880415944565,1.1666666666666667,34.1875,-1.9090909090909092,35.6875,1.1818181818181819,36.15625,-0.023396880415944565
3320,2000-05-24,34.875,36.875,34.5625,35.8125,1876400.0,-0.032928942807625705,-1.96,-0.5769230769230769,49.44444444444445,69.31767527643102,1.3209133158915023,-0.2688584593021446,-4.665208922157724,-8.33471347017413,39.75387609465646,2.3125,2.9455354678182033,-0.09843750000000284,-3.3725933649963338,3.175718364996328,-1.7355154324981683,1.5386404324981626,2.679085999999998,27.27272727272727,-44.64208402800239,1.6370779324981655,5,1.0,-2.15625,-6.546875,-8.0625,-2.875,2,-0.024193548387096753,1.7142857142857142,36.0625,1.1666666666666667,34.1875,-1.9090909090909092,35.6875,-0.024193548387096753
3321,2000-05-25,35.375,35.4375,33.375,34.875,2005900.0,0.014336917562723928,5.6,-0.5333333333333333,50.81081081081081,65.55155621619433,0.80789217253092,-0.5146677100823212,-4.96544409045406,-8.83471347017413,39.80565536448972,2.0625,2.6656443388257784,0.22343750000000284,-2.694947606234244,3.14182260623425,-1.2357550531171242,1.6826300531171299,1.950840839999998,57.14285714285714,-10.936903174384355,1.4591925531171237,5,0.3125,-2.65625,-7.046875,-8.5625,-2.46875,3,-0.05035335689045939,-1.96,34.875,1.7142857142857142,36.0625,1.1666666666666667,34.1875,-0.05035335689045939
3322,2000-05-26,33.6875,35.75,33.625,35.75,1200400.0,-0.04770318021201414,1.0606060606060606,-4.125,44.97607655502393,61.12719565148288,2.3178236562160635,1.391866665131218,-3.1420263197492346,-7.00521483198748,39.90927365606997,2.125,2.404565080326485,-1.5578124999999972,-4.12374208878564,1.0081170887856459,-2.8407772943928222,-0.2748477056071721,3.3222735728000004,8.928571428571429,-54.56921123149765,1.2829647943928226,5,1.9375,-0.78125,-5.359375,-6.875,-3.21875,4,-0.004638218923933235,5.6,35.375,-1.96,34.875,1.7142857142857142,36.0625,-0.004638218923933235
3323,2000-05-30,34.125,34.875,34.0,34.125,1743400.0,0.01298701298701288,-6.0,-0.0,45.497630331753555,57.45820807517566,1.6414222718276648,1.1460295804262444,-3.405499379792726,-7.29872644801366,39.88334734570981,1.1875,2.068287904560407,-1.2046874999999986,-3.4759209167920844,1.0665459167920872,-2.3403042083960415,-0.06907079160395568,2.593991686975997,21.428571428571427,-36.81433554921318,1.1356167083960413,5,1.5,-1.21875,-5.96875,-7.3125,-3.125,1,-0.0045787545787545625,1.0606060606060606,33.6875,5.6,35.375,-1.96,34.875,-0.0045787545787545625
3324,2000-05-31,36.25,36.75,35.1875,35.25,3009100.0,0.06227106227106227,-1.7777777777777777,100.0,54.62184873949579,54.49504431504795,-0.595154388332432,-0.8658452658659002,-5.304013254839958,-9.29685584484303,39.65034687437675,2.625,1.6593545726991294,0.8203125,-1.42675018431418,3.06737518431418,-0.3032188421570936,1.9438438421570936,-2.875,82.14285714285714,24.94476649589263,1.1235313421570903,5,-0.625,-3.34375,-7.640625,-9.4375,-5.3125,2,-0.11637931034482762,-6.0,34.125,1.0606060606060606,33.6875,5.6,35.375,-0.11637931034482762
3325,2000-06-01,35.375,36.6875,34.875,36.6875,2770300.0,-0.024137931034482807,1.7619047619047619,-1.3125,47.86324786324786,52.1419500898076,-0.12524363970558738,0.18605626971218214,-4.258396804786042,-8.322736031648716,39.32242643722831,1.8125,1.1744497319872025,-0.16093750000000284,-2.1614796756891153,1.8396046756891096,-1.1612085878445626,0.8393335878445569,-1.9324999999999974,59.25925925925925,6.77533743958503,1.0002710878445569,6,-0.25,-1.96875,-6.75,-8.5625,-5.03125,3,-0.08215547703180215,-1.7777777777777777,36.25,-6.0,34.125,1.0606060606060606,33.6875,-0.08215547703180215
3326,2000-06-02,32.0625,35.1875,31.875,35.125,3036000.0,-0.09363957597173145,1.0784313725490196,2.3333333333333335,37.72241992882562,49.17283625473884,2.844633327556984,3.443766135705232,-0.8021946722688504,-4.91739659889479,38.084100633734806,3.5,0.756795261124779,-3.3265625000000014,-5.854569682050794,-0.7985553179492086,-4.590566091025401,-2.0625589089746015,4.6875,3.8461538461538463,-41.559373522216674,1.2640035910253982,6,2.3125,2.4375,-2.9375,-4.96875,2.125,4,-0.0019493177387914784,1.7619047619047619,35.375,-1.7777777777777777,36.25,-6.0,34.125,-0.0019493177387914784
3327,2000-06-05,31.25,33.4375,31.125,33.0,2418200.0,-0.025341130604288553,-1.3125,0.5714285714285714,34.72222222222223,47.50705142228734,3.3095080369664274,4.159408618559496,0.13342487545495274,-4.023822864107238,36.560266740105455,2.3125,0.10084965277807356,-3.942187500000003,-7.07679608328359,-0.807578916716416,-5.5094917916418,-2.374883208358206,5.4375,2.2222222222222223,-38.8896651731966,1.567304291641794,6,2.75,3.28125,-1.75,-3.8125,1.90625,0,0.052999999999999936,1.0784313725490196,32.0625,1.7619047619047619,35.375,-1.7777777777777777,36.25,0.052999999999999936
3328,2000-06-06,32.75,33.1875,31.4375,31.5,2293600.0,0.04800000000000004,-1.5454545454545454,-0.7142857142857143,40.1294498381877,45.0875723037791,1.7703232792991415,2.6163426917682813,-1.2416208180218717,-5.41623853041019,34.8723922678621,1.9375,-0.32681001500382223,-2.3296874999999986,-5.649377747420111,0.9900027474201138,-3.989532623710055,-0.6698423762899424,3.7150000000000034,28.888888888888886,-9.3042326561649,1.6598451237100553,6,1.25,1.78125,-3.25,-4.59375,0.25,1,-0.06965648854961837,-1.3125,31.25,1.0784313725490196,32.0625,1.7619047619047619,35.375,-0.06965648854961837
3329,2000-06-07,33.5,34.0,32.8125,33.1875,2028300.0,0.022900763358778553,-1.2352941176470589,0.25,38.33333333333333,43.85300440254453,0.6913048626740093,1.8167375443827893,-1.849330548650041,-6.053200765896939,33.23842758343968,1.25,-0.6614635608023036,-1.4890625000000028,-4.8801835375697,1.902058537569694,-3.1846230187848548,0.20649801878484908,2.751400000000004,42.69662921348314,11.337106306545103,1.6955605187848486,6,0.4375,1.0625,-3.796875,-5.25,-1.0,2,-0.07462686567164178,-1.5454545454545454,32.75,-1.3125,31.25,1.0784313725490196,32.0625,-0.07462686567164178
3330,2000-06-08,34.0,34.6875,33.3125,33.375,1259100.0,0.014925373134328401,-2.6666666666666665,2.0,43.85026737967914,43.07961068797435,0.060495075514502616,1.315257582355045,-2.23053443957739,-6.440099731245326,31.917905446111465,1.375,-0.678893875063082,-0.9453125,-4.365085872281206,2.474460872281206,-2.6551991861405995,0.7645741861405995,2.046344000000005,70.76923076923077,38.15583564846446,1.7098866861406028,6,-0.0625,0.5625,-3.578125,-5.03125,-2.375,3,-0.09007352941176472,-1.2352941176470589,33.5,-1.5454545454545454,32.75,-1.3125,31.25,-0.09007352941176472
3331,2000-06-09,32.8125,33.75,32.5,33.75,1201200.0,-0.03492647058823528,1.6666666666666667,-1.5,42.12328767123287,42.7626341453309,0.9457324363593855,2.3733995084567425,-1.0000637080290673,-5.159226982252669,30.04372892685862,1.5,-1.059025870413059,-1.9734375000000028,-5.482195046914114,1.5353200469141086,-3.7278162734570586,-0.2190587265429471,3.0369902400000015,47.368421052631575,12.346425862918608,1.7543787734570553,6,1.125,1.75,-2.296875,-3.75,0.3125,4,-0.07523809523809522,-2.6666666666666665,34.0,-1.2352941176470589,33.5,-1.5454545454545454,32.75,-0.07523809523809522
3332,2000-06-12,33.71875,34.25,33.25,33.25,1503900.0,0.027619047619047654,-3.2666666666666666,-0.5,48.67256637168141,43.115404816433994,0.04959708110009586,1.3259275879993524,-1.8237181279424846,-5.962892654745687,28.00555324915559,1.4375,-1.167784267908452,-0.9343750000000028,-4.39056819216669,2.521818192166684,-2.66247159608335,0.7937215960833441,1.9417606304000046,70.1923076923077,29.868016878122475,1.7280965960833439,6,0.21875,0.84375,-2.859375,-4.3125,-0.21875,0,0.013901760889712733,1.6666666666666667,32.8125,-2.6666666666666665,34.0,-1.2352941176470589,33.5,0.013901760889712733
3333,2000-06-13,33.59375,34.5625,33.59375,34.0,1711400.0,-0.003707136237256714,-3.769230769230769,-0.8666666666666667,42.23968565815324,41.739608918507045,0.10204557247836021,1.2673215318926623,-1.625946467183443,-5.714036857088612,25.441593038435293,0.96875,-1.351200284193851,-0.9015624999999972,-4.240876453632012,2.437751453632014,-2.5712194768160046,0.7680944768160103,1.8853402051840078,50.0,11.184326592323771,1.6696569768160063,6,0.3125,0.96875,-2.609375,-4.0625,0.09375,1,-0.013023255813953472,-3.2666666666666666,33.71875,1.6666666666666667,32.8125,-2.6666666666666665,34.0,-0.013023255813953472
3334,2000-06-14,33.6875,34.8125,33.0,33.8125,2239500.0,0.0027906976744185297,-1.4166666666666667,0.3076923076923077,45.9915611814346,41.53164373163891,-0.43965539779330953,0.998324769010793,-1.6604539897812884,-5.692107967186402,23.69895296232735,1.8125,-1.3217591272756692,-0.6640625,-3.873697652552451,2.5455726525524547,-2.2688800762762256,0.9407550762762256,1.6174265969766495,51.35135135135135,10.618052397199683,1.6048175762762273,6,-0.53125,0.875,-2.328125,-4.03125,-1.4375,2,-0.020408163265306145,-3.769230769230769,33.59375,-3.2666666666666666,33.71875,1.6666666666666667,32.8125,-0.020408163265306145
3335,2000-06-15,33.90625,34.375,32.0,33.875,2324900.0,0.006493506493506551,3.903225806451613,-0.25,44.946236559139784,42.33429002389604,-0.9930917496371947,0.49223831261878814,-1.8000792061687818,-5.79772239574385,21.335204105792975,2.375,-1.328273068502071,-0.24687500000000284,-2.9971665515307677,2.5034165515307585,-1.6220207757653853,1.1282707757653796,1.231479533097584,67.77777777777779,27.91725307617348,1.3751457757653807,6,-0.9375,0.65625,-2.0,-4.25,-2.84375,3,-0.04147465437788023,-1.4166666666666667,33.6875,-3.769230769230769,33.59375,-3.2666666666666666,33.71875,-0.04147465437788023
3336,2000-06-16,34.4375,35.125,33.875,34.1875,1694500.0,0.015668202764977046,-1.8571428571428572,8.0,52.80373831775701,44.34334736784434,-1.287403347803469,-0.1838018999479516,-2.1859686375169645,-6.2086052164161245,18.917475414459762,1.25,-1.6561317568766398,0.37031249999999716,-2.21914574386318,2.9597707438631744,-0.9244166219315915,1.6650416219315858,-3.3125,78.0,32.81291779869693,1.294729121931588,6,-1.15625,0.125,-2.515625,-4.78125,-3.9375,4,-0.08166969147005443,3.903225806451613,33.90625,-1.4166666666666667,33.6875,-3.769230769230769,33.59375,-0.08166969147005443
3337,2000-06-19,33.375,34.5,33.0,34.5,1105700.0,-0.030852994555353952,1.6666666666666667,-4.5,47.32142857142858,45.14245611598221,0.1209462001963928,0.7342119287805815,-0.9874573916595182,-5.028698537787111,16.644680485257904,1.5,-1.8464779176999855,-0.5765625000000014,-3.065970572081106,1.9128455720811033,-1.8212665360405538,0.6681415360405509,-2.1700000000000017,44.0,-4.019191381968142,1.2447040360405515,6,0.1875,1.1875,-1.171875,-3.0,-1.6875,0,-0.0074906367041198685,-1.8571428571428572,34.4375,3.903225806451613,33.90625,-1.4166666666666667,33.6875,-0.0074906367041198685
3338,2000-06-20,33.15625,33.4375,31.625,33.4375,2071100.0,-0.006554307116104829,11.88888888888889,0.25,37.2093023255814,45.01756378178755,0.4507881539438827,0.9188519920515432,-0.6505676132797902,-4.673660954838692,15.724482618351256,1.8125,-1.5676178367512748,-0.7437499999999986,-3.2552040242238007,1.7677040242238036,-1.999477012111896,0.5119770121118989,-1.8728500000000032,43.75,0.04527211461132907,1.2557270121119006,6,0.21875,1.40625,-0.5,-2.5625,0.40625,1,0.01036757775683328,1.6666666666666667,33.375,-1.8571428571428572,34.4375,3.903225806451613,33.90625,0.01036757775683328
3339,2000-06-21,35.21875,35.5,33.1875,34.25,2669400.0,0.06220546654099901,2.020408163265306,-3.4444444444444446,49.411764705882355,45.635507929143465,-1.5000099139394791,-1.275496044797201,-2.471811855096554,-6.574521055005974,14.337679724513809,2.34375,-1.0760199322024775,1.3609374999999986,-1.0226580087519679,3.7445330087519686,0.16913974562401535,2.552735254375982,-3.8585180000000037,92.74193548387096,48.89779754697034,1.1917977543759848,6,-1.65625,-0.71875,-1.5625,-3.6875,-0.953125,2,-0.04347826086956519,11.88888888888889,33.15625,1.6666666666666667,33.375,-1.8571428571428572,34.4375,-0.04347826086956519
3340,2000-06-22,34.03125,35.8125,33.75,35.25,1553100.0,-0.03371783496007097,-1.3157894736842106,-1.2580645161290323,58.82352941176471,47.49109034475811,-0.343761082410154,-0.16279533781278133,-1.1405350625779391,-5.292518110853354,12.61989407125223,2.0625,-0.8013645137829783,0.21562500000000284,-2.1215829750038324,2.5528329750038345,-0.9529789875019148,1.3842289875019205,-2.505427280000003,57.46268656716418,8.205506183119944,1.1686039875019159,6,-0.3125,0.46875,-0.375,-2.5,0.578125,3,-0.052341597796143224,2.020408163265306,35.21875,11.88888888888889,33.15625,1.6666666666666667,33.375,-0.052341597796143224
3341,2000-06-23,33.59375,35.0625,33.3125,34.0625,1318300.0,-0.012855831037649201,-2.393939393939394,0.38461538461538464,60.869565217391305,48.84631243872588,0.2416226675923241,0.14167963560871044,-0.5835412630365653,-4.753118274147333,11.59300399937489,1.75,-0.5438157674274535,-0.1328125,-2.352627848384074,2.0870028483840777,-1.242720174192037,0.9770951741920371,-1.8107266432000024,47.01492537313433,-7.853463566207225,1.1099076741920384,6,0.125,0.90625,0.671875,-2.0625,1.96875,4,-0.0753488372093023,-1.3157894736842106,34.03125,2.020408163265306,35.21875,11.88888888888889,33.15625,-0.0753488372093023
3342,2000-06-26,33.53125,34.5,32.875,34.25,1820300.0,-0.0018604651162790198,1.6666666666666667,1.5333333333333334,54.180602006688964,50.17308092189652,0.3070146467424806,0.20224266841940164,-0.3675720945660004,-4.578067896672685,10.354151807859377,1.625,-0.4561578505732342,-0.1875,-2.4089933929087692,2.0339933929087692,-1.2982466964543846,0.9232466964543846,-1.506458044608003,45.52238805970149,-12.110408402254365,1.1107466964543842,6,0.1875,0.46875,0.796875,-2.0,2.78125,0,-0.09040074557315936,-2.393939393939394,33.59375,-1.3157894736842106,34.03125,2.020408163265306,35.21875,-0.09040074557315936
3343,2000-06-27,33.96875,34.375,32.25,33.4375,1457700.0,0.013047530288909703,2.1627906976744184,-0.7391304347826086,52.59515570934257,50.90681364721963,-0.0801234033996252,-0.26094201851759635,-0.6413400660045667,-4.905318525150438,9.162505732174274,2.125,-0.21560516382938744,0.2578125,-1.9587588914857577,2.4743838914857577,-0.8504731957428788,1.3660981957428788,1.84375,48.24561403508772,-10.81068625443185,1.108285695742878,6,-0.25,0.03125,0.359375,-2.4375,1.78125,1,-0.0671573137074517,1.6666666666666667,33.53125,-2.393939393939394,33.59375,-1.3157894736842106,34.03125,-0.0671573137074517
3344,2000-06-28,32.03125,33.75,31.96875,33.75,2255300.0,-0.05703771849126038,1.0727272727272728,-3.235294117647059,40.59701492537314,50.423566799023334,1.7854943683666065,1.4169418710210735,1.4528430634324465,-2.845761518720959,7.1575172407297245,2.0,-0.23225501742339816,-1.46875,-3.4593735798971608,0.5218735798971608,-2.4640617899485804,-0.4734382100514196,3.710000000000001,1.6260162601626018,-53.63749495916457,0.9953117899485812,6,1.6875,1.96875,2.234375,-0.5,4.53125,2,0.04780487804878053,2.1627906976744184,33.96875,1.6666666666666667,33.53125,-2.393939393939394,33.59375,0.04780487804878053
3345,2000-06-29,32.46875,33.5625,32.1875,32.5,1314800.0,0.013658536585365866,-3.6315789473684212,0.01818181818181818,48.231511254019296,49.91554156971914,1.2545729541538222,0.7911098823598692,1.1662363573236263,-3.1703946326351655,5.2800622619109845,1.53125,-0.1058493766576305,-0.8859374999999972,-2.718267206850207,0.9463922068502093,-1.8021023534250986,0.030227353425104297,3.121600000000001,16.161616161616163,-38.44405764827515,0.9161648534251036,6,1.25,1.53125,1.71875,-0.9375,3.921875,3,0.055341674687199305,1.0727272727272728,32.03125,2.1627906976744184,33.96875,1.6666666666666667,33.53125,0.055341674687199305
3346,2000-06-30,32.0,34.125,31.96875,32.75,2016600.0,-0.01443695861405192,-4.3076923076923075,24.0,40.74074074074074,49.184354032976046,1.4988192269958276,1.3227558405303341,1.7795140879675628,-2.579380243265664,5.096196405074768,2.15625,-0.07686055533584835,-1.3515625,-3.1933600835623963,0.49023508356239986,-2.272461291781198,-0.43066370821880184,3.4454860000000025,1.2345679012345678,-49.2762411595817,0.9208987917811996,6,1.71875,1.9375,2.296875,-0.46875,4.875,4,0.08154296875,-3.6315789473684212,32.46875,1.0727272727272728,32.03125,2.1627906976744184,33.96875,0.08154296875
3347,2000-07-03,32.90625,33.0,32.25,32.25,516400.0,0.0283203125,-1.2857142857142858,-0.875,46.58385093167702,50.22597054476445,0.5800868268959931,0.5765078708405724,0.988990100067042,-3.342883546995793,5.298474309654255,1.0,-0.027301225270569773,-0.5281250000000028,-2.1014297476404167,1.045179747640411,-1.3147773738202062,0.2585273738202005,2.4001665600000024,38.961038961038966,-11.134605787584313,0.7866523738202066,7,0.984375,1.03125,1.296875,-1.375,5.84375,0,0.08072174738841409,-4.3076923076923075,32.0,-3.6315789473684212,32.46875,1.0727272727272728,32.03125,0.08072174738841409
3348,2000-07-05,30.46875,32.875,30.4375,32.8125,1389700.0,-0.07407407407407407,-1.025974025974026,-3.5714285714285716,37.02770780856424,48.849964222840214,2.901386140064119,2.987510710582839,3.5444863498416197,-0.7883349099976016,5.859936791229882,2.46875,-0.2252922568658775,-2.8515625,-4.894469335569433,-0.8086556644305709,-3.8730159177847128,-1.8301090822152872,4.7041598976,0.847457627118644,-47.06151832407525,1.0214534177847148,7,2.65625,3.125,3.796875,1.0625,6.734375,2,0.19179487179487187,-1.2857142857142858,32.90625,-4.3076923076923075,32.0,-3.6315789473684212,32.46875,0.19179487179487187
3349,2000-07-06,31.0,32.5625,30.8125,31.5,1823600.0,0.017435897435897463,-3.0,0.21333333333333335,38.57493857493858,46.6001207965262,1.9095870776426835,2.381462676959366,3.129764247746195,-1.201252619670754,6.035933071757432,2.09375,-0.2526226570037551,-2.1953125,-4.483176919491285,0.09255191949128871,-3.3392447097456426,-1.0513802902543574,3.888785303744001,15.254237288135593,-28.896355870697683,1.143932209745644,7,1.75,2.59375,3.265625,0.53125,5.5625,3,0.153225806451613,-1.025974025974026,30.46875,-1.2857142857142858,32.90625,-4.3076923076923075,32.0,0.153225806451613
3350,2000-07-07,30.9375,31.3125,30.625,31.25,1144500.0,-0.0020161290322581182,2.142857142857143,0.625,35.71428571428572,43.80508974062558,1.661849061263439,2.321804124043055,3.2318885103351676,-1.0375454733248013,5.919749833269041,0.6875,-0.12380959529563995,-2.104687499999997,-4.568928051713861,0.35955305171387053,-3.336807775856933,-0.8725672241430651,3.68420818551936,13.559322033898304,-25.222728487837642,1.2321202758569336,7,1.53125,2.625,3.328125,0.59375,7.25,4,0.18181818181818188,-3.0,31.0,-1.025974025974026,30.46875,-1.2857142857142858,32.90625,0.18181818181818188
3351,2000-07-10,30.34375,31.875,30.0625,31.375,1269500.0,-0.019191919191919204,-1.2745098039215685,3.3,37.135278514588855,41.91116490817001,1.951305581235978,2.8681710948791164,3.857165442437747,-0.37096009599838453,6.269229475561289,1.8125,-0.36157623658610305,-2.575000000000003,-5.31911751225293,0.16911751225292093,-3.9470587561264665,-1.2029412438735392,4.026905694388198,9.574468085106384,-27.36827720455006,1.3720587561264626,7,1.875,2.59375,3.921875,1.1875,7.34375,0,0.1992790937178166,2.142857142857143,30.9375,-3.0,31.0,-1.025974025974026,30.46875,0.1992790937178166
3352,2000-07-11,34.1875,34.625,31.25,31.25,3517700.0,0.1266735324407826,-1.297872340425532,-2.8484848484848486,53.34685598377282,41.99468716088449,-1.9998739071528604,-0.9893871361713167,0.09025710240958063,-4.115790220414464,6.087681905137063,4.28125,-0.5725390230446123,1.2453124999999972,-1.5353386774034732,4.025963677403464,-0.145013088701738,2.6356380887017323,-4.125,90.41095890410958,52.08499880939485,1.3903255887017334,7,-1.84375,-1.25,0.25,-2.375,4.1875,1,0.07861060329067637,-1.2745098039215685,30.34375,2.142857142857143,30.9375,-3.0,31.0,0.07861060329067637
3353,2000-07-12,33.15625,34.3125,33.0625,34.1875,1715800.0,-0.030164533820840944,-1.0512820512820513,-0.35106382978723405,42.826086956521735,42.242361831012104,-1.2247980319731155,0.007806137461699336,1.1678011551639003,-2.9916107059528017,5.738486317335875,1.25,-0.8141568497588665,0.23593749999999858,-2.5299760108210947,3.0018510108210883,-1.147019255410548,1.6188942554105452,-3.09375,67.8082191780822,34.86329212932291,1.3829567554105455,7,-0.8125,-0.21875,1.109375,-1.34375,6.15625,2,0.16870876531573997,-1.297872340425532,34.1875,-1.2745098039215685,30.34375,2.142857142857143,30.9375,0.16870876531573997
3354,2000-07-13,33.0,33.25,32.4375,32.5,1104500.0,-0.004712535344015056,-1.6,-0.48484848484848486,46.13583138173302,42.009508511869186,-1.0244069283655115,0.11584914598292073,1.3110528203571477,-2.729423030496669,5.598046230345208,0.8125,-0.9727931990043857,0.11406250000000284,-2.6286967324586925,2.8568217324586946,-1.2573171162293448,1.4854421162293505,-2.8462500000000013,64.38356164383562,33.11315590400247,1.3713796162293461,7,-0.65625,-0.0625,1.265625,-1.1875,5.3125,3,0.1273674242424243,-1.0512820512820513,33.15625,-1.297872340425532,34.1875,-1.2745098039215685,30.34375,0.1273674242424243
3355,2000-07-14,32.5,33.25,31.9375,32.5,2005500.0,-0.015151515151515138,-1.3333333333333333,0.0,45.920745920745915,42.58506464298088,-0.5805600366407049,0.5323906033949868,1.8242143654590564,-2.1203275964681048,5.878352522493594,1.3125,-1.1735005330188955,-0.31562499999999716,-3.02008494949483,2.3888349494948393,-1.6678549747474136,1.0366049747474193,-2.2568250000000027,53.42465753424658,23.148388406970106,1.3522299747474182,7,-0.15625,0.4375,1.75,-0.6875,5.875,4,0.125,-1.6,33.0,-1.0512820512820513,33.15625,-1.297872340425532,34.1875,0.125
3356,2000-07-17,31.625,32.0625,31.125,32.0,1512300.0,-0.02692307692307694,2.75,-100.0,43.2967032967033,42.21982601687269,0.2633458065964902,1.24996814904258,2.6460633347381872,-1.1362208991794986,6.126317138769774,1.375,-1.1085183982028468,-1.0499999999999972,-3.6911159423723134,1.5911159423723191,-2.3705579711861517,0.270557971186161,-1.2941885000000042,14.285714285714285,-13.48113565425703,1.320557971186158,7,0.71875,1.3125,2.625,0.1875,6.375,0,0.2075098814229248,-1.3333333333333333,32.5,-1.6,33.0,-1.0512820512820513,33.15625,0.2075098814229248
3357,2000-07-18,33.125,33.4375,32.5625,32.875,1491000.0,0.04743083003952564,1.0,-0.6666666666666666,47.239263803680984,43.35444334966343,-1.3436617034513247,-0.2842976243259656,1.1032019657509693,-2.530257410663893,6.328825905990806,1.8125,-1.1409447962443195,0.4624999999999986,-2.167007408342272,3.092007408342269,-0.8522537041711402,1.7772537041711338,-2.7083047300000054,62.745098039215684,36.016750858133555,1.314753704171136,7,-0.78125,-0.1875,1.125,-1.3125,5.53125,1,0.13773584905660385,2.75,31.625,-1.3333333333333333,32.5,-1.6,33.0,0.13773584905660385
3358,2000-07-19,33.5,33.8125,32.625,33.375,1721400.0,0.01132075471698113,2.1666666666666665,0.5,55.35307517084283,45.218680749208346,-1.3895907842777433,-0.6663904926813515,0.6948590311540457,-2.784062191636643,5.914483078961412,1.1875,-1.0413709344401383,0.8203125,-1.82721575080609,3.46784075080609,-0.503451625403045,2.144076625403045,-2.999138635400005,88.37209302325581,56.053197627774644,1.3237641254030459,7,-1.15625,-0.5625,0.75,-1.6875,4.1875,2,0.1455223880597014,1.0,33.125,2.75,31.625,-1.3333333333333333,32.5,0.1455223880597014
3359,2000-07-20,33.6875,33.875,33.0,33.4375,1298400.0,0.005597014925373234,1.8,2.0,54.52436194895592,47.308689219727256,-1.2916043439910325,-1.0271524623567672,0.4654330535137916,-2.8650113669735617,6.151341395713648,0.875,-1.0668329610317784,1.0843750000000014,-1.3325081194657429,3.5012581194657457,-0.12406655973287428,2.2928165597328736,-3.1041558626920036,93.18181818181817,56.38937780784895,1.2084415597328728,7,-1.34375,-0.75,0.546875,-1.875,3.125,3,0.16697588126159557,2.1666666666666665,33.5,1.0,33.125,2.75,31.625,0.16697588126159557
3360,2000-07-21,32.25,33.4375,32.1875,33.1875,1687500.0,-0.042671614100185495,-1.3529411764705883,-3.75,50.865800865800864,48.834302814306376,0.3929788123367288,0.2846528206030854,1.8575428679252894,-1.3402131712086103,6.151129810335691,1.5,-0.7776153654541034,-0.2640625000000014,-2.588885197682231,2.060760197682228,-1.4264738488411126,0.8983488488411133,-1.5858227454381648,40.909090909090914,-0.3654349899274649,1.1624113488411145,7,0.625,0.6875,1.609375,-0.4375,5.75,4,0.1879844961240309,1.8,33.6875,2.1666666666666665,33.5,1.0,33.125,0.1879844961240309
3361,2000-07-24,31.0625,32.25,30.25,32.25,2424100.0,-0.036821705426356544,2.3684210526315788,1.2666666666666666,43.736730360934175,47.766511078435414,1.892133439055037,1.3415781560788034,2.9486503200500636,-0.09438673777557227,6.75335565789697,2.0,-0.5569752772510697,-1.3250000000000028,-3.677769924108617,1.0277699241086147,-2.50138496205431,-0.14861503794569586,3.5625,22.413793103448278,-18.362167238782583,1.1763849620543085,7,1.21875,1.875,2.703125,0.75,6.625,0,0.23541247484909467,-1.3529411764705883,32.25,1.8,33.6875,2.1666666666666665,33.5,0.23541247484909467
3362,2000-07-25,30.5,32.0,30.0625,32.0,1462800.0,-0.01810865191146882,1.5833333333333333,1.263157894736842,50.12165450121655,48.57712969451262,2.0970844155198876,1.7553377904799419,3.3941448470926616,0.5057978847579037,7.466121438227419,1.9375,-0.2927993191736604,-1.7359374999999986,-4.167693130008814,0.6958181300088135,-2.951815315004403,-0.5200596849955907,4.037500000000001,11.475409836065573,-32.93222337472255,1.2158778150044063,7,1.46875,2.4375,3.421875,1.3125,6.234375,1,0.24590163934426235,2.3684210526315788,31.0625,-1.3529411764705883,32.25,1.8,33.6875,0.24590163934426235
3363,2000-07-26,31.6875,32.0,30.25,30.3125,1941700.0,0.03893442622950816,-1.3333333333333333,-0.9166666666666666,52.5462962962963,49.28940357390854,0.7591667663332942,0.4091465594886401,2.088936608087046,-0.6097850929398163,7.8903305598684055,1.75,0.037061924115192824,-0.43437500000000284,-2.73434103235801,1.865591032358001,-1.584358016179003,0.7156080161790008,2.6709999999999994,42.62295081967213,-5.246332083598588,1.1499830161790021,7,0.28125,1.25,2.375,0.125,4.859375,2,0.21992110453648905,1.5833333333333333,30.5,2.3684210526315788,31.0625,-1.3529411764705883,32.25,0.21992110453648905
3364,2000-07-27,33.5625,34.0,32.25,32.625,2016200.0,0.059171597633136175,-1.0740740740740742,0.6818181818181818,58.57142857142857,50.69503497953993,-1.1484202155726706,-1.4179533154804744,0.12163375420418987,-2.411214389244794,7.752432491028135,2.3125,-0.12130197484697192,1.3640625000000028,-1.023480124998514,3.751605124998523,0.17029118750074446,2.5578338124992612,0.6241599999999963,88.88888888888889,35.164429141365034,1.19377131249926,7,-1.53125,-0.625,0.40625,-1.75,3.375,3,0.12290502793296088,-1.3333333333333333,31.6875,1.5833333333333333,30.5,2.3684210526315788,31.0625,0.12290502793296088
3365,2000-07-28,34.265625,34.5,33.375,33.5,1578000.0,0.020949720670391025,-1.2153846153846153,0.8166666666666667,62.71529888551165,52.852656711629756,-1.7598162193127038,-2.0865365065737507,-0.7098390820838887,-3.062877707130564,7.70492948614923,1.125,0.0008864054734232241,1.9773437500000028,-0.5820750289457806,4.53676252894579,0.6976343605271111,3.2570531394728945,-4.203125,94.71830985915493,33.94645667755202,1.2797093894728935,7,-1.984375,-1.328125,-0.234375,-2.453125,2.921875,4,0.074327405380757,-1.0740740740740742,33.5625,-1.3333333333333333,31.6875,1.5833333333333333,30.5,0.074327405380757
3366,2000-07-31,34.609375,35.0,33.5625,34.5,2424700.0,0.010031919744642126,2.2280701754385963,0.14285714285714285,51.76933158584534,53.355997576314685,-1.8279409787798357,-2.3450050328035985,-1.125179840798026,-3.313724761364192,8.100683222089005,1.4375,0.0842611476963171,2.190624999999997,-0.5653978603151231,4.946647860315117,0.8126135698424335,3.5686364301575573,-4.458124999999999,92.08860759493672,33.617365713964176,1.3780114301575606,7,-2.078125,-2.046875,-0.5,-2.796875,3.953125,0,0.09796839729119644,-1.2153846153846153,34.265625,-1.0740740740740742,33.5625,-1.3333333333333333,31.6875,0.09796839729119644
3367,2000-08-01,35.5625,35.6875,34.625,35.0,1577700.0,0.027539503386004416,1.6153846153846154,5.142857142857143,60.15831134564643,53.88991270684842,-2.680867226844093,-3.255856575043296,-2.125184724583036,-4.191411994249435,8.645771083105375,1.078125,0.24168638662596464,3.010937499999997,-0.07969756131627292,6.101572561316267,1.4656199693418657,4.556255030658132,-5.217299999999998,97.70114942528735,38.74163679336121,1.5453175306581348,8,-2.6875,-2.6875,-1.453125,-3.09375,2.0625,1,0.05975395430579966,2.2280701754385963,34.609375,-1.2153846153846153,34.265625,-1.0740740740740742,33.5625,0.05975395430579966
3368,2000-08-02,36.3125,36.875,35.6875,36.0,3488700.0,0.02108963093145877,-1.5333333333333334,0.5555555555555556,63.31658291457287,54.86682614747252,-3.341336045390989,-3.7372193354860173,-2.8659592228417665,-4.846875899479482,8.426545858590858,1.3125,0.5549275636779356,3.46875,0.11359084913515005,6.82390915086485,1.791170424567575,5.146329575432425,-5.646761999999999,87.83783783783784,28.343154781767474,1.6775795754324243,8,-2.84375,-2.84375,-2.453125,-3.8125,0.5625,2,0.011617900172117057,1.6153846153846154,35.5625,2.2280701754385963,34.609375,-1.2153846153846153,34.265625,0.011617900172117057
3369,2000-08-03,35.75,36.875,35.4375,36.6875,2499100.0,-0.015490533562822706,1.1904761904761905,-3.0,63.0,56.21507049571687,-2.7440717008172086,-2.951964025605591,-2.3610259124453847,-4.192150965662854,8.136314013586732,1.4375,0.6972420391176541,2.668750000000003,-0.8071805124861342,6.144680512486136,0.9307847437569379,4.406715256243071,-4.587521039999999,67.85714285714286,7.2809155525728215,1.7379652562430672,8,-2.28125,-2.28125,-1.890625,-3.25,3.0,3,0.022290209790209792,-1.5333333333333334,36.3125,1.6153846153846154,35.5625,2.2280701754385963,34.609375,0.022290209790209792
3370,2000-08-04,36.5625,36.75,35.0,35.5,1772500.0,0.022727272727272707,1.434782608695652,-1.1333333333333333,69.84924623115577,59.11646114796372,-3.2190273238534175,-3.5009411564976602,-3.1845556501910863,-4.898781523879002,7.627745421921263,1.75,0.6970485525990284,3.200000000000003,-0.4514264741403622,6.851426474140371,1.3742867629298203,5.025713237070185,-4.943019356799997,90.56603773584906,23.13740585033638,1.825713237070184,8,-3.09375,-3.09375,-2.703125,-4.0625,2.0625,4,0.01025641025641022,1.1904761904761905,35.75,-1.5333333333333334,36.3125,1.6153846153846154,35.5625,0.01025641025641022
3371,2000-08-07,36.390625,36.875,36.0,36.0,1388200.0,-0.004700854700854684,-3.48,0.36764705882352944,64.69760900140648,60.73601164798482,-2.4718135244966106,-3.0069919068155357,-3.042053960301807,-4.606990464220388,7.114955436779308,0.875,0.6997358472380029,2.725781249999997,-0.8742129677174688,6.325775467717463,0.9257841411412642,4.52577835885873,-4.3507028082559955,78.47222222222221,10.019428379437045,1.7999971088587334,8,-2.828125,-2.921875,-2.53125,-3.890625,0.921875,0,0.021897810218978186,1.434782608695652,36.5625,1.1904761904761905,35.75,-1.5333333333333334,36.3125,0.021897810218978186
3372,2000-08-08,36.875,37.25,36.5,36.625,1895100.0,0.013310433662516052,-2.0,0.64,65.04178272980502,62.12439902948579,-2.186757106948882,-3.4569419921594857,-3.4963779127624264,-4.991366099128328,7.495537065332973,0.859375,0.8967596400877511,3.0757812499999986,-0.7966748732904563,6.948237373290453,1.1395531883547747,5.012009311645226,-4.448271583595513,83.33333333333334,16.681412687531434,1.9362280616452265,8,-2.125,-3.21875,-3.046875,-4.15625,0.625,1,0.045762711864406835,-3.48,36.390625,1.434782608695652,36.5625,1.1904761904761905,35.75,0.045762711864406835
3373,2000-08-09,38.75,38.75,37.75,38.0,3695200.0,0.05084745762711873,1.6666666666666667,3.0,69.61259079903148,63.35119483255278,-3.3018075567030607,-5.155721797781311,-5.333023704385141,-6.739479285274321,8.155398363861012,1.875,1.3959031069784515,4.671093749999997,0.2281708797762647,9.11401662022373,2.4496323148881345,6.892555185111863,-5.840944425235961,100.0,35.187731358301775,2.2214614351118662,8,-2.6875,-4.34375,-4.8359375,-6.03125,0.25,2,-0.029032258064516148,-2.0,36.875,-3.48,36.390625,1.434782608695652,36.5625,-0.029032258064516148
3374,2000-08-10,37.203125,38.75,37.0,38.0625,2617100.0,-0.039919354838709675,-1.7654320987654322,-1.1458333333333333,69.02761104441777,64.05256285020901,-1.3233673954581846,-3.4549510848399763,-3.8334841203013212,-5.061448932545346,9.04943673286006,1.75,1.8363810211437368,2.9140625,-1.7079971538858558,7.536122153885859,0.6030326730570721,5.225092326942928,-3.593156094207643,58.75,-8.71053236761719,2.3110298269429292,8,-1.046875,-2.796875,-3.84375,-4.296875,0.4375,3,-0.008819823603527954,1.6666666666666667,38.75,-2.0,36.875,-3.48,36.390625,-0.008819823603527954
3375,2000-08-11,36.5625,37.1875,36.5,37.1875,1819700.0,-0.017219655606887874,1.2,0.7272727272727273,72.05513784461152,66.30654132340526,-0.3605867852378424,-2.6291674648749535,-3.220406427461583,-4.317010937772828,9.713976598731037,0.703125,2.1793934785690183,2.0703125,-2.577695482699397,6.718320482699401,-0.2536914913496986,4.394316491349699,-2.3357273629027233,20.454545454545457,-50.526944612766826,2.3240039913497004,8,0.125,-2.15625,-3.390625,-3.65625,-0.4375,4,0.05982905982905984,-1.7654320987654322,37.203125,1.6666666666666667,38.75,-2.0,36.875,0.05982905982905984
3376,2000-08-14,38.1875,38.3125,36.3125,36.3125,1955300.0,0.04444444444444451,-1.1333333333333333,-3.0,78.40646651270208,68.33411411974477,-1.5920773053079529,-3.9392822476693183,-4.747850944805137,-5.823702930067256,10.139804076034421,2.0,2.3361429896713446,3.3671875,-1.3545460461588235,8.088921046158823,1.0063207269205918,5.728054273079408,-3.417940079354395,76.92307692307693,-1.5200353961131867,2.360866773079411,8,-1.3125,-3.78125,-5.171875,-5.28125,-2.6875,0,0.011456628477905184,1.2,36.5625,-1.7654320987654322,37.203125,1.6666666666666667,38.75,0.011456628477905184
3377,2000-08-15,37.6875,38.4375,37.5625,38.1875,1541500.0,-0.013093289689034338,-1.3333333333333333,-0.26666666666666666,73.35766423357664,69.4497898218563,-0.8481372332312063,-3.2463895523984405,-4.127900812219437,-5.214086939274843,11.161133641172688,0.875,2.371089587158309,2.6390625000000014,-2.177706582221802,7.455831582221805,0.23067795888910325,5.0474470411109,-2.4402872698318703,56.41025641025641,-25.466539553837208,2.4083845411109017,8,-0.8125,-3.28125,-5.109375,-4.28125,-1.5,1,-0.00995024875621886,-1.1333333333333333,38.1875,1.2,36.5625,-1.7654320987654322,37.203125,-0.00995024875621886
3378,2000-08-16,38.375,38.4375,37.0,37.5625,2192200.0,0.018242122719734688,2.066666666666667,-1.625,70.64343163538874,70.29906000356615,-1.3547733219914164,-3.741783873651009,-4.733345639326487,-5.79584184748947,11.878976472482346,1.4375,2.636934593350574,3.082812500000003,-1.8947388740112743,8.06036387401128,0.5940368129943607,5.571588187005645,-2.7074527974520493,84.61538461538461,3.475802638782355,2.488775687005639,8,-1.5,-3.96875,-5.734375,-4.34375,-2.515625,2,-0.0228013029315961,-1.3333333333333333,37.6875,-1.1333333333333333,38.1875,1.2,36.5625,-0.0228013029315961
3379,2000-08-17,39.3125,39.3125,38.0625,38.6875,3125700.0,0.02442996742671011,3.0,0.7692307692307693,71.22207621550591,70.45159666849396,-1.9375427110505257,-4.4651990058791,-5.600383275437878,-6.618077853496629,12.752079457954293,1.25,2.7553815027129147,3.739062500000003,-1.4862190257196204,8.96434402571963,1.1264217371401912,6.3517032628598145,-3.2750584617578014,100.0,19.72797834685248,2.6126407628598134,8,-1.65625,-4.625,-6.671875,-5.28125,-4.6875,3,-0.007949125596184436,2.066666666666667,38.375,-1.3333333333333333,37.6875,-1.1333333333333333,38.1875,-0.007949125596184436
3380,2000-08-18,38.3125,39.3125,37.625,39.3125,1806100.0,-0.025437201907790197,2.375,-1.6,64.7571606475716,70.45821351806786,-0.7411383444254298,-3.1491844356941527,-4.556207178165039,-5.523425776609628,13.839627125887105,1.6875,2.7515709409035765,2.4359375000000014,-2.679806508437963,7.551681508437966,-0.12193450421898433,4.993809504218987,-1.816550277111709,66.66666666666666,-11.610358441448,2.557872004218982,8,-0.5,-3.625,-5.671875,-4.28125,-2.3125,4,-0.01753670473083202,3.0,39.3125,2.066666666666667,38.375,-1.3333333333333333,37.6875,-0.01753670473083202
3381,2000-08-21,38.375,38.9375,37.625,38.875,1319500.0,0.0016313213703098572,3.2,0.5,62.06434316353887,70.12738689959384,-0.5504373694233493,-2.7782009158448844,-4.5346114786981175,-5.521883636137474,13.929993838216037,1.3125,2.8074213070353267,2.1328125,-2.5621979306678,6.8278229306678,-0.21469271533390355,4.4803177153339035,-1.4847332383160676,59.45945945945946,-15.684707338119345,2.347505215333901,8,-0.5625,-3.6875,-5.734375,-4.34375,-1.5,0,-0.05863192182410426,2.375,38.3125,3.0,39.3125,2.066666666666667,38.375,-0.05863192182410426
3382,2000-08-22,38.0,38.625,37.75,38.125,1096400.0,-0.009771986970684043,-1.8,0.25,57.4792243767313,68.77923507489382,0.0010347954710212548,-1.910460635876504,-4.107355056841627,-5.070400678780366,13.932769050388142,0.875,2.6987646220005814,1.3828125,-2.5107590300824967,5.276384030082497,-0.5639732650412483,3.3295982650412483,-0.7706205849518213,43.24324324324324,-29.043793616462736,1.946785765041247,8,-0.1875,-3.3125,-5.359375,-3.96875,-0.859375,1,-0.06578947368421051,3.2,38.375,2.375,38.3125,3.0,39.3125,-0.06578947368421051
3383,2000-08-23,38.65625,39.0,38.1875,38.5,2127400.0,0.01726973684210531,-1.08,-1.25,62.77472527472528,68.08446998937244,-0.7486396019550341,-2.126908324946953,-4.698615798294597,-5.6505649235746205,14.009883175809405,1.0,2.730580554460502,1.6906249999999972,-1.5354955213726242,4.9167455213726186,0.07756473931368646,3.303685260686308,-1.1352337030585673,61.111111111111114,-11.251464027860408,1.6130602606863114,8,-0.84375,-3.96875,-6.015625,-4.625,-1.53125,2,-0.06386418755052548,-1.8,38.0,3.2,38.375,2.375,38.3125,-0.06386418755052548
3384,2000-08-24,37.6875,38.6875,37.6875,38.6875,1398800.0,-0.025060630557801167,1.0,-6.4,54.8780487804878,66.17590453780313,0.33083550365913794,-0.8783099059330084,-3.677815866762515,-4.618573539106158,15.203090168416015,1.0,2.7054522353643264,0.515625,-2.295120066516688,3.326370066516688,-0.889747533258344,1.920997533258344,1.625,3.7037037037037033,-63.615147361383315,1.4053725332583422,8,0.125,-3.0,-5.046875,-3.65625,0.125,3,-0.04850746268656714,-1.08,38.65625,-1.8,38.0,3.2,38.375,-0.04850746268656714
3385,2000-08-25,36.8125,37.375,36.4375,37.0,1902000.0,-0.023217247097844118,1.0,0.1875,51.72413793103448,63.21120136206228,1.3913418138098095,0.20793996371317292,-2.7669124000848555,-3.6767946235646605,15.848892613613003,1.25,2.4072373515863674,-0.4867187500000014,-2.9526935184006575,1.9792560184006547,-1.7197061342003295,0.7462686342003266,2.467500000000001,14.634146341463413,-49.15580726135641,1.232987384200328,8,1.0625,-2.125,-4.171875,-2.78125,0.5,4,-0.05942275042444822,1.0,37.6875,-1.08,38.65625,-1.8,38.0,-0.05942275042444822
3386,2000-08-28,38.0,38.4375,36.875,37.1875,1683400.0,0.032258064516129004,-1.173913043478261,-4.333333333333333,54.347826086956516,61.09899712354894,0.19494888041081282,-0.75102405935381,-3.9210962235339224,-4.760992043655136,16.48148701028824,1.625,2.2496816139607745,0.53125,-1.599522924687065,2.662022924687065,-0.5341364623435325,1.5966364623435325,1.1662999999999997,60.97560975609756,-0.3281002595204612,1.0653864623435314,8,-0.125,-3.3125,-5.09375,-3.96875,-2.5625,0,-0.052631578947368474,1.0,36.8125,1.0,37.6875,-1.08,38.65625,-0.052631578947368474
3387,2000-08-29,37.6875,38.8125,37.625,38.0,1592800.0,-0.008223684210526327,-4.428571428571429,-0.38461538461538464,45.32967032967033,58.286356978469115,0.5670838002707868,-0.2858156420578126,-3.543971625729469,-4.345957887806392,16.85692910955113,1.1875,2.100011790164146,0.11249999999999716,-1.820819981616161,2.0458199816161553,-0.8541599908080784,1.0791599908080727,1.369647999999998,48.78048780487805,-7.313280367249298,0.9666599908080789,8,0.1875,-3.0,-5.078125,-3.65625,-2.6875,1,-0.021558872305140975,-1.173913043478261,38.0,1.0,36.8125,1.0,37.6875,-0.021558872305140975
3388,2000-08-30,36.734375,37.875,36.375,36.75,1855400.0,-0.02529021558872302,-3.0851063829787235,0.05,47.826086956521735,55.68680261635976,1.4114402793966576,0.7383935235443033,-2.528912959245922,-3.303781681490264,16.35831196207699,1.5,1.661471194725884,-0.8617187500000014,-2.745614178631925,1.0221766786319222,-1.8036664643159597,0.08022896431595683,2.2179870800000003,14.743589743589745,-39.319929375194086,0.9419477143159604,8,1.109375,-1.953125,-4.28125,-2.703125,-2.296875,2,0.011059123777116042,-4.428571428571429,37.6875,-1.173913043478261,38.0,1.0,36.8125,0.011059123777116042
3389,2000-08-31,36.546875,37.125,36.3125,37.0,1601100.0,-0.005104210974053558,1.3111111111111111,29.0,49.92435703479577,54.03871332605134,1.302334807458557,1.0420825109530512,-2.3468718333730223,-2.979515266925219,15.98754649124462,0.8125,1.3428591720131209,-1.0890624999999972,-2.837390531178862,0.6592655311788675,-1.963226515589433,-0.21489848441056125,2.265625,9.375,-46.9181744308458,0.8741640155894338,8,1.109375,-0.765625,-4.09375,-2.515625,-1.609375,3,0.015818725951261214,-3.0851063829787235,36.734375,-4.428571428571429,37.6875,-1.173913043478261,38.0,0.015818725951261214
3390,2000-09-01,36.9375,37.1875,36.6875,36.8125,844600.0,0.010688328345446862,-1.6666666666666667,-0.27586206896551724,43.127147766323034,51.93458050413847,0.7779660491176088,0.7177936965236285,-2.700246629725548,-3.2736235663751287,15.908539102103369,0.640625,1.0402486307504617,-0.7171875000000014,-2.4246082955354282,0.9902332955354254,-1.5708978977677148,0.13652289776771198,1.6749999999999972,25.0,-27.498739321339677,0.853710397767713,9,0.71875,-0.59375,-4.453125,-2.90625,-0.8125,4,0.02368866328257191,1.3111111111111111,36.546875,-3.0851063829787235,36.734375,-4.428571428571429,37.6875,0.02368866328257191
3391,2000-09-05,37.1875,37.4375,36.5,37.4375,1475700.0,0.006768189509306355,6.5,-2.0,47.17314487632509,50.78946055964889,0.38197331518950506,0.5592264000490843,-2.8952192952497384,-3.4356506861610683,15.817681172947061,0.9375,0.6364428107147262,-0.5070312499999972,-2.1251046391264623,1.111042139126468,-1.3160679445632297,0.3020054445632354,1.2409999999999997,35.0,-16.30154272149405,0.8090366945632311,9,0.46875,-0.75,-4.578125,-3.21875,-0.75,1,0.003361344537815114,-1.6666666666666667,36.9375,1.3111111111111111,36.546875,-3.0851063829787235,36.734375,0.003361344537815114
3392,2000-09-06,38.5625,38.6875,37.25,37.75,1692900.0,0.03697478991596648,1.7058823529411764,-3.25,50.98360655737705,49.479336257721314,-1.0111815554594799,-0.7197712641427074,-4.196064926139847,-4.6978219812476425,15.79309407422867,1.5,0.4041876891083618,0.7835937500000014,-0.8305296104846747,2.3977171104846775,-0.023467930242340174,1.590655430242343,-2.25,94.73684210526315,45.68093388030672,0.8070616802423389,9,-1.0,-1.59375,-6.015625,-4.59375,-0.5625,2,-0.08103727714748787,6.5,37.1875,-1.6666666666666667,36.9375,1.3111111111111111,36.546875,-0.08103727714748787
3393,2000-09-07,37.625,38.375,37.125,38.25,1178700.0,-0.024311183144246407,1.8571428571428572,-0.7692307692307693,41.14754098360656,47.95372428029006,-0.2630058276477527,0.13610323074220787,-3.207879576966718,-3.650801387007249,14.991138991232381,1.4375,0.18715539397277325,-0.09765625,-1.6463742509758248,1.4510617509758248,-0.8720152504879124,0.6767027504879124,-1.2650000000000006,55.26315789473685,12.128721075248137,0.7743590004879136,9,-0.0625,-0.46875,-4.75,-3.65625,-1.0,3,-0.06976744186046513,1.7058823529411764,38.5625,6.5,37.1875,-1.6666666666666667,36.9375,-0.06976744186046513
3394,2000-09-08,36.875,37.625,36.25,37.625,1400300.0,-0.019933554817275767,2.6666666666666665,1.2,42.25589225589225,46.901696983052034,0.4018829286792567,0.906750064736066,-2.3524032990892394,-2.7885424507040923,14.458291227470637,1.375,0.03752777515567374,-0.8312499999999972,-2.409805666874483,0.7473056668744888,-1.6205278334372437,-0.0419721665627506,1.8125,25.64102564102564,-13.917070713626874,0.7892778334372447,9,0.65625,0.28125,-3.40625,-3.40625,-0.4375,4,-0.0661016949152542,1.8571428571428572,37.625,1.7058823529411764,38.5625,6.5,37.1875,-0.0661016949152542
3395,2000-09-11,38.75,38.9375,37.0,37.0,1582200.0,0.05084745762711873,-1.2142857142857142,-2.3333333333333335,51.690140845070424,46.60639862284248,-1.3068046712280292,-0.8389801271713253,-4.112068755515722,-4.546226433544021,14.524404557800413,2.0625,-0.20433819620411242,0.9343750000000028,-0.6133379243025416,2.4820879243025473,0.1605185378487306,1.708231462151275,-2.5,93.02325581395348,53.66996673478909,0.7738564621512728,9,-1.15625,-1.59375,-5.28125,-5.28125,-1.0,0,-0.09838709677419355,2.6666666666666665,36.875,1.8571428571428572,37.625,1.7058823529411764,38.5625,-0.09838709677419355
3396,2000-09-12,38.625,39.375,37.6875,38.8125,2442400.0,-0.003225806451612856,1.5714285714285714,-0.10714285714285714,52.88184438040346,47.445529072923925,-1.2111951438635842,-0.7162454528827809,-3.8556972489054644,-4.305442163499343,14.12011448911924,1.6875,-0.2748781711487638,0.7875000000000014,-0.7943343261943738,2.3693343261943767,-0.003417163097189757,1.5784171630971926,-2.375,76.0,35.60459993129149,0.7909171630971887,9,-0.8125,-0.9375,-5.15625,-5.15625,-0.5,1,-0.06472491909385114,-1.2142857142857142,38.75,2.6666666666666665,36.875,1.8571428571428572,37.625,-0.06472491909385114
3397,2000-09-13,37.3125,38.6875,37.0,38.625,1605400.0,-0.03398058252427183,1.3478260869565217,7.0,44.15760869565217,47.03792037727175,0.047513641431422116,0.5973462715615341,-2.453584127083076,-2.904571434845991,13.450360835155454,1.6875,-0.26666354468490994,-0.5062500000000014,-2.104376730285537,1.0918767302855343,-1.3053133651427657,0.2928133651427629,-0.9375,34.0,-3.6190605070063953,0.7990633651427678,9,0.5,0.5,-3.796875,-3.84375,0.6875,2,-0.02345058626465657,1.5714285714285714,38.625,-1.2142857142857142,38.75,2.6666666666666665,36.875,-0.02345058626465657
3398,2000-09-14,37.5,37.75,36.5625,37.3125,1510900.0,0.005025125628140614,2.4545454545454546,-0.14285714285714285,49.12536443148688,46.94914342134854,-0.02230713815573182,0.359356778254849,-2.468864677754304,-2.9877419906164775,13.04641159375865,1.1875,-0.3884120123740544,-0.2749999999999986,-1.856834326194381,1.3068343261943838,-1.0659171630971898,0.5159171630971926,-1.0050000000000026,40.0,-1.8302610618413269,0.7909171630971895,9,0.3125,0.3125,-3.296875,-3.84375,0.625,3,0.01333333333333342,1.3478260869565217,37.3125,1.5714285714285714,38.625,-1.2142857142857142,38.75,0.01333333333333342
3399,2000-09-15,39.0,39.0,37.9375,38.25,3006800.0,0.040000000000000036,1.8333333333333333,4.0,59.641873278236915,48.78411292267231,-1.2714428667052076,-1.2282271756212708,-3.792790700984362,-4.378620680415352,12.434889168087082,1.5,-0.3171226852520661,1.2406250000000014,-0.2823419904327764,2.7635919904327793,0.4791415047836125,2.0021084952163903,-2.4375,86.66666666666667,39.68624237190326,0.7614834952163898,9,-1.1875,-1.1875,-3.765625,-4.59375,-2.0,4,-0.0608974358974359,2.4545454545454546,37.5,1.3478260869565217,37.3125,1.5714285714285714,38.625,-0.0608974358974359
3400,2000-09-18,37.640625,39.0625,37.5,38.9375,1311300.0,-0.034855769230769273,1.02020202020202,-1.7291666666666667,48.43962008141113,48.9248323899041,0.22144671144428685,0.08245953561029751,-2.2674926464359544,-2.9558411734408168,12.001208203496924,1.5625,-0.23696564114822394,-0.08515624999999716,-1.5862343644754233,1.415921864475429,-0.8356953072377067,0.6653828072377124,-1.078125,38.333333333333336,-6.59272085209863,0.7505390572377114,9,0.171875,0.171875,-2.359375,-3.234375,-1.765625,0,-0.03196347031963476,1.8333333333333333,39.0,2.4545454545454546,37.5,1.3478260869565217,37.3125,-0.03196347031963476
3401,2000-09-19,36.125,38.375,36.0,38.375,1996500.0,-0.04026567040265672,1.1111111111111112,1.7349397590361446,43.857493857493864,48.133042089917076,1.7550707713157294,1.497663336583905,-0.5809940472032054,-1.3859792036203444,11.190128074705301,2.375,-0.2000620023796955,-1.48828125,-3.1163740494594876,0.1398115494594876,-2.3023276497297473,-0.6742348502702527,3.25,4.081632653061225,-38.68976127830245,0.814046399729744,9,1.5625,1.5625,-0.578125,-1.71875,-2.6875,1,0.04498269896193774,1.02020202020202,37.640625,1.8333333333333333,39.0,2.4545454545454546,37.5,0.04498269896193774
3402,2000-09-20,35.5,37.375,35.4375,37.25,1984800.0,-0.01730103806228378,-1.0666666666666667,0.7777777777777778,45.01891551071879,48.56319481515177,2.123253324266898,2.0298372863441685,0.08722553165718239,-0.7098259538800207,10.424264144030843,1.9375,-0.12693103319391952,-1.98828125,-3.857402379095376,-0.11916012090462402,-2.922841814547688,-1.053720685452312,3.8074999999999974,1.7241379310344827,-42.750511054819505,0.9345605645476897,9,1.90625,1.90625,0.140625,-1.09375,-1.5,2,0.073943661971831,1.1111111111111112,36.125,1.02020202020202,37.640625,1.8333333333333333,39.0,0.073943661971831
3403,2000-09-21,36.1875,36.5,34.875,35.3125,2134600.0,0.01936619718309851,1.1666666666666667,-0.5,48.60606060606061,49.26876907628158,1.352645260825284,1.2099356644046253,-0.5149296291919399,-1.3516350752358193,9.520056441959008,1.625,-0.10044657099182075,-1.1773437499999986,-3.0477678538132267,0.6930803538132295,-2.112555801906616,-0.24213169809338098,2.965199999999996,31.343283582089555,-16.845385350974922,0.9352120519066156,9,0.9375,0.9375,-0.546875,-1.78125,-3.75,3,0.050086355785837755,-1.0666666666666667,35.5,1.1111111111111112,36.125,1.02020202020202,37.640625,0.050086355785837755
3404,2000-09-22,35.859375,37.0625,35.8125,36.1875,2270200.0,-0.0090673575129534,-4.925925925925926,-0.375,45.797807551766134,48.61406537702555,1.7003648850333093,1.4694176394989,-0.09847583033401008,-1.008203821694437,8.855093396723387,1.25,-0.23515793799271023,-1.4140625,-3.3935912641986903,0.5654662641986903,-2.403826882099345,-0.42429811790065486,3.0366629999999972,23.507462686567166,-26.473693835622925,0.9897643820993468,9,1.265625,1.265625,-0.21875,-1.453125,-2.171875,4,0.06318082788671031,1.1666666666666667,36.1875,-1.0666666666666667,35.5,1.1111111111111112,36.125,0.06318082788671031
3405,2000-09-25,34.625,35.5,33.75,35.4375,4370500.0,-0.03442265795206967,2.7333333333333334,2.4761904761904763,40.72398190045249,47.2631917681421,2.556966645693123,2.668313715714291,1.2278245322155712,0.25042214227130444,9.493749062471565,2.109375,-0.22545399154878965,-2.5390625,-4.841259944976954,-0.23686505502304556,-3.690161222488477,-1.3879637775115228,4.029775719999996,18.91891891891892,-31.595823017582674,1.151098722488479,9,1.78125,1.9375,1.546875,0.0625,-0.25,0,0.06859205776173294,-4.925925925925926,35.859375,1.1666666666666667,36.1875,-1.0666666666666667,35.5,0.06859205776173294
3406,2000-09-26,36.0,36.4375,34.875,35.125,2101200.0,0.03971119133573997,-1.2727272727272727,-1.0769230769230769,40.72398190045249,46.881677679786584,0.8609949957787038,1.1971760643302787,-0.009169002299998397,-1.120027645529433,9.305613450907057,1.8125,-0.14425661333504536,-1.0640624999999986,-3.387027352777025,1.258902352777028,-2.2255449263885083,0.09741992638851116,2.262393662399994,62.06896551724138,16.43965474708373,1.1614824263885124,9,0.40625,0.5625,0.25,-1.3125,1.125,1,-0.00347222222222221,2.7333333333333334,34.625,-4.925925925925926,35.859375,1.1666666666666667,36.1875,-0.00347222222222221
3407,2000-09-27,36.875,37.0,35.25,35.9375,1448200.0,0.02430555555555558,1.9473684210526316,1.0714285714285714,47.27272727272727,46.675829106591074,-0.09229673750846956,0.27213719945035564,-0.7815064476571365,-1.9883369967487994,8.771882952277446,1.75,-0.30207472142600267,-0.1484375,-2.4538475952406245,2.1569725952406245,-1.3011425476203158,1.0042675476203158,1.0264021694079943,94.33962264150944,47.86641619759848,1.1527050476203125,9,-0.46875,-0.3125,-0.625,-2.1875,0.0,2,-0.09322033898305082,-1.2727272727272727,36.0,2.7333333333333334,34.625,-4.925925925925926,35.859375,-0.09322033898305082
3408,2000-09-28,37.140625,37.625,36.625,36.875,2351400.0,0.007203389830508389,-1.6122448979591837,0.2833333333333333,51.00117785630153,45.71575183748715,-0.46294348104606087,0.04058895666549489,-0.9513548482370737,-2.242664986378138,8.967659127408684,1.0,-0.47773384444358413,0.09687499999999716,-2.204967439964477,2.3987174399644715,-1.05404621998224,1.2477962199822343,-3.390625,87.5,36.80574280127111,1.1509212199822363,9,-0.734375,-0.578125,-0.890625,-2.453125,-0.203125,3,-0.0845603702145562,1.9473684210526316,36.875,-1.2727272727272727,36.0,2.7333333333333334,34.625,-0.0845603702145562
3409,2000-09-29,37.125,38.25,37.125,37.5625,1376700.0,-0.00042069835927638355,-4.142857142857143,-1.6470588235294117,42.87671232876711,45.09765097608226,-0.8283692676554892,0.10724485585002697,-0.8442047168861677,-2.220708879115449,9.300389996668303,1.125,-0.4434750809580237,0.05234374999999858,-2.237716180661266,2.3424036806612634,-1.0926862153306374,1.1973737153306345,-3.2974999999999994,75.0,28.434849283641547,1.1450299653306326,9,-1.0625,-0.5625,-0.875,-2.4375,-0.1875,4,-0.1262626262626263,-1.6122448979591837,37.140625,1.9473684210526316,36.875,-1.2727272727272727,36.0,-0.1262626262626263
3410,2000-10-02,37.8125,38.0,36.1875,37.75,1860000.0,0.0185185185185186,7.285714285714286,-0.14285714285714285,46.605744125326375,45.403012116952524,-1.6639019315902388,-0.5389747580666437,-1.3839617139487927,-2.8908300906744486,9.59061144976204,1.8125,-0.4810663589360189,0.6960937500000028,-1.6164168074084486,3.0086043074084543,-0.46016152870421934,1.852349028704225,-3.808099999999996,87.03703703703704,42.369538802658155,1.1562552787042246,10,-1.8125,-1.25,-1.5625,-3.125,-0.25,0,-0.10909090909090913,-4.142857142857143,37.125,-1.6122448979591837,37.140625,1.9473684210526316,36.875,-0.10909090909090913
3411,2000-10-03,37.3125,38.375,37.1875,37.5625,1292100.0,-0.013223140495867813,-3.75,-4.0,50.0,45.95646594909489,-1.0926437903498538,-0.03070413169463393,-0.7007000827215535,-2.3941453872614034,9.649996704694805,1.1875,-0.8062313025889623,0.18984375000000142,-2.1241510327169593,2.503838532716962,-0.9671536413584789,1.3468411413584818,-3.1382759999999976,66.0,19.15765228908367,1.1569973913584817,10,-1.25,-0.75,-1.03125,-2.625,0.875,1,-0.07872696817420433,7.285714285714286,37.8125,-4.142857142857143,37.125,-1.6122448979591837,37.140625,-0.07872696817420433
3412,2000-10-04,35.4375,37.25,35.25,37.0,1623700.0,-0.05025125628140703,-1.064516129032258,6.25,41.97080291970803,45.21921509505571,0.8633485716564451,1.6845421405445222,1.3576861731484655,-0.5393850556947299,9.284838924047362,2.0625,-0.9395326976445162,-1.5289062499999986,-3.855527320230678,0.7977148202306807,-2.6922167851153347,-0.36559571488466247,-1.011229440000001,6.0,-39.98495005934922,1.1633105351153386,10,0.625,1.125,0.84375,-0.75,1.6875,2,0.04761904761904767,-3.75,37.3125,7.285714285714286,37.8125,-4.142857142857143,37.125,0.04761904761904767
3413,2000-10-05,35.0,35.75,34.375,35.4375,2191200.0,-0.012345679012345734,1.588235294117647,0.28,33.0238726790451,43.7998889980867,1.245684272023972,2.0188056493712736,1.938987136821254,-0.13086192316730205,9.140047509258736,1.375,-0.9041612728200832,-1.8351562499999972,-4.297547607308296,0.6272351073083016,-3.06635192865415,-0.6039605713458442,3.375,15.625,-24.17242273540795,1.2311956786541505,10,1.0625,1.5625,1.28125,-0.3125,1.6875,3,0.0535714285714286,-1.064516129032258,35.4375,-3.75,37.3125,7.285714285714286,37.8125,0.0535714285714286
3414,2000-10-06,34.4375,35.875,34.1875,35.25,1609800.0,-0.016071428571428625,-1.5714285714285714,1.8571428571428572,35.419630156472266,43.2105165820889,1.7715812995274618,2.5184536349835582,2.5812705636473936,0.4020899608049504,9.691748213762864,1.6875,-0.8550189967379538,-2.2757812500000014,-4.961067115007637,0.40950461500763424,-3.6184241825038157,-0.9331383174961871,3.8575000000000017,5.970149253731343,-32.60745085432915,1.342642932503816,10,1.84375,2.125,1.875,0.25,1.8125,4,0.072595281306715,1.588235294117647,35.0,-1.064516129032258,35.4375,-3.75,37.3125,0.072595281306715
3415,2000-10-09,34.9375,35.625,34.5625,34.5625,1042700.0,0.014519056261343088,-4.666666666666667,-0.46153846153846156,44.04388714733542,43.57939494285367,1.4757634055584816,1.8110388203390002,2.145841707314034,-0.14580754062288293,9.480739967742652,1.1875,-0.9007119290490806,-1.5851562499999972,-4.202086102793416,1.0317736027934217,-2.8936211763967066,-0.27669132360328774,3.1932000000000045,17.91044776119403,-23.99666947627346,1.3084649263967094,10,1.34375,1.625,1.78125,-0.25,2.125,0,0.057245080500894385,-1.5714285714285714,34.4375,1.588235294117647,35.0,-1.064516129032258,35.4375,0.057245080500894385
3416,2000-10-10,36.125,36.375,35.375,35.5,1991000.0,0.03398926654740597,-1.2857142857142858,1.6666666666666667,52.967359050445104,44.21213180704454,0.34403867488446593,0.4496982184415472,1.026961236457609,-1.3473425155098084,8.838818544038674,1.4375,-0.849303685611531,-0.27265624999999716,-2.6986258362456184,2.153313336245624,-1.4856410431228113,0.940328543122817,1.8479720000000057,63.26530612244898,15.602995888641452,1.212984793122812,10,0.15625,0.4375,0.875,-1.4375,2.8125,1,0.03979238754325265,-4.666666666666667,34.9375,-1.5714285714285714,34.4375,1.588235294117647,35.0,0.03979238754325265
3417,2000-10-11,36.4375,37.4375,36.125,36.5,2106900.0,0.00865051903114189,-2.8181818181818183,-0.1,51.230769230769226,44.23764195976318,-0.04140080764713616,0.07197448555403696,0.7574000603990214,-1.6647182030152123,8.455522779026541,1.3125,-0.5930932096057049,0.08359374999999858,-2.3041679081267787,2.471355408126776,-1.11028707906339,1.2774745790633872,1.3840531200000044,69.23076923076923,18.69851300385446,1.1938808290633898,10,-0.15625,0.125,0.609375,-1.75,3.0625,2,0.0480274442538593,-1.2857142857142858,36.125,-4.666666666666667,34.9375,-1.5714285714285714,34.4375,0.0480274442538593
3418,2000-10-12,38.0,38.75,36.625,36.6875,2549800.0,0.04288164665523153,-1.9565217391304348,-21.0,59.396433470507546,46.07316653106767,-1.6418353332434563,-1.5295678824508485,-0.7672978644369906,-3.199106805104762,8.386485616830386,2.3125,-0.38375075111492407,1.62109375,-0.8269031108552554,4.069090610855255,0.3970953195723723,2.8450921804276277,-3.8125,83.56164383561644,28.387735881369146,1.223998430427628,10,-1.53125,-1.4375,-0.734375,-3.3125,0.4375,3,-0.023026315789473673,-2.8181818181818183,36.4375,-1.2857142857142858,36.125,-4.666666666666667,34.9375,-0.023026315789473673
3419,2000-10-13,36.625,37.6875,36.375,37.5,2222000.0,-0.03618421052631582,1.1,-0.6666666666666666,58.67208672086721,47.41387126390554,-0.38578886252322775,-0.36008146670843644,0.6484398181130189,-1.8336439765068562,7.539985973784345,1.625,-0.37879927371255206,0.3648437499999986,-1.7564105677934165,2.4860980677934137,-0.695783408896709,1.4254709088967061,-2.3462499999999977,49.25373134328358,-10.072189068750156,1.060627158896706,10,-0.15625,-0.0625,0.734375,-1.9375,1.125,4,0.0017064846416381396,-1.9565217391304348,38.0,-2.8181818181818183,36.4375,-1.2857142857142858,36.125,0.0017064846416381396
3420,2000-10-16,36.4375,36.75,35.6875,36.75,2053800.0,-0.005119453924914641,5.8,0.35714285714285715,52.11480362537764,47.64884944450306,-0.4624786308651352,-0.2817853643712098,0.8491453461536977,-1.6379072854017949,6.944143004728861,1.0625,-0.46647914611290986,0.23749999999999716,-1.7848514599673848,2.259851459967379,-0.7736757299836938,1.2486757299836881,-2.069324999999999,31.48148148148148,-26.361570374681193,1.0111757299836908,10,0.03125,0.125,0.90625,-1.75,2.1875,0,-0.005145797598627766,1.1,36.625,-1.9565217391304348,38.0,-2.8181818181818183,36.4375,-0.005145797598627766
3421,2000-10-17,37.75,38.0,36.5,36.5,3023800.0,0.036020583190394584,-1.4,-4.0,54.05797101449275,48.99186812170136,-1.906926588367746,-1.5455432070484392,-0.429084599063259,-2.9424384246722184,7.462576422903533,1.5625,-0.4086351740714278,1.46875,-0.6682372807666681,3.605737280766668,0.4002563596166695,2.5372436403833305,-3.294188499999997,67.3469387755102,13.537156128876674,1.0684936403833327,10,-1.28125,-1.1875,-0.375,-3.0625,0.0,1,-0.018211920529801362,5.8,36.4375,1.1,36.625,-1.9565217391304348,38.0,-0.018211920529801362
3422,2000-10-18,38.125,38.375,37.0625,38.375,3119200.0,0.009933774834437026,9.5,-0.2,54.519368723099,51.38025657104068,-2.079271795393616,-1.8064174631281418,-0.7803656802577166,-3.2802634923196194,7.822069565867998,1.3125,-0.44750530808664735,1.7124999999999986,-0.5416856170362792,3.9666856170362763,0.5854071914818562,2.839592808518141,-3.5833047299999947,79.59183673469387,28.80256822520365,1.1270928085181402,10,-1.65625,-1.71875,-0.375,-3.40625,-0.0625,2,0.021311475409836023,-1.4,37.75,5.8,36.4375,1.1,36.625,0.021311475409836023
3423,2000-10-19,38.0,38.625,37.3125,37.625,2353900.0,-0.003278688524590123,-1.625,-1.5,53.97727272727273,53.44221685668517,-1.6583642603993738,-1.6218187266003667,-0.6930563417098412,-3.125423649179517,7.915582959116019,1.3125,-0.5093262706566506,1.4968750000000028,-0.8625049015286663,3.856254901528672,0.31718504923566826,2.6765649507643374,-3.3741386353999943,78.72340425531915,29.716191622218595,1.1796899507643352,10,-1.34375,-1.59375,-0.1875,-3.28125,-1.4375,3,0.03947368421052633,9.5,38.125,-1.4,37.75,5.8,36.4375,0.03947368421052633
3424,2000-10-20,38.125,38.75,37.4375,37.625,2233700.0,0.00328947368421062,-2.0,1.3333333333333333,51.49700598802395,54.27034117231723,-1.3469283081134904,-1.6531381992299998,-0.8052035578317316,-3.2534841881914076,8.410531044633174,1.3125,-0.2939397120729481,1.5085937500000028,-0.9366426863065911,3.9538301863065968,0.2859755318467023,2.7312119681533034,-3.4166558626919965,79.59183673469387,33.933004353967924,1.2226182181532974,10,-1.0625,-1.71875,-0.3125,-3.40625,-2.25,4,0.008196721311475308,-1.625,38.0,9.5,38.125,-1.4,37.75,0.008196721311475308
3425,2000-10-23,37.0,38.4375,36.375,38.4375,1364900.0,-0.02950819672131144,1.8695652173913044,-2.875,48.58757062146893,53.78369801354211,0.11332145260400495,-0.35951889995143205,0.34049404252114357,-2.124146363385563,7.574593851287053,2.0625,0.06907241692543664,0.26484374999999716,-1.9969917832431605,2.526679283243155,-0.8660740166215817,1.395761516621576,-2.2108227454381577,26.31578947368421,-16.077269695274648,1.1309177666215793,10,0.21875,-0.59375,0.8125,-2.28125,-2.5,0,0.020270270270270174,-2.0,38.125,-1.625,38.0,9.5,38.125,0.020270270270270174
3426,2000-10-24,35.875,37.5,35.6875,37.0,1452800.0,-0.030405405405405372,-1.4166666666666667,0.782608695652174,52.121212121212125,53.882636112480206,1.340050191812324,0.7964717791480922,1.421159162480464,-0.948415140100451,7.274514218913902,1.8125,0.4246257313450883,-0.8539062500000014,-3.1249671064395415,1.4171546064395386,-1.9894366782197679,0.28162417821976504,-1.0066062905293975,6.122448979591836,-39.18562102768596,1.1355304282197693,10,1.34375,0.375,1.9375,-1.15625,-2.8125,1,0.0766550522648084,1.8695652173913044,37.0,-2.0,38.125,-1.625,38.0,0.0766550522648084
3427,2000-10-25,33.4375,35.0625,33.0625,34.75,3483900.0,-0.06794425087108014,1.064516129032258,1.1666666666666667,43.654822335025386,52.133568208537746,3.6959126360223706,3.1233756875899843,3.8012051908419124,1.5391304813314903,7.764324965496742,2.8125,0.5789664268180914,-3.1195312500000014,-5.823148675485484,-0.41591382451451864,-4.471339962742746,-1.7677225372572565,5.3125,6.593406593406594,-40.71500618426564,1.3518087127427414,10,2.46875,2.46875,4.25,1.28125,-0.0625,2,0.12897196261682242,-1.4166666666666667,35.875,1.8695652173913044,37.0,-2.0,38.125,0.12897196261682242
3428,2000-10-26,34.0,34.875,32.625,34.75,2201600.0,0.016822429906542036,3.5,0.5714285714285714,48.223350253807105,50.97259748997551,2.800886055715189,2.43854971483853,3.1644393711585437,1.0065043627718637,8.716601638241663,2.25,0.5501726250601422,-2.3999999999999986,-5.317280637132818,0.5172806371328207,-3.858640318566408,-0.941359681433589,4.636249999999997,22.448979591836736,-28.845522858309177,1.4586403185664107,10,1.6875,1.6875,3.40625,0.71875,-0.625,3,0.11948529411764697,1.064516129032258,33.4375,-1.4166666666666667,35.875,1.8695652173913044,37.0,0.11948529411764697
3429,2000-10-27,32.4375,33.9375,32.3125,33.9375,2941800.0,-0.045955882352941124,1.1666666666666667,2.0,40.654205607476634,49.699197710208736,4.142556572738968,3.828138760813488,4.602762913608487,2.5781203069403276,9.526262024520637,1.6875,0.4768873806086944,-3.7281249999999986,-7.11547448199304,-0.34077551800695716,-5.421799740996519,-2.034450259003478,5.958299999999994,2.0408163265306123,-51.267483628698564,1.6936747409965198,10,3.09375,3.09375,4.6875,2.28125,0.3125,4,0.12716763005780352,3.5,34.0,1.064516129032258,33.4375,-1.4166666666666667,35.875,0.12716763005780352
3430,2000-10-30,33.6875,34.4375,32.25,33.0,4161700.0,0.038535645472061564,1.0,-0.4583333333333333,40.93023255813953,48.24056010394727,2.7507130356977996,2.3750278490098253,3.2727892368139706,1.3366139126330765,10.316747171243131,2.1875,0.1800215258974589,-2.2718750000000014,-5.738415014344746,1.1946650143447428,-4.0051450071723735,-0.5386049928276293,4.343301999999994,27.380952380952383,-23.64884968626392,1.7332700071723723,10,1.8125,1.8125,3.4375,1.03125,-0.3125,0,0.06493506493506485,1.1666666666666667,32.4375,3.5,34.0,1.064516129032258,33.4375,0.06493506493506485
3431,2000-10-31,34.375,34.8125,33.375,34.625,2147100.0,0.020408163265306145,3.6,-0.36363636363636365,42.53393665158371,46.908845429334455,1.714411706754511,1.5348674887790423,2.509640616046127,0.6806525151571208,11.283631507784154,1.4375,-0.00999912268335379,-1.4375,-4.911557994243772,2.036557994243772,-3.1745289971218895,0.2995289971218895,3.193337839999998,75.55555555555556,25.719814212437882,1.7370289971218862,10,1.125,1.125,2.109375,0.34375,-1.1875,1,0.0036363636363636598,1.0,33.6875,1.1666666666666667,32.4375,3.5,34.0,0.0036363636363636598
3432,2000-11-01,37.125,37.1875,34.625,34.625,4666700.0,0.08000000000000007,-1.05,-10.0,47.083333333333336,46.14285216334118,-1.332480243886799,-1.1407120272178943,-0.2735232547293265,-2.0359678088829867,10.902707272322115,2.8125,-0.03021074292900039,1.2281249999999986,-2.289283538817749,4.745533538817746,-0.5305792694088751,2.9868292694088723,-4.875,98.73417721518987,50.96836358706798,1.7587042694088741,11,-1.625,-1.625,-0.640625,-2.40625,-3.6875,2,-0.10942760942760943,3.6,34.375,1.0,33.6875,1.1666666666666667,32.4375,-0.10942760942760943
3433,2000-11-02,36.875,37.0625,36.125,36.875,2337900.0,-0.006734006734006703,4.0,0.0,50.90090090090089,46.07661826477196,-1.4067817152513484,-0.7831941510456133,-0.08143205024179423,-1.751707100073716,10.098793120646429,1.0,-0.18971268049438095,0.8843749999999986,-2.632332070317588,4.401082070317585,-0.8739785351587912,2.6427285351587884,-4.526249999999997,93.67088607594937,44.18921801480337,1.7583535351587918,11,-1.53125,-1.375,-0.390625,-2.15625,-1.5625,3,-0.09491525423728808,-1.05,37.125,3.6,34.375,1.0,33.6875,-0.09491525423728808
3434,2000-11-03,36.9375,37.9375,36.625,36.875,2168900.0,0.0016949152542373724,-3.6666666666666665,100.0,51.81818181818182,46.43557506440673,-1.8499891464948561,-0.6838590992679343,-0.1710780581463638,-1.7807320555236288,9.326806658755602,1.3125,-0.40102866823580285,0.8218749999999986,-2.6396795925738417,4.283429592573839,-0.908902296286918,2.552652296286915,-4.4919749999999965,82.41758241758241,29.392519660014614,1.7307772962869197,11,-1.84375,-1.4375,-0.453125,-2.21875,-0.875,4,-0.09644670050761417,4.0,36.875,-1.05,37.125,3.6,34.375,-0.09644670050761417
3435,2000-11-06,36.9375,37.0,35.5,36.625,2626300.0,0.0,5.857142857142857,5.0,46.73366834170854,45.836959088906326,-2.0783475593496803,-0.5547857631078585,-0.17057557696668368,-1.7504099794927512,8.30436895047549,1.5,-0.6176904523553404,0.7218749999999972,-2.7118190653196166,4.155569065319611,-0.9949720326598097,2.438722032659804,-4.272295999999997,78.08219178082192,25.75882967157733,1.7168470326598069,11,-1.84375,-1.4375,-0.625,-2.21875,-0.6875,0,-0.11336717428087983,-3.6666666666666665,36.9375,4.0,36.875,-1.05,37.125,-0.11336717428087983
3436,2000-11-07,37.5625,37.9375,37.0625,37.125,3328700.0,0.016920473773265554,-2.111111111111111,1.4,47.78325123152709,46.29567341073984,-2.7254083452527667,-1.124208838370464,-0.8260827124129833,-2.3496282710060683,7.8953504878296945,1.0,-0.8155436382980241,1.2749999999999986,-2.210496264598042,4.760496264598039,-0.4677481322990218,3.017748132299019,-4.686404159999995,88.67924528301887,38.160851647483376,1.742748132299022,11,-2.46875,-2.0625,-1.28125,-2.84375,-1.5625,1,-0.11148086522462564,5.857142857142857,36.9375,-3.6666666666666665,36.9375,4.0,36.875,-0.11148086522462564
3437,2000-11-08,38.1875,38.3125,37.5625,37.5625,1944500.0,0.016638935108153063,-1.4,1.4285714285714286,50.710900473933656,46.572067879642795,-2.9119899645009824,-1.6984620673616035,-1.4648819339563275,-2.927985381495297,8.199802424369624,0.75,-0.8903100492121041,1.8125,-1.775216617337044,5.400216617337044,0.01864169133147442,3.6063583086685256,-5.1089479935999975,95.55555555555556,46.597087540551186,1.7938583086685236,11,-2.90625,-2.6875,-1.875,-3.46875,-1.25,2,-0.1309328968903437,-2.111111111111111,37.5625,5.857142857142857,36.9375,-3.6666666666666665,36.9375,-0.1309328968903437
3438,2000-11-09,37.125,38.625,36.0,38.5,2577700.0,-0.02782324058919805,2.230769230769231,-2.2,46.46017699115044,47.2171758111621,-1.5193697439667773,-0.7429683428165532,-0.3980852398372434,-1.8210545360417782,8.323878622532863,2.625,-0.9583376937419388,0.7937500000000028,-2.731324653931466,4.318824653931472,-0.9687873269657317,2.5562873269657373,-3.732411113984,52.0,6.63073581087631,1.7625373269657347,11,-1.6875,-1.625,-0.8125,-2.40625,2.1875,3,-0.09932659932659937,-1.4,38.1875,-2.111111111111111,37.5625,5.857142857142857,36.9375,-0.09932659932659937
3439,2000-11-10,36.6875,38.0,36.625,37.125,2083100.0,-0.011784511784511786,-3.888888888888889,0.3181818181818182,48.83720930232558,48.09572878273834,-0.46445010879645565,-0.31678779627100084,0.044760864788848664,-1.3741489052667148,8.601014664921832,1.375,-0.7189328830691011,0.3531249999999986,-3.173156728527651,3.8794067285276483,-1.4100158642638263,2.1162658642638235,-2.8763182248652797,38.0,-9.375423647329157,1.763140864263826,11,-0.6875,-1.1875,-0.375,-1.96875,4.625,4,-0.03747870528109032,2.230769230769231,37.125,-1.4,38.1875,-2.111111111111111,37.5625,-0.03747870528109032
3440,2000-11-13,36.25,37.3125,35.6875,37.1875,1937700.0,-0.011925042589437829,1.736842105263158,2.142857142857143,51.470588235294116,49.088690069817275,0.41880859773930723,0.11167033512305125,0.470040468357908,-0.9107308387194379,9.146952329912878,1.625,-0.579538645433523,-0.07500000000000284,-3.6011243074485577,3.451124307448552,-1.8380621537242803,1.6880621537242746,-2.0537127668760604,19.148936170212767,-32.06314480372899,1.763062153724277,11,0.375,-0.75,0.171875,-1.4375,4.5,0,-0.005172413793103403,-3.888888888888889,36.6875,2.230769230769231,37.125,-1.4,38.1875,-0.005172413793103403
3441,2000-11-14,37.0625,37.625,36.0625,36.25,2225600.0,0.022413793103448265,-1.631578947368421,-0.8666666666666667,66.29213483146069,51.223001347386976,0.03086703135036828,-0.7957761598141104,-0.3535500454620859,-1.6853393714126526,9.279089610738833,1.5625,-0.14420305637245434,0.7718750000000014,-2.708869730884402,4.252619730884405,-0.9684973654422038,2.5122473654422066,-2.5119157455259753,46.808510638297875,-9.632479360276754,1.740372365442202,11,0.0,-1.5625,-0.640625,-1.25,3.0625,1,-0.021922428330522714,1.736842105263158,36.25,-3.888888888888889,36.6875,2.230769230769231,37.125,-0.021922428330522714
3442,2000-11-15,38.9375,38.9375,37.5,37.625,5453800.0,0.050590219224283306,1.1904761904761905,1.6153846153846154,69.84924623115577,53.32837305074863,-1.743320833651829,-2.7476585624453804,-2.2624086993460537,-3.510162242121069,9.1322098144027,1.875,0.28254565627307215,2.606250000000003,-0.9819479423778716,6.194447942377877,0.8121510288110656,4.40034897118894,-4.060962485883898,100.0,37.63749020322757,1.7940989711889368,11,-1.71875,-3.34375,-2.515625,-2.5625,1.0,2,-0.0754414125200642,-1.631578947368421,37.0625,1.736842105263158,36.25,-3.888888888888889,36.6875,-0.0754414125200642
3443,2000-11-16,39.5,39.8125,38.375,38.5625,3451600.0,0.014446227929374,-1.1904761904761905,0.7142857142857143,80.8743169398907,56.55683250871628,-2.116923481307971,-3.3645211956041408,-2.8227060951506218,-4.0256904222097205,9.001105213736855,1.4375,0.6898037871791374,3.09375,-0.6982299369334584,6.885729936933458,1.1977600315332708,4.989739968466729,-4.217366237295508,92.42424242424242,21.504824274119244,1.8959899684667278,11,-1.84375,-3.46875,-3.078125,-3.03125,3.0,3,-0.064873417721519,1.1904761904761905,38.9375,-1.631578947368421,37.0625,1.736842105263158,36.25,-0.064873417721519
3444,2000-11-17,38.4375,39.4375,37.75,39.125,2857800.0,-0.026898734177215222,1.5714285714285714,-0.7333333333333333,71.11111111111111,59.265437260872126,-0.9155524786621427,-2.4004831046681545,-1.7461259800335398,-2.8909837701226024,8.670986381898713,1.75,0.8168537474357649,2.015625,-1.8086127551474647,5.839862755147465,0.10350612242626767,3.9277438775737323,-2.6112822888200498,66.66666666666666,-9.356895976084843,1.912118877573733,11,-0.6875,-2.40625,-1.921875,-1.875,4.0,4,0.02276422764227637,-1.1904761904761905,39.5,1.1904761904761905,38.9375,-1.631578947368421,37.0625,0.02276422764227637
3445,2000-11-20,37.75,39.375,37.5625,38.875,1949900.0,-0.01788617886178867,-1.4166666666666667,1.6363636363636365,65.0,61.178409346258,-0.11251064828825719,-1.7432936158173504,-1.1126904755710711,-2.141527468369169,8.97690417943397,1.8125,0.8847311406684568,1.2906249999999986,-2.571998486358595,5.153248486358592,-0.6406867431792946,3.221936743179292,-1.445428414161647,45.0,-29.798765539879042,1.9313117431792965,11,0.0,-1.71875,-1.234375,-1.1875,5.1875,0,0.0943708609271523,1.5714285714285714,38.4375,-1.1904761904761905,39.5,1.1904761904761905,38.9375,0.0943708609271523
3446,2000-11-21,38.625,39.0625,37.875,38.1875,2175000.0,0.023178807947019875,-1.2352941176470589,-0.3888888888888889,58.0,61.98830929359871,-0.9174219900524321,-2.5314983002782228,-2.0286723473029014,-2.9413694907260535,9.360652146677323,1.3125,0.9621143271838619,2.028125000000003,-1.9412219816239116,5.997471981623917,0.043451509188045634,4.01279849081196,-1.8994770044622484,48.64864864864865,-22.167283801982528,1.984673490811958,11,-0.875,-2.59375,-2.109375,-2.0625,2.9375,1,0.055016181229773364,-1.4166666666666667,37.75,1.5714285714285714,38.4375,-1.1904761904761905,39.5,0.055016181229773364
3447,2000-11-22,37.75,38.0625,36.875,38.0,1477400.0,-0.02265372168284785,5.333333333333333,-0.5714285714285714,54.375,62.867734072359774,-0.12405326105093906,-1.3880154866728844,-1.1633544814575458,-2.0100068052932727,8.491679218091518,1.75,1.1101021926476875,0.9375,-2.7690464845467417,4.644046484546742,-0.9157732422733744,2.7907732422733744,2.0625,29.78723404255319,-36.562271416075816,1.8532732422733715,11,0.0,-1.71875,-1.234375,-1.1875,4.625,2,0.0629139072847682,-1.2352941176470589,38.625,-1.4166666666666667,37.75,1.5714285714285714,38.4375,0.0629139072847682
3448,2000-11-24,38.0625,38.6875,37.375,37.75,748200.0,0.008278145695364225,-1.4705882352941178,-1.25,55.487804878048784,63.60668913632902,-0.3236154261029256,-1.4551651579710025,-1.4881495731475667,-2.2248348174801578,7.260984409826348,1.3125,1.211898930796984,1.046875,-2.450039758604774,4.543789758604774,-0.701582379302387,2.795332379302387,1.6912499999999966,46.34146341463415,-17.232987424899555,1.7484573793023883,11,-0.3125,-2.03125,-1.625,-1.5,3.0,4,0.049261083743842304,5.333333333333333,37.75,-1.2352941176470589,38.625,-1.4166666666666667,37.75,0.049261083743842304
3449,2000-11-27,36.5625,38.3125,36.1875,38.25,2861100.0,-0.039408866995073843,1.3448275862068966,-5.4,48.40425531914893,63.265985478979545,1.2927333711513498,0.38969450661576843,-0.06648517569601609,-0.6433762189384993,6.053304086830725,2.125,1.183726456076677,-0.6593749999999972,-3.4306666782233464,2.111916678223352,-2.0450208391116718,0.7262708391116774,3.1336749999999967,11.76470588235294,-47.91021357299349,1.385645839111675,11,1.375,-0.53125,-0.03125,0.0,3.375,0,0.16239316239316248,-1.4705882352941178,38.0625,5.333333333333333,37.75,-1.2352941176470589,38.625,0.16239316239316248
3450,2000-11-28,35.875,37.4375,35.8125,36.625,1779300.0,-0.018803418803418848,-2.7142857142857144,0.4444444444444444,42.857142857142854,60.66209748183312,2.1472520857634407,1.3170026740000438,0.5768987252547859,0.1234095312184138,5.186867981641162,1.625,1.2902828390393566,-1.4562499999999972,-3.776108491600972,0.8636084916009779,-2.616179245800481,-0.2963207541995132,3.680827999999998,1.9230769230769231,-51.8488778358965,1.1599292458004862,11,1.9375,0.15625,0.859375,0.6875,3.75,1,0.18292682926829262,1.3448275862068966,36.5625,-1.4705882352941178,38.0625,5.333333333333333,37.75,0.18292682926829262
3451,2000-11-29,34.5,36.1875,34.125,36.0625,4299100.0,-0.0383275261324042,1.2758620689655173,2.0833333333333335,35.32338308457712,56.8258904655466,3.487258012532429,2.8478587142911067,1.939756026843753,1.5799851426024887,4.806720579049488,2.0625,1.3566976687716306,-2.8374999999999986,-5.124261097226814,-0.5507389027731833,-3.9808805486134062,-1.694119451386591,4.831228320000001,8.21917808219178,-38.6040261004996,1.143380548613407,11,2.46875,1.53125,2.3125,2.0625,5.5,2,0.24456521739130443,-2.7142857142857144,35.875,1.3448275862068966,36.5625,-1.4705882352941178,38.0625,0.24456521739130443
3452,2000-11-30,33.0625,34.625,32.3125,34.375,2692500.0,-0.04166666666666663,1.5517241379310345,0.84,34.29951690821255,51.65091268424903,4.474266337381884,4.179696525514707,3.368307797389612,3.0301562054305293,5.740986915634536,2.3125,1.3794655448818673,-4.071874999999999,-7.054079622069928,-1.0896703779300694,-5.562977311034963,-2.580772688965034,5.852230054400003,11.76470588235294,-32.98248839011015,1.4911023110349657,11,2.8125,2.96875,3.671875,3.5,8.0625,3,0.2570888468809074,1.2758620689655173,34.5,-2.7142857142857144,35.875,1.3448275862068966,36.5625,0.2570888468809074
3453,2000-12-01,33.375,34.1875,31.875,33.0,4255200.0,0.00945179584120992,1.3125,-0.2857142857142857,37.07317073170732,47.86891930875972,3.577810946405087,3.7856322507263087,3.0281427813756636,2.748739201765943,6.781484216889836,2.3125,1.1395821740807293,-3.5843750000000014,-7.008667810201921,-0.1600821897980822,-5.296521405100961,-1.8722285948990418,4.879507048960001,23.300970873786408,-21.378520570809943,1.7121464051009585,12,2.25,2.46875,2.53125,2.84375,8.0,4,0.2696629213483146,1.5517241379310345,33.0625,1.2758620689655173,34.5,-2.7142857142857144,35.875,0.2696629213483146
3454,2000-12-04,33.375,34.3125,33.0625,33.875,3210400.0,0.0,-1.2222222222222223,-1.3333333333333333,38.383838383838395,44.91156801807511,3.111369651689209,3.6944717058134273,3.0104854405220323,2.782632625807125,7.389202518483098,1.25,0.6497153647662515,-3.40625,-7.187370865563622,0.37487086556362215,-5.296810432781811,-1.515689567218189,4.1139662030848,26.96629213483146,-20.077523875478892,1.8905604327818093,12,2.09375,2.46875,2.3125,2.625,8.875,0,0.2303370786516854,1.3125,33.375,1.5517241379310345,33.0625,1.2758620689655173,34.5,0.2303370786516854
3455,2000-12-05,32.75,34.0,32.6875,33.625,3694900.0,-0.01872659176029967,-1.625,1.75,32.30769230769231,42.05686716337425,3.2995114395354435,4.20527615475978,3.6499951728014963,3.4462193724346406,8.678404569513035,1.3125,-0.07779241694083794,-3.8218749999999986,-8.00856973797027,0.36481973797027223,-5.915222368985134,-1.7285276310148632,4.065290258714626,20.28985507246377,-25.677317413089416,2.0933473689851354,12,2.53125,3.09375,2.78125,3.09375,9.625,1,0.21946564885496178,-1.2222222222222223,33.375,1.3125,33.375,1.5517241379310345,33.0625,0.21946564885496178
3456,2000-12-06,33.375,34.1875,32.8125,33.5,2559100.0,0.01908396946564883,-1.2,0.14285714285714285,24.57142857142857,38.745359226866306,2.0690669944486757,3.426133557608864,3.002739477423077,2.8778034589770556,9.535118702022192,1.4375,-0.6180862214595066,-2.987499999999997,-7.37940343580938,1.4044034358093889,-5.183451717904688,-0.7915482820953059,2.8474554276688693,54.54545454545454,14.776373269622319,2.195951717904693,12,1.90625,2.46875,2.125,2.4375,9.875,2,0.18726591760299627,-1.625,32.75,-1.2222222222222223,33.375,1.3125,33.375,0.18726591760299627
3457,2000-12-07,33.1875,33.5625,32.8125,32.875,3444100.0,-0.005617977528089901,-2.4285714285714284,-2.5,20.118343195266263,34.81541903989048,1.7224496303276382,3.3938439762278847,3.137137970474434,3.0974209719052084,10.249948946702505,0.75,-1.066738763889468,-2.924999999999997,-7.446803901798084,1.59680390179809,-5.185901950899044,-0.66409804910095,2.513260776348602,53.84615384615385,19.88094761551455,2.2609019508990444,12,1.90625,2.65625,2.3125,2.625,7.875,3,0.20527306967984926,-1.2,33.375,-1.625,32.75,-1.2222222222222223,33.375,0.20527306967984926
3458,2000-12-08,33.4375,33.9375,32.5625,33.0,3207800.0,0.007532956685499137,-1.0952380952380953,1.4,24.358974358974365,32.14372115542664,0.8352341126145717,3.007623524752624,2.8272834495350594,2.8753306052010856,11.360995064135452,1.375,-1.4998023639855589,-2.4906250000000014,-7.137581240662513,2.1563312406625066,-4.814103120331254,-0.1671468796687492,1.8041694831867687,50.0,19.338052633642214,2.323478120331254,12,1.21875,2.40625,2.0625,2.375,5.5625,4,0.22990654205607486,-2.4285714285714284,33.1875,-1.2,33.375,-1.625,32.75,0.22990654205607486
3459,2000-12-11,35.3125,35.75,33.4375,33.4375,1615400.0,0.05607476635514019,-1.4666666666666666,4.285714285714286,38.85714285714286,31.69927671098219,-1.3809464297044372,1.0796863294149261,0.9134862393692984,1.0364327757508178,12.080598434165541,2.3125,-1.8213808417306083,-0.546875,-5.187207870036104,4.093457870036104,-2.867041435018052,1.7732914350180522,-3.4375,86.27450980392157,55.054011355439464,2.3201664350180513,12,-1.28125,0.53125,0.109375,0.5,4.5,0,0.1716814159292035,-1.0952380952380953,33.4375,-2.4285714285714284,33.1875,-1.2,33.375,0.1716814159292035
3460,2000-12-12,36.0625,36.1875,35.0625,35.5625,1747600.0,0.02123893805309729,2.0,0.26666666666666666,38.15028901734104,32.01337737017818,-2.348525036133516,0.3319376822305742,0.11044060954640145,0.3502154523667258,12.258506451547426,1.125,-2.1974605208381135,0.21249999999999858,-4.425266874148377,4.850266874148378,-2.106383437074193,2.53138343707419,-4.109999999999999,96.55172413793103,64.74593650592459,2.3188834370741893,12,-2.03125,-0.21875,-0.765625,-0.25,4.375,1,0.17157712305026007,-1.4666666666666666,35.3125,-1.0952380952380953,33.4375,-2.4285714285714284,33.1875,0.17157712305026007
3461,2000-12-13,36.25,37.1875,35.8125,36.25,2946000.0,0.005199306759098743,-2.142857142857143,0.0,42.5925925925926,32.93483022399819,-2.527472823752504,0.08479361432573995,-0.11290097932102583,0.2471969557739584,12.433038874858681,1.375,-2.391359545350454,0.44062499999999716,-4.166555287048588,5.047805287048583,-1.862965143524292,2.7442151435242863,-4.128099999999996,79.72972972972973,45.69946759233524,2.3035901435242923,12,-1.71875,-0.40625,-0.953125,-0.4375,4.8125,2,0.16896551724137931,2.0,36.0625,-1.4666666666666666,35.3125,-1.0952380952380953,33.4375,0.16896551724137931
3462,2000-12-14,36.0,37.125,35.5,36.25,1760200.0,-0.006896551724137945,-1.6,-100.0,39.75155279503105,33.23242823103416,-2.0304969838035944,0.10902981515616261,0.1580595361100805,0.5900639154418172,12.926137509923608,1.625,-2.473874341349031,0.3374999999999986,-4.030897273239098,4.705897273239096,-1.84669863661955,2.521698636619547,-3.574163999999996,74.32432432432432,40.12251040355805,2.1841986366195485,12,-1.125,-0.15625,-0.703125,-0.1875,6.0625,3,0.20138888888888884,-2.142857142857143,36.25,2.0,36.0625,-1.4666666666666666,35.3125,0.20138888888888884
3463,2000-12-15,36.9375,37.125,35.5,35.5,2215300.0,0.02604166666666674,-1.2608695652173914,-5.75,51.973684210526315,34.742411100666146,-2.6926767883257057,-1.0859675929996726,-0.7330498656473594,-0.2671357935169283,13.001678011592984,1.625,-2.307725273762742,1.4031250000000028,-2.6287127274546833,5.4349627274546926,-0.6127938637273402,3.419043863727346,-4.225964159999997,93.33333333333333,53.96795484353982,2.015918863727345,12,-2.0625,-1.09375,-1.546875,-1.125,6.3125,4,0.11167512690355319,-1.6,36.0,-2.142857142857143,36.25,2.0,36.0625,0.11167512690355319
3464,2000-12-18,39.3125,39.375,37.3125,37.3125,3261000.0,0.06429780033840937,-1.0625,1.391304347826087,65.3631284916201,38.4152373433248,-4.623031383435929,-3.5753644872018526,-3.0149712556436867,-2.57714817277801,13.76612322911992,2.4375,-1.93085816973813,3.734375,-0.4463441760447182,7.915094176044722,1.644015411977641,5.824734588022359,-6.332406310399996,98.55072463768117,52.19990872472267,2.0903595880223604,12,-3.34375,-3.46875,-3.84375,-3.5,3.25,0,-0.007949125596184436,-1.2608695652173914,36.9375,-1.6,36.0,-2.142857142857143,36.25,-0.007949125596184436
3465,2000-12-19,41.3125,41.75,39.5,39.5,6391300.0,0.050874403815580393,-1.4827586206896552,0.90625,78.83597883597884,44.44463181716372,-5.901294532726659,-5.58092329625471,-4.912852352146373,-4.511097783891572,15.03608670609909,2.4375,-1.537936790613415,5.556249999999999,0.7318840749329496,10.380615925067048,3.1440670374664776,7.9684329625335195,-7.820813805567994,93.0,40.09800817934456,2.412182962533524,12,-4.15625,-4.5,-5.5625,-5.5,-0.3424987792968679,1,-0.036308623298033305,-1.0625,39.3125,-1.2608695652173914,36.9375,-1.6,36.0,-0.036308623298033305
3466,2000-12-20,40.75,41.5,39.5625,40.625,3886100.0,-0.013615733736762503,1.3846153846153846,0.06896551724137931,85.14285714285714,51.669577811340474,-4.6741741756257795,-5.113218324666086,-4.290946808526336,-3.8906364558440316,16.374680587420414,1.9375,-1.1448697804951706,4.887500000000003,-0.28399957891687677,10.058999578916886,2.301750210541563,7.473249789458443,-6.4324824250111945,84.0,24.82474646877985,2.585749789458441,12,-3.59375,-3.9375,-4.6875,-4.9375,0.6500015258789062,2,-0.0076687116564416735,-1.4827586206896552,41.3125,-1.0625,39.3125,-1.2608695652173914,36.9375,-0.0076687116564416735
3467,2000-12-21,40.125,40.9375,39.5,40.25,3053100.0,-0.015337423312883458,-1.0909090909090908,-1.0,80.0,57.85191399367666,-3.3096447133612017,-4.533606676129182,-3.6226533562344727,-3.225939726082359,17.619885516219412,1.4375,-0.5837695244128014,4.143749999999997,-1.3115256937424817,9.599025693742476,1.4161121531287577,6.871387846871237,-5.064234182510077,74.0,9.861950126218147,2.727637846871239,12,-2.53125,-3.3125,-3.84375,-4.3125,1.2249984741210938,3,0.02336448598130847,1.3846153846153846,40.75,-1.4827586206896552,41.3125,-1.0625,39.3125,0.02336448598130847
3468,2000-12-22,39.9375,40.4375,39.75,39.75,1379000.0,-0.004672897196261627,-6.333333333333333,-1.5,78.68852459016394,62.27762307512343,-2.350317490228406,-4.425322620429135,-3.4435178048406385,-3.0114056521745596,19.29198493750209,0.6875,0.05728208151079883,3.862499999999997,-1.8037377288638936,9.528737728863888,1.0293811355680518,6.6956188644319425,-4.207810764259072,59.154929577464785,-9.285016261596681,2.8331188644319454,12,-1.53125,-3.125,-3.53125,-4.125,0.6624984741210938,4,0.05320813771518007,-1.0909090909090908,40.125,1.3846153846153846,40.75,-1.4827586206896552,41.3125,0.05320813771518007
3469,2000-12-26,42.5,42.6875,40.125,40.125,1856700.0,0.06416275430359941,-1.1578947368421053,12.666666666666666,86.44859813084112,67.64410186551234,-4.230984941316308,-6.872551878285336,-5.940451094862787,-5.522714789362041,20.716655865305093,2.75,0.8839586935639332,6.128124999999997,-0.2260689890123473,12.482318989012338,2.951028005493825,9.30522199450617,-6.168279687833163,94.11764705882352,18.777918207680855,3.177096994506171,12,-3.40625,-5.21875,-5.65625,-6.46875,-0.7000007629394531,1,0.01764705882352935,-6.333333333333333,39.9375,-1.0909090909090908,40.125,1.3846153846153846,40.75,0.01764705882352935
3470,2000-12-27,42.4375,43.0,41.1875,42.5,1675300.0,-0.0014705882352941124,2.411764705882353,-0.02631578947368421,85.3658536585366,72.396686428395,-3.541521469712329,-6.633289830701422,-5.805714186614907,-5.421840969587663,22.059906381289807,1.8125,1.6818740871575173,5.737499999999997,-1.1629433496010364,12.63794334960103,2.2872783251994804,9.187721674800514,-5.343086125293183,83.92857142857143,5.712366960983573,3.4502216748005177,12,-3.1875,-5.0,-5.546875,-6.40625,0.5625,2,0.002945508100147265,-1.1578947368421053,42.5,-6.333333333333333,39.9375,-1.0909090909090908,40.125,0.002945508100147265
3471,2000-12-28,42.9375,43.0625,42.125,42.5,1884400.0,0.01178203240058906,1.7272727272727273,-7.0,87.14285714285714,77.66238691148679,-3.3448903132802386,-6.818342902804304,-6.268490137561521,-5.877425741921257,22.676196885240657,0.9375,2.2570644106102478,5.815624999999997,-1.5354708501007792,13.166720850100774,2.140077074949609,9.491172925050385,-5.016304067752138,96.49122807017544,14.564794711996655,3.675547925050389,12,-3.65625,-5.46875,-6.046875,-6.90625,1.2524986267089773,3,-0.045822387872998416,2.411764705882353,42.4375,-1.1578947368421053,42.5,-6.333333333333333,39.9375,-0.045822387872998416
3472,2000-12-29,41.5625,43.375,41.5625,43.375,1809300.0,-0.03202328966521106,1.0,-4.142857142857143,78.50877192982456,80.61072999140882,-1.2268923937391634,-5.031880707645605,-4.8835654497987235,-4.47328924767551,22.446955139048537,1.8125,2.802740432168349,4.015625,-3.3301438994198946,11.361393899419898,0.3427405502900527,7.688509449709947,-2.818695416911794,50.0,-34.47923902480946,3.672884449709949,12,-1.21875,-3.9375,-4.671875,-5.53125,1.9474983215332031,4,-0.003909737723214235,1.7272727272727273,42.9375,2.411764705882353,42.4375,-1.1578947368421053,42.5,-0.003909737723214235
3473,2001-01-02,42.375,43.5,41.8125,42.375,2300900.0,0.019548872180451093,-2.0,-0.0,76.77725118483411,81.87896584621039,-1.3264611163216102,-5.413083610876264,-5.672465075348995,-5.281570709977132,22.063291586766447,1.9375,3.3382147024831994,4.378124999999997,-2.994195543585228,11.750445543585226,0.6919647282073811,8.064285271792613,-2.7975802418676707,66.66666666666666,-16.859044528852507,3.686160271792614,1,-0.875,-4.6875,-5.484375,-6.34375,0.9350013732910156,1,-0.02418882656941368,1.0,41.5625,1.7272727272727273,42.9375,2.411764705882353,42.4375,-0.02418882656941368
3474,2001-01-03,41.0625,42.625,40.8125,42.625,4980700.0,-0.030973451327433676,1.32,-100.0,68.18181818181819,80.69517021797031,0.29098169922316686,-3.684006694809746,-4.3551592171122735,-3.9477422851417288,21.476614173013843,1.8125,3.9492312196002217,2.6812499999999986,-4.474891547098238,9.837391547098235,-0.8968207735491234,6.2593207735491205,-0.700564193494138,9.30232558139535,-69.57765599796298,3.5780707735491193,1,0.4375,-3.375,-4.171875,-5.03125,2.947498321533203,2,-0.011263355272545628,-2.0,42.375,1.0,41.5625,1.7272727272727273,42.9375,-0.011263355272545628
3475,2001-01-04,39.9375,40.5,38.3125,40.5,4788900.0,-0.0273972602739726,6.777777777777778,0.36,62.553191489361694,78.18520736758192,1.341499503995081,-2.100628529558719,-3.202059209543364,-2.7975101953924337,20.156642149856363,2.75,4.360691723913817,1.1968749999999986,-5.47399093349258,7.867740933492577,-2.1385579667462906,4.532307966746288,3.5625,31.32530120481928,-45.4871983505102,3.33543296674629,1,0.96875,-2.25,-2.953125,-3.90625,3.4524993896484375,3,0.04663534865879293,1.32,41.0625,-2.0,42.375,1.0,41.5625,0.04663534865879293
3476,2001-01-05,39.625,40.75,39.375,40.0,2765800.0,-0.007824726134585291,-2.142857142857143,0.6666666666666666,62.28813559322034,76.2172224334953,1.6512865842325652,-1.365917680827934,-2.828243456757022,-2.4872857334133727,18.95054114245519,1.375,4.423668599973091,0.5718749999999986,-5.608164361780645,6.751914361780642,-2.518144680890323,3.6618946808903203,3.771250000000002,25.301204819277107,-49.68515223956989,3.0900196808903218,1,1.28125,-1.9375,-2.703125,-3.59375,3.7449989318847727,4,0.08517350157728698,6.777777777777778,39.9375,1.32,41.0625,-2.0,42.375,0.08517350157728698
3477,2001-01-08,40.0,41.0,39.75,40.5,2294600.0,0.009463722397476282,-1.5,1.3333333333333333,60.792951541850215,74.22882542812711,1.4043757727069206,-1.269459580893539,-3.0577260405323585,-2.854420192078571,17.72497980948393,1.375,4.135249156262425,0.6062500000000028,-4.929979359981026,6.1424793599810315,-2.161864679990515,3.3743646799905207,3.294575000000002,32.53012048192771,-38.477512708403566,2.7681146799905143,1,0.90625,-2.3125,-3.5,-3.96875,2.5,0,0.10474996566772443,-2.142857142857143,39.625,6.777777777777778,39.9375,1.32,41.0625,0.10474996566772443
3478,2001-01-09,41.125,42.0,40.875,41.0,2678000.0,0.028124999999999956,-5.0,-0.25,57.00483091787439,70.95729573779747,0.5202465656921902,-1.885681602231017,-4.03926960274309,-3.9759103928434527,16.90844384852874,2.0,3.850075880121331,1.3468749999999972,-3.4687169663985458,6.16246696639854,-1.0609209831992743,3.7546709831992686,2.0699335000000048,65.21739130434783,-2.2109582367416465,2.4077959831992732,1,-0.21875,-3.4375,-5.171875,-5.09375,-0.9550018310546875,1,0.05799388015886198,-1.5,40.0,-2.142857142857143,39.625,6.777777777777778,39.9375,0.05799388015886198
3479,2001-01-10,41.375,41.75,40.1875,40.5,2292400.0,0.006079027355623046,-1.0833333333333333,7.0,50.27932960893854,67.05879306561991,0.10491628925150565,-1.7478182595055074,-4.089578630412461,-4.23588042555658,17.192350266501187,1.5625,3.6720537644258116,1.2937500000000028,-3.0813627805012445,5.66886278050125,-0.8938063902506173,3.481306390250623,1.7222848300000067,83.05084745762711,18.078170729720924,2.1875563902506223,1,-0.46875,-3.34375,-5.640625,-5.53125,-0.5149993896484375,2,0.04676740479253216,-5.0,41.125,-1.5,40.0,-2.142857142857143,39.625,0.04676740479253216
3480,2001-01-11,42.25,42.8125,41.4375,41.9375,4363000.0,0.02114803625377637,-1.0952380952380953,0.35714285714285715,56.52173913043478,63.656446619795204,-0.8934314648175175,-2.2509035163234756,-4.790900287742758,-5.099896444974661,17.954007198170864,1.4375,3.5450878587280457,1.859375,-2.181508786539254,5.900258786539254,-0.1610668932696271,3.879816893269627,0.7515891334000031,83.63636363636363,20.200114082173826,2.0204418932696266,1,-1.34375,-4.21875,-6.59375,-6.40625,-1.3699989318847727,3,0.04165676500670301,-1.0833333333333333,41.375,-5.0,41.125,-1.5,40.0,0.04165676500670301
3481,2001-01-12,42.375,42.4375,41.625,41.75,2355600.0,0.002958579881656709,1.1666666666666667,2.0,60.22727272727273,61.62516893062277,-1.2366612827260468,-1.9958336289694785,-4.759352133715858,-5.214072030745655,19.321177202559998,0.8125,3.022934746814947,1.6781250000000014,-1.9486384095633156,5.304888409563318,-0.13525670478165353,3.4915067047816564,0.5328073507319999,85.71428571428571,22.63879801663144,1.8133817047816583,1,-1.46875,-4.34375,-6.8125,-6.53125,-2.2050018310546875,4,0.023952787956305288,-1.0952380952380953,42.25,-1.0833333333333333,41.375,-5.0,41.125,0.023952787956305288
3482,2001-01-16,43.25,43.25,41.3125,43.25,2535500.0,0.020648967551622377,1.0,0.0,64.1711229946524,60.22448802060259,-2.0641876484129824,-2.424118543350218,-5.5530630024528875,-6.067061961840707,20.75850378154295,1.9375,2.5455681120197013,2.190624999999997,-0.8635661992504424,5.244816199250437,0.6635294003747774,3.717720599625217,-4.9375,100.0,34.923760671265455,1.5270955996252202,1,-2.46875,-5.21875,-7.6875,-7.40625,-4.299999237060547,1,0.0027745417776825487,1.1666666666666667,42.375,-1.0952380952380953,42.25,-1.0833333333333333,41.375,0.0027745417776825487
3483,2001-01-17,41.0625,42.5625,41.0625,42.5,2834600.0,-0.050578034682080886,-1.0869565217391304,-100.0,43.646408839779,57.49833142704268,-0.09213373039020922,0.09303103055898987,-3.299957326242719,-3.880527089502891,22.21299992092165,2.1875,1.9061287385792696,-0.203125,-2.563667909787327,2.157417909787327,-1.3833964548936635,0.9771464548936635,-2.6512499999999974,28.57142857142857,-31.47504217983615,1.180271454893665,1,-0.28125,-3.03125,-5.59375,-5.21875,-2.1824989318847727,2,0.035007610350076046,1.0,43.25,1.1666666666666667,42.375,-1.0952380952380953,42.25,0.035007610350076046
3484,2001-01-18,39.0,41.125,38.375,40.8125,3779800.0,-0.05022831050228316,1.2564102564102564,1.2608695652173914,37.089201877934265,54.66899924799519,1.8405913098802529,2.2460764290764956,-1.196480303376262,-1.81552717688961,22.379868871488668,2.75,1.3876825519763543,-2.25,-4.668405303195925,0.16840530319592517,-3.4592026515979626,-1.0407973484020374,4.25,12.82051282051282,-42.378968504737934,1.2092026515979635,1,1.8125,-0.53125,-3.75,-3.15625,0.20000076293945312,3,0.02999995304987979,-1.0869565217391304,41.0625,1.0,43.25,1.1666666666666667,42.375,0.02999995304987979
3485,2001-01-19,39.8125,40.375,37.75,38.5,3222500.0,0.02083333333333326,1.1538461538461537,-0.7241379310344828,38.53211009174312,52.02944085894215,1.1270128208465948,1.3865262319224314,-1.9577171020781634,-2.6068059816747393,21.6423109295961,2.625,0.8626365930113309,-1.3624999999999972,-3.864341427092384,1.1393414270923898,-2.6134207135461907,-0.11157928645380366,3.3400000000000034,37.5,-11.960967790020895,1.2509207135461928,1,0.6875,-0.53125,-4.875,-3.96875,-0.19250106811522727,4,0.026310847355769162,1.2564102564102564,39.0,-1.0869565217391304,41.0625,1.0,43.25,0.026310847355769162
3486,2001-01-22,40.4375,40.875,40.0,40.125,1443000.0,0.01569858712715866,-2.111111111111111,0.23809523809523808,45.63106796116505,50.34478712775491,0.7033512453395048,0.7767378789426687,-2.543283110700436,-3.22569598929266,20.767277420995526,1.0625,0.5544001566163388,-0.7218749999999972,-3.2387506085566145,1.7950006085566201,-1.9803128042783058,0.5365628042783115,2.498900000000006,48.86363636363637,-0.5072889405802883,1.2584378042783089,1,0.0625,-0.9375,-5.5,-4.59375,-1.2374992370605469,0,0.010942839396976156,1.1538461538461537,39.8125,1.2564102564102564,39.0,-1.0869565217391304,41.0625,0.010942839396976156
3487,2001-01-23,41.0625,42.1875,40.125,40.4375,2784800.0,0.015455950540958163,-2.3,2.0,44.827586206896555,48.99175993764627,0.2736990007218907,0.23776451292627598,-3.1409222219263597,-3.835899888575483,19.96875412452251,2.0625,0.4200358592408904,-0.14374999999999716,-2.6140006265346045,2.32650062653461,-1.3788753132673008,1.0913753132673065,1.6664440000000056,68.83116883116884,20.753780348977145,1.2351253132673026,1,-0.5625,-1.5625,-5.875,-5.21875,-1.0424995422363281,1,-0.02173520440924659,-2.111111111111111,40.4375,1.1538461538461537,39.8125,1.2564102564102564,39.0,-0.02173520440924659
3488,2001-01-24,42.0625,42.375,40.875,41.5,1993300.0,0.0243531202435312,1.5263157894736843,0.9,54.040404040404034,49.40965709669799,-0.647414048696632,-0.6270208375728856,-4.067124332359967,-4.7999199350796005,19.159873736658188,1.5,0.3424093792437972,0.75,-1.6728218649899844,3.1728218649899844,-0.4614109324949922,1.9614109324949922,0.46728624000000707,93.24324324324324,38.59792680698253,1.2114109324949922,1,-1.5625,-2.5625,-6.703125,-6.21875,-0.8624992370605469,2,-0.0739970100935643,-2.3,41.0625,-2.111111111111111,40.4375,1.1538461538461537,39.8125,-0.0739970100935643
3489,2001-01-25,43.25,43.8125,41.4375,41.5,3009100.0,0.028231797919762158,-1.5333333333333334,3.111111111111111,63.31658291457286,50.16463973938001,-1.7220691036349436,-1.8503185739781998,-5.151401945945182,-5.941175611035277,17.666288013942474,2.375,0.31086554944705824,1.8999999999999986,-0.6214213827667834,4.4214213827667805,0.6392893086166112,3.160710691383386,-5.5,90.72164948453609,31.75808608488967,1.26071069138339,1,-2.46875,-2.6875,-7.890625,-7.40625,-0.6500015258789062,3,-0.10104043773143978,1.5263157894736843,42.0625,-2.3,41.0625,-2.111111111111111,40.4375,-0.10104043773143978
3490,2001-01-26,42.5625,43.9375,41.8125,43.125,2446100.0,-0.01589595375722541,-1.0606060606060606,-0.32142857142857145,61.46341463414634,50.301988840143736,-1.1014036453622467,-1.215281863897161,-4.352436057115554,-5.217196751910286,16.00356984441963,2.125,0.2635496707341929,1.2062499999999972,-1.3271129095687826,3.739612909568777,-0.06043145478439271,2.472931454784387,-4.691249999999997,65.07936507936508,1.7809984009196143,1.266681454784391,1,-1.71875,-1.71875,-6.65625,-6.71875,0.5374984741210938,4,-0.07900145050362517,-1.5333333333333334,43.25,1.5263157894736843,42.0625,-2.3,41.0625,-0.07900145050362517
3491,2001-01-29,40.97000122070313,42.34000015258789,40.650001525878906,41.79999923706055,1501700.0,-0.037415536664830995,-1.2993219169017338,1.4755520290798485,53.45688276942153,49.11151770400697,0.302665627353079,0.23427034231812627,-2.690871489670265,-3.6011008627993135,13.98538625820647,1.9124984741210938,0.26899257026784085,-0.28787384033202557,-2.7131981370279092,2.137450456363858,-1.5005359886799639,0.9247883080159127,-2.856101220703131,22.16396644467232,-43.16638328343772,1.21266214834794,1,-0.1262512207031321,-0.1262512207031321,-3.985626220703132,-4.157501220703132,3.739997863769524,0,-0.03295099459592332,-1.0606060606060606,42.5625,-1.5333333333333334,43.25,1.5263157894736843,42.0625,-0.03295099459592332
3492,2001-01-30,41.400001525878906,42.08000183105469,40.650001525878906,41.22000122070313,1876400.0,0.010495491636902443,-1.1666676299742798,-0.21686835586154243,51.031126901985026,49.93204193314098,-0.46640123407473766,-0.21979725853806542,-3.1058314807069536,-4.026718894337449,12.298618604308457,1.4300003051757812,0.12466889218947586,0.1502513885498047,-2.2718626739364964,2.572365451036106,-1.0608056426933459,1.3613084197929552,-3.053157525878902,22.813698801807384,-40.77403017188083,1.211057031243152,1,-0.5562515258789062,-0.5562515258789062,-4.415626525878906,-4.587501525878906,3.5900001525878906,1,-0.05314011308826272,-1.2993219169017338,40.97000122070313,-1.0606060606060606,42.5625,-1.5333333333333334,43.25,-0.05314011308826272
3493,2001-01-31,41.349998474121094,41.91999816894531,40.45000076293945,41.900001525878906,1795400.0,-0.0012078031380399201,3.9830729840169656,-3.0555673292927072,49.90482861890847,51.3560004599159,-0.4149658848377271,-0.264060563336983,-3.0591928865622577,-3.957610642613872,10.427607631307986,1.4699974060058594,-0.09010459856042274,0.15149841308593892,-2.213058053379072,2.51605487955095,-1.030779820146563,1.3337766463184408,-2.779528234121088,25.80639162921244,-33.86037644335832,1.1822782332325041,1,-0.5062484741210938,-0.5062484741210938,-4.146873474121094,-4.537498474121094,2.720001220703125,2,-0.03216440303352852,-1.1666676299742798,41.400001525878906,-1.2993219169017338,40.97000122070313,-1.0606060606060606,42.5625,-0.03216440303352852
3494,2001-02-01,40.599998474121094,40.70000076293945,39.20000076293945,40.22999954223633,1275300.0,-0.018137848311394422,4.2631254893824915,-0.6727215980024969,43.65871923539521,51.92562369809945,0.654711671163895,0.4738056592815951,-2.28708898636215,-3.180697334754761,9.149187922444337,2.1499977111816406,-0.47781485867911044,-0.5753765106201172,-2.9545345812783808,1.8037815600381464,-1.764955545949249,0.6142025247090146,-1.8148470437210875,29.551407633582873,-25.964581818324465,1.1895790353291311,2,0.9687519073486328,0.24375152587890625,-2.9906234741210938,-3.7874984741210938,2.200000762939453,3,0.014778382053408423,3.9830729840169656,41.349998474121094,-1.1666676299742798,41.400001525878906,-1.2993219169017338,40.97000122070313,0.014778382053408423
3495,2001-02-02,41.79999923706055,42.5,40.75,40.900001525878906,1587000.0,0.02955667014875263,-1.9166648123011194,2.4324332683801924,47.95881915305342,52.184262719420374,-0.261179816292902,-0.6108242789171641,-3.4284224300984008,-4.376472018577161,9.554105275690366,1.9000015258789062,-0.392188621331897,0.5314992904663072,-1.7887204429088683,2.8517190238414827,-0.6286105762212841,1.6916091571538985,-2.8087538638765395,78.78785076438459,25.97261074906737,1.1601098666875882,2,-0.2312488555908203,-0.9562492370605469,-3.612499237060547,-4.518749237060547,-0.14999771118164062,4,0.019138738078044115,4.2631254893824915,40.599998474121094,3.9830729840169656,41.349998474121094,-1.1666676299742798,41.400001525878906,0.019138738078044115
3496,2001-02-05,43.0,43.45000076293945,42.400001525878906,42.400001525878906,1866300.0,0.028708152747417115,-2.5000063578449447,0.6666666666666666,49.1325470629221,52.66259170342321,-1.1839713019434157,-1.6285087675886274,-4.582810348055219,-5.563229958923898,10.006540800660733,1.6500015258789062,0.02104073876505197,1.5627500534057646,-0.7450724456257234,3.8705725524372525,0.4088388038900206,2.7166613029215085,-3.8109044417433537,89.41174675436581,40.80674275525009,1.1539112495157446,2,-1.4312496185302734,-2.15625,-4.65625,-5.5625,-1.7599983215332031,0,0.0023255459097928366,-1.9166648123011194,41.79999923706055,4.2631254893824915,40.599998474121094,3.9830729840169656,41.349998474121094,0.0023255459097928366
3497,2001-02-06,44.18999862670898,44.599998474121094,41.95000076293945,42.75,2995200.0,0.02767438666765054,1.3451324595532075,2.400003814706955,61.65889317057673,53.50909049566462,-2.105048369219645,-2.6229904433528546,-5.6842196227545685,-6.7119746526302535,10.524805786143162,2.6499977111816406,0.4178276581951721,2.543248748779291,0.03293965790421538,5.053557839654367,1.2880942033417497,3.7984032942168326,-4.810966890782595,92.40740701494855,39.563539948343184,1.2551545454375388,2,-2.289999008178704,-3.0149993896484304,-5.814998626708977,-6.721248626708977,-4.239997863769524,1,0.011767378907529213,-2.5000063578449447,43.0,-1.9166648123011194,41.79999923706055,4.2631254893824915,40.599998474121094,0.011767378907529213
3498,2001-02-07,43.5099983215332,44.650001525878906,42.97000122070313,43.849998474121094,3488500.0,-0.015388104238699296,-1.3662070206827397,-0.2361114422483435,68.74479363697222,54.11222502037567,-1.338930316653574,-1.8500011854422809,-4.9317794583398396,-5.997249605362903,10.571719559969623,1.6800003051757741,0.6564874796211697,1.7439985275268555,-0.885706547131683,4.373703602185394,0.4291459901975827,3.0588510648561282,-3.817708581315138,79.08251294022125,20.301203640065772,1.3148525373292694,2,-1.5849971771240234,-2.30999755859375,-4.525623321533203,-5.884998321533203,-3.55999755859375,2,0.034015247392026104,1.3451324595532075,44.18999862670898,-2.5000063578449447,43.0,-1.9166648123011194,41.79999923706055,0.034015247392026104
3499,2001-02-08,43.310001373291016,44.25,42.9900016784668,43.88000106811523,2690600.0,-0.004596574487643834,-1.082643429573069,1.676468938280449,65.31640689081199,54.540335271116305,-1.2622680819093333,-1.5785384435925494,-4.611816198249052,-5.787289078170012,11.048130716164488,1.2599983215332031,0.8762597789339281,1.44725151062012,-1.2630312567480715,4.1575342779883115,0.09211012693602072,2.8023928943042193,-3.2210946902200845,65.64103517149503,3.9956165383234605,1.3551413836840962,2,-1.385000228881836,-2.1100006103515625,-3.7162513732910156,-5.622501373291016,-2.5800018310546875,3,0.01754787110216749,-1.3662070206827397,43.5099983215332,1.3451324595532075,44.18999862670898,-2.5000063578449447,43.0,0.01754787110216749
3500,2001-02-09,44.0099983215332,44.400001525878906,43.11999893188477,43.400001525878906,2349100.0,0.016162478089272625,-1.1880349125718659,-1.0701703899024373,65.54274271257343,55.88320859813317,-1.9392805203305272,-2.255564075191586,-5.159075792719463,-6.451445504340327,11.049535208822508,1.2800025939941335,0.9077639865410205,2.059248542785646,-0.8134024901665668,4.931899575737859,0.622923026309536,3.495574059261756,-3.556204051037632,76.29618431481698,12.495536901861989,1.4363255164761073,2,-2.0849971771240234,-2.80999755859375,-4.416248321533203,-6.322498321533203,-2.7099990844726562,4,-0.027493731665984344,-1.082643429573069,43.310001373291016,-1.3662070206827397,43.5099983215332,1.3451324595532075,44.18999862670898,-0.027493731665984344
3501,2001-02-12,43.38999938964844,44.0099983215332,42.79999923706055,44.0099983215332,3367600.0,-0.014087683606691104,2.9032295774907864,-1.0163970307741375,60.130578094148284,56.89425873059576,-1.0503614521694402,-1.6396929763508439,-4.34606769394459,-5.774647244085287,10.971484331073544,1.2099990844726562,0.6892615578401973,1.3884996414184556,-1.5507995518380824,4.327798834674994,-0.08114995520980983,2.858149238046721,-2.6005085387222024,53.3332674003128,-9.424942231748382,1.4696495966282679,2,-1.4649982452392578,-2.1899986267089844,-4.0931243896484375,-5.7024993896484375,-3.2900009155273438,0,-0.04010135718473051,-1.1880349125718659,44.0099983215332,-1.082643429573069,43.310001373291016,-1.3662070206827397,43.5099983215332,-0.04010135718473051
3502,2001-02-13,43.36999893188477,43.540000915527344,42.0,43.13999938964844,2061300.0,-0.00046094625593462446,4.403478714789557,-0.37096764269762234,56.221743728482814,57.596138187215125,-0.8063230731059292,-1.6972610076792805,-4.082969033866284,-5.6874076536861935,10.30497264467457,1.5400009155273438,0.5357249948688079,1.362499237060554,-1.5879992382317099,4.312997712352818,-0.11275000058557794,2.837748474706686,-2.2716672269623217,51.69804313340519,-6.9064243517976465,1.475249237646131,2,-1.444997787475593,-2.1699981689453196,-4.073123931884773,-5.682498931884773,-4.270000457763679,1,-0.04911222748156541,2.9032295774907864,43.38999938964844,-1.1880349125718659,44.0099983215332,-1.082643429573069,43.310001373291016,-0.04911222748156541
3503,2001-02-14,42.5,43.95000076293945,42.099998474121094,43.36999893188477,2489000.0,-0.020059925139752965,-1.215568971700462,-3.782611580117009,46.31991961803592,57.891827118619645,0.2726284193654678,-0.7526343329516649,-2.9850435552945243,-4.765523380304714,9.851640129888748,1.8500022888183594,0.605825910411042,0.42062530517578267,-2.502857036690351,3.344107647041916,-1.041115865757284,1.8823664761088494,-1.1175347094010348,20.833320087865136,-32.31607486415035,1.4617411709330657,2,0.20000076293945312,-1.2999992370605469,-3.203125,-4.8125,-3.0,2,-0.05999998204848345,4.403478714789557,43.36999893188477,2.9032295774907864,43.38999938964844,-1.1880349125718659,44.0099983215332,-0.05999998204848345
3504,2001-02-15,40.16999816894531,41.0,38.95000076293945,41.0,4808900.0,-0.05482357249540437,3.9397463002114166,0.9540262644421469,39.89012250235183,56.99530526854169,2.8331569313727982,1.7597377557301996,-0.4494906507577525,-2.3914190838246725,10.422914416155612,3.549999237060547,0.6386571205246128,-1.9678764343261719,-4.670381439371496,0.7346285707191527,-3.319128936848834,-0.6166239318035096,4.480003356933594,22.385270371005504,-28.04656709388982,1.3512525025226636,2,1.6300029754638672,1.0300025939941406,-0.8731231689453125,-2.4824981689453125,0.27000045776366477,3,-0.0054766595975583865,-1.215568971700462,42.5,4.403478714789557,43.36999893188477,2.9032295774907864,43.38999938964844,-0.0054766595975583865
3505,2001-02-16,40.86000061035156,42.0,40.34000015258789,42.0,2710100.0,0.017177059319352317,1.9122819932807753,1.3734902104972884,49.49679502616537,57.035777264457614,2.230337106295025,1.2145033673202832,-0.9015374114848811,-3.0131495431262323,10.519910932144802,1.8300018310546875,0.7158242954250369,-1.3302490234375028,-3.879243260828858,1.2187452139538522,-2.6047461421331803,-0.05575190474182534,3.676000900268555,37.7470507701772,-15.588778516661534,1.2744971186956788,2,0.9400005340576172,0.3400001525878906,-1.3912506103515625,-3.1725006103515625,-0.8800010681152344,4,-0.0031816217859355067,3.9397463002114166,40.16999816894531,-1.215568971700462,42.5,4.403478714789557,43.36999893188477,-0.0031816217859355067
3506,2001-02-20,40.88000106811523,41.849998474121094,40.54999923706055,41.849998474121094,2027100.0,0.0004894874563119433,1.680417966092363,0.8508753731043683,47.52851504212662,55.46573525018538,2.0986895130999415,1.2957895421139725,-0.6985923515303725,-2.9860234359458175,10.901839703874744,1.2999992370605469,0.9640051226094215,-1.332373619079597,-3.8243542251985474,1.1596069870393535,-2.5783639221390757,-0.08638331602011817,3.5442804275512785,38.60000610351548,-17.82845826804234,1.2459903030594757,2,0.9200000762939524,0.31999969482422586,-1.4112510681152273,-3.1925010681152273,-2.0800018310546804,1,0.010273927543336114,1.9122819932807753,40.86000061035156,3.9397463002114166,40.16999816894531,-1.215568971700462,42.5,0.010273927543336114
3507,2001-02-21,40.16999816894531,41.27000045776367,40.11000061035156,41.099998474121094,1353500.0,-0.0173679765317738,-1.2095331516802907,0.9587657651634551,44.722717920546465,52.79661572613808,2.434501121893369,2.040096948191831,0.23674703345822934,-2.2465154209906046,11.154881959165348,1.1599998474121094,1.0508679052754673,-1.9977514266967802,-4.60569907474941,0.6101962213558494,-3.301725250723095,-0.6937776026704654,4.144797712066655,24.399948120117188,-34.418927817751594,1.3039738240263163,2,1.5050029754638672,1.0300025939941406,-0.7012481689453125,-2.4824981689453125,-3.8199996948242188,2,-0.0017425864579285744,1.680417966092363,40.88000106811523,1.9122819932807753,40.86000061035156,3.9397463002114166,40.16999816894531,-0.0017425864579285744
3508,2001-02-22,38.95000076293945,40.68999862670898,38.4900016784668,40.5,2279500.0,-0.030370860383783116,1.2797937292587906,1.6666652993921098,42.91846336760229,50.30795533467033,3.2851031799126105,3.177889886282209,1.6644909187579913,-1.0080488567153338,11.605002867646116,2.1999969482421804,0.9938359892448219,-3.062123870849611,-6.041528772189608,-0.08271896950961377,-4.551826321519613,-1.5724214201796087,5.257499215711064,13.105393288955305,-47.37431224215985,1.4897024506699996,2,2.4950008392333984,2.25,0.4562492370605469,-1.2625007629394531,-2.6399993896484375,3,0.0038510323040703565,-1.2095331516802907,40.16999816894531,1.680417966092363,40.88000106811523,1.9122819932807753,40.86000061035156,0.0038510323040703565
3509,2001-02-23,38.88000106811523,40.0,37.86000061035156,38.95000076293945,1809100.0,-0.0017971679962284215,-1.028434853667532,0.04516111566414371,36.12167727795874,47.03894806415759,2.9732971224763887,3.060634257901661,1.8852608706137985,-0.9195500591908896,11.494443931497564,2.1399993896484375,0.6124004049525809,-2.913623619079594,-6.141400188476645,0.3141529503174567,-4.5275119037781195,-1.2997353343810687,5.098798978527938,24.63769584879774,-32.14122166556107,1.6138882846985256,2,2.0549983978271555,2.319999694824226,0.5262489318847727,-1.1925010681152273,-4.569999694824212,4,0.015946474147430667,1.2797937292587906,38.95000076293945,-1.2095331516802907,40.16999816894531,1.680417966092363,40.88000106811523,0.015946474147430667
3510,2001-02-26,39.20000076293945,40.0099983215332,37.79999923706055,38.0,2452000.0,0.008230444599618414,-1.7624949038101618,-17.142942779289815,30.290451341416713,43.72337842496519,2.122444214036392,2.609604101118066,1.6986799724997041,-1.2299794769027628,11.330765206258235,2.2099990844726562,0.16870906360234272,-2.4254989624023438,-5.830092400441849,0.9790944756371616,-4.1277956814221,-0.7232022433825875,4.411671317526213,34.567945422503705,-17.336142856849882,1.7022967190197535,2,1.6749992370605469,2.0,0.4406242370605469,-1.5125007629394531,-6.3500022888183665,0,0.03163259794989193,-1.028434853667532,38.88000106811523,1.2797937292587906,38.95000076293945,-1.2095331516802907,40.16999816894531,0.03163259794989193
3511,2001-02-27,39.61999893188477,40.310001373291016,39.20000076293945,40.0,2387200.0,0.010714238795178632,1.2199927521028437,-0.31666735543100694,24.23899543096219,40.16973972524068,1.2420473565494419,2.195864563669055,1.4136872120434916,-1.6298843661679285,11.786647201919964,1.1100006103515625,-0.22049038647108432,-1.9380006790161062,-5.449176763467328,1.5731754054351157,-3.693588721241717,-0.18241263679049524,3.5267393211084865,52.44954047755176,5.434675287081895,1.7555880422256107,2,1.2550010681152273,1.6050014495849538,0.27062606811522727,-1.9324989318847727,-5.819999694824219,1,0.009086335690479785,-1.7624949038101618,39.20000076293945,-1.028434853667532,38.88000106811523,1.2797937292587906,38.95000076293945,0.009086335690479785
3512,2001-02-28,39.20000076293945,40.20000076293945,39.04999923706055,40.099998474121094,1869700.0,-0.010600660784150562,1.0909075145911866,2.3684083722331417,24.97095776891871,37.797632853116546,1.1268231749652529,2.574594216992587,1.9746533733995193,-1.1620927916072503,12.29308350889273,1.1500015258789062,-0.7145562323331944,-2.2479988098144545,-5.914429545424561,1.4184319257956517,-4.081214177619508,-0.4147834420094014,3.5189983687791866,48.442969603852305,5.257889371348249,1.8332153678050531,2,0.6999988555908203,2.0249996185302734,0.7999992370605469,-1.5125007629394531,-4.180000305175781,2,-0.010204120359535218,1.2199927521028437,39.61999893188477,-1.7624949038101618,39.20000076293945,-1.028434853667532,38.88000106811523,-0.010204120359535218
3513,2001-03-01,40.02000045776367,40.79999923706055,39.599998474121094,39.900001525878906,1972600.0,0.02091835915471374,-2.3333121407189594,-0.133332485620674,32.17766826418385,36.940693493320104,-0.09159146548021369,1.7390052505210463,1.2778335426809377,-1.9220599869343218,12.80551960500019,1.5999984741210938,-1.1047704705749055,-1.3614992141723619,-5.083242598274964,2.3602441699302403,-3.2223709062236665,0.4993724778789428,2.305478682382322,74.00004069010416,32.26521425024576,1.8608716920513029,3,-0.12000083923339844,1.2049999237060547,-0.020000457763671875,-2.332500457763672,-5.520000457763672,3,-0.09170419644337158,1.0909075145911866,39.20000076293945,1.2199927521028437,39.61999893188477,-1.7624949038101618,39.20000076293945,-0.09170419644337158
3514,2001-03-02,41.20000076293945,41.77000045776367,40.31999969482422,41.0,2470100.0,0.029485264659632637,1.1641799967546609,1.6666878596178911,35.53039225777458,35.3888709634989,-1.2405813007362596,0.6390234367055356,0.16069944759932753,-3.0255751654555922,13.353300324696828,1.75,-1.4353589200412813,-0.21149902343749716,-3.9163528305036905,3.4933547836286962,-2.0639259269705903,1.640927880095596,0.7634399849597031,85.64232948212378,46.28491502071405,1.852426903533096,3,-1.3750019073486328,0.024999618530273438,-1.2000007629394531,-3.512500762939453,-5.630001068115234,4,-0.11868930337610883,-2.3333121407189594,40.02000045776367,1.0909075145911866,39.20000076293945,1.2199927521028437,39.61999893188477,-0.11868930337610883
3515,2001-03-05,42.599998474121094,42.75,40.70000076293945,41.20000076293945,2327200.0,0.03398052634117854,1.411762725936564,6.999961853172862,46.23450392561158,35.24509195055279,-2.6460661654399757,-0.7356863605276871,-1.2233436348987468,-4.348153913838985,13.469808496670321,2.049999237060547,-1.5633058125096255,1.1484987258911161,-2.591127503513839,4.888124955296071,-0.7213143888113649,3.018311840593597,-4.799999237060547,95.94590554192919,55.94570217188847,1.8698131147024777,3,-2.3249988555908203,-1.3749980926513672,-1.9281234741210938,-4.756248474121094,-6.599998474121094,0,-0.1946008778818651,1.1641799967546609,41.20000076293945,-2.3333121407189594,40.02000045776367,1.0909075145911866,39.20000076293945,-0.1946008778818651
3516,2001-03-06,43.099998474121094,43.25,42.0,42.599998474121094,1518200.0,0.011737089622285923,2.1249880791165197,0.3571434410260462,48.76936863441801,35.694719807649626,-3.12686630086764,-1.2941630169930107,-1.6831161820309788,-4.78600249193957,13.24783062496477,1.25,-1.4041388828490184,1.6434988021850572,-2.105101375260716,5.3920989796308305,-0.23080128653782594,3.5177988909079403,-5.200999221801759,96.4285357468858,55.515909430393336,1.8743000887228856,3,-2.5749988555908203,-1.8749980926513672,-2.2562484741210938,-5.193748474121094,-7.519996643066406,1,-0.2378190339416022,1.411762725936564,42.599998474121094,1.1641799967546609,41.20000076293945,-2.3333121407189594,40.02000045776367,-0.2378190339416022
3517,2001-03-07,44.709999084472656,44.849998474121094,43.18000030517578,43.47000122070313,2594700.0,0.037355003882848514,1.1973708646833543,2.4799957275390483,59.43637599170733,37.53004343255019,-4.498173711149221,-3.0179404182279796,-3.213202888136614,-6.328848365850327,12.803039737573197,1.75,-1.3889839558949504,3.227499389648436,-0.6071552643135476,7.06215404361042,1.3101720626674478,5.144826716629424,-6.596959802246097,97.33334495907738,51.655060291316225,1.9173273269809907,3,-3.385000228881836,-3.385000228881836,-3.8662490844726562,-6.803749084472656,-9.55999755859375,2,-0.24401700001825855,2.1249880791165197,43.099998474121094,1.411762725936564,42.599998474121094,1.1641799967546609,41.20000076293945,-0.24401700001825855
3518,2001-03-08,44.9900016784668,45.08000183105469,44.099998474121094,45.0,3229700.0,0.006262639224508204,10.529316728374285,-0.008063176417747033,74.94825872493541,41.84410803776982,-4.281551878348935,-3.3533055225085633,-3.4023456614825136,-6.56433492371017,12.350984213433689,0.9800033569335938,-1.3348565500978964,3.4335018157959,-0.6169442021162368,7.4839478337080365,1.4082788068398315,5.458724824751968,-6.472744844726563,98.10924134040067,47.44039142595685,2.0252230089560683,3,-3.5500011444091797,-3.5500011444091797,-4.146251678466797,-7.083751678466797,-9.390003204345703,3,-0.22160481993213588,1.1973708646833543,44.709999084472656,2.1249880791165197,43.099998474121094,1.411762725936564,42.599998474121094,-0.22160481993213588
3519,2001-03-09,44.06999969482422,45.290000915527344,43.56999969482422,44.9900016784668,2525600.0,-0.02044903199198833,1.263158819351552,92.01564288439526,66.22851002312731,45.837225669070996,-2.847357244377932,-2.5017110510231504,-2.4829107007628437,-5.582759905502336,11.750199516164466,1.720001220703125,-1.1956147397531467,2.4754999160766573,-1.6576286420407627,6.608628474194077,0.40893563701794733,4.542064195135367,-5.027723261298831,73.42045359159137,20.244758074086505,2.0665642790587087,3,-1.8999996185302734,-2.5249996185302734,-3.2262496948242188,-6.163749694824219,-7.770000457763672,4,-0.21715452146799452,10.529316728374285,44.9900016784668,1.1973708646833543,44.709999084472656,2.1249880791165197,43.099998474121094,-0.21715452146799452
3520,2001-03-12,42.79999923706055,44.150001525878906,42.68999862670898,44.150001525878906,1579300.0,-0.028817800466488963,1.162963590895615,1.4673906283041633,58.61758650870945,49.65706912215403,-1.1320404708215719,-1.3987217968737866,-1.226231602915803,-4.254952461885992,10.851357587444015,1.460002899169929,-0.9440311187907753,1.2659994125366225,-2.7520771452396815,5.2840759703129265,-0.743038866351533,3.275037691424778,-3.1329503553349625,24.316079466267187,-29.43501931754785,2.0090382788881525,3,-0.6299991607666016,-1.2549991607666016,-1.5937490463256836,-4.893749237060547,-8.14999771118164,0,-0.1689252259606553,1.263158819351552,44.06999969482422,10.529316728374285,44.9900016784668,1.1973708646833543,44.709999084472656,-0.1689252259606553
3521,2001-03-13,41.650001525878906,43.04999923706055,41.099998474121094,43.04999923706055,1766300.0,-0.02686910588040048,1.7857199299184472,1.037033583407508,56.3903458462933,53.148112241862314,0.37570488797052803,-0.40661130753511543,-0.11931194366238174,-3.0742049602010724,10.062366245562016,1.9500007629394531,-0.6068196803491333,0.20300159454345845,-3.720096099221088,4.126099288308005,-1.7585472523388148,2.1645504414257317,-1.420657440773148,13.126556832583141,-42.50573842502369,1.9615488468822735,3,0.7949981689453125,-0.10500144958496094,-0.44375133514404297,-3.7437515258789062,-8.180000305175781,1,-0.1356542933706334,1.162963590895615,42.79999923706055,1.263158819351552,44.06999969482422,10.529316728374285,44.9900016784668,-0.1356542933706334
3522,2001-03-14,41.2400016784668,42.79999923706055,40.59000015258789,41.650001525878906,2309400.0,-0.009843933550815365,-1.5847898685381703,0.2928575126498293,60.6313910366983,56.30963699436392,1.2354289653736572,-0.17324998840904726,0.2862845831723746,-2.6415149542213214,9.876267380973495,2.2099990844726562,-0.21789167691580502,-0.10049839019775675,-3.9180170773197602,3.7170202969242467,-2.0092577337587585,1.808260953363245,4.049999237060547,13.829817454590906,-45.232811548233244,1.9087593435610009,3,1.5649986267089844,0.30499839782714844,-0.033751487731933594,-3.333751678466797,-6.540000915527351,2,-0.13724538353662197,1.7857199299184472,41.650001525878906,1.162963590895615,42.79999923706055,1.263158819351552,44.06999969482422,-0.13724538353662197
3523,2001-03-15,39.95000076293945,42.0,39.91999816894531,42.0,2156400.0,-0.03128033130514907,1.029270834302515,5.0,54.46205123212519,58.41315465818066,2.809952761623947,0.9654134353768598,1.5306081569531642,-1.3340989239570078,9.581091257324111,2.0800018310546875,0.1853825178109929,-1.2629993438720675,-5.087788456022096,2.5617897682779613,-3.175393899947082,0.6493952122029469,5.246000137329105,0.5587072374075984,-60.261826794250716,1.912394556075015,3,2.654998779296875,1.5949993133544922,1.587498664855957,-1.7125015258789062,-3.950000762939453,3,-0.12015016634275955,-1.5847898685381703,41.2400016784668,1.7857199299184472,41.650001525878906,1.162963590895615,42.79999923706055,-0.12015016634275955
3524,2001-03-16,39.95000076293945,40.79999923706055,39.900001525878906,39.95000076293945,3491900.0,0.0,-17.00022888532845,-0.0,53.21336811344069,59.188584012383885,2.921187569854709,0.9993224998991295,1.526301318811754,-1.3185029011259246,9.774380531891621,0.8999977111816406,0.6342063981150261,-1.2519994735717788,-5.090658783972465,2.5866598368289075,-3.171329128772122,0.6673301816285644,5.034960028076178,1.17645263671875,-60.36384398958665,1.919329655200343,3,2.645000457763672,1.5949993133544922,1.6125001907348633,-1.6875,-3.69000244140625,4,-0.10888616284717922,1.029270834302515,39.95000076293945,-1.5847898685381703,41.2400016784668,1.7857199299184472,41.650001525878906,-0.10888616284717922
3525,2001-03-19,40.72999954223633,41.599998474121094,40.04999923706055,40.04999923706055,1958700.0,0.01952437457824674,-3.5588192395292215,100.0,54.613469339090116,59.837928535125236,2.065213107956666,0.22038421276717202,0.7872382189004412,-2.0602486265248814,10.342623102245634,1.6499977111816406,1.0075786117799481,-0.4655006408691378,-4.307037506527685,3.3760362247894093,-2.386269073698408,1.4552677919601322,3.949863692871098,26.349162521964804,-34.83984217979422,1.9207684328292725,3,1.8650016784667969,0.8150005340576172,0.8325014114379883,-2.467498779296875,-4.5,0,-0.10876504677054921,-17.00022888532845,39.95000076293945,1.029270834302515,39.95000076293945,-1.5847898685381703,41.2400016784668,-0.10876504677054921
3526,2001-03-20,41.29999923706055,42.29999923706055,40.810001373291016,40.95000076293945,1671300.0,0.013994591240619636,-3.730172570390554,0.5147034074207049,58.620683175306326,59.74729599996956,1.3555865927994901,-0.3336430034968174,0.27571600509067906,-2.5703293521616217,10.794024196363644,1.5699996948242188,1.2994108100743489,0.08349914550781534,-3.755366819609236,3.9223651106248667,-1.8359338370507103,2.002932128066341,3.0930722954931653,48.27582124577588,-13.925438942833281,1.9194329825585275,3,1.2950019836425781,0.24500083923339844,0.26250171661376953,-3.0374984741210938,-2.799999237060547,1,-0.16101689670769448,-3.5588192395292215,40.72999954223633,-17.00022888532845,39.95000076293945,1.029270834302515,39.95000076293945,-0.16101689670769448
3527,2001-03-21,40.099998474121094,41.45000076293945,39.650001525878906,40.900001525878906,1709100.0,-0.02905570908249877,-1.1176499627505363,-2.2857329700272477,50.31846340609301,57.01065207565374,2.0482889265898336,0.907365787018648,1.509366593904545,-1.2778593317097702,11.259336128828854,1.7999992370605469,1.3393882958129453,-1.1130016326904268,-4.956010352731468,2.7300070873506144,-3.0345059927109475,0.8085027273300938,4.023488858032131,16.98103158140211,-41.921413473883476,1.921504360020522,3,2.3700027465820312,1.4450016021728516,1.4625024795532227,-1.8374977111816406,-1.1999969482421875,2,-0.16533659615215945,-3.730172570390554,41.29999923706055,-3.5588192395292215,40.72999954223633,-17.00022888532845,39.95000076293945,-0.16533659615215945
3528,2001-03-22,39.099998474121094,39.93999862670898,37.900001525878906,39.900001525878906,2579000.0,-0.024937656809272957,3.636371517994215,1.0,41.51856983992139,54.265103166408636,2.3746479318829614,2.0228942590932135,2.4958224576883197,-0.19924778040402913,11.247254196197405,2.1999969482421875,1.2758677620396526,-2.1205015182495117,-5.945457961336871,1.7044549248378473,-4.032979739793191,-0.2080232967058322,4.6656099935301825,27.27267210145713,-27.080488213389653,1.9124782215436797,3,1.9250030517578125,2.4450016021728516,2.4625024795532227,-0.8374977111816406,0.19000244140625,3,-0.11253191516347116,-1.1176499627505363,40.099998474121094,-3.730172570390554,41.29999923706055,-3.5588192395292215,40.72999954223633,-0.11253191516347116
3529,2001-03-23,39.5,40.599998474121094,38.150001525878906,39.25,1834900.0,0.010230218452403683,1.0,-0.31249880791165197,36.37962590506839,51.794218654892966,1.4060841209926238,1.7620650632499633,2.078586117248399,-0.49256501574403444,10.810176906563827,2.4499969482421875,0.9209403760443209,-1.751499938964841,-5.505987810277993,2.0029879323483115,-3.6287438746214136,0.12574399669173175,3.679047773474039,36.363620600416326,-12.202542692070743,1.8772439356565753,3,0.9750003814697266,2.0450000762939453,2.450000762939453,-1.2374992370605469,-1.4199981689453125,4,-0.08860759493670889,3.636371517994215,39.099998474121094,-1.1176499627505363,40.099998474121094,-3.730172570390554,41.29999923706055,-0.08860759493670889
3530,2001-03-26,40.43999862670898,40.849998474121094,39.849998474121094,40.0,2204500.0,0.023797433587569028,-1.7026965724507312,1.759994506835909,38.74788892715056,49.83394566387711,0.1074095545849616,0.9694303085437568,1.103712016644991,-1.3392891616714238,10.268730371140563,1.3499984741210938,0.3623227960709485,-0.8735012054443416,-4.524884702744217,2.7778822918555335,-2.699192954094279,0.9521905432055959,2.2111445220055472,57.72723686594697,14.586811720725635,1.825691748649937,3,-0.08999824523925071,1.105001449584968,1.0600023269653391,-2.177497863769524,-4.749999999999993,0,-0.10336301798029868,1.0,39.5,3.636371517994215,39.099998474121094,-1.1176499627505363,40.099998474121094,-0.10336301798029868
3531,2001-03-27,39.97999954223633,41.209999084472656,39.5,41.150001525878906,2887100.0,-0.011374854107162102,1.651167329558056,-2.6591037167405474,27.835057812137435,46.1899086389259,0.341521359772301,1.5365629719761813,1.5187416008125183,-0.7987209424481705,9.817404714118956,1.7099990844726562,-0.08408312876824908,-1.3515003204345675,-4.971144227395769,2.2681435865266337,-3.161322273915168,0.45832163304603313,2.196029444194636,58.59150601056725,21.384677913680015,1.8098219534806015,3,0.12000083923339844,1.5650005340576172,1.5200014114379883,-1.373748779296875,-4.779998779296875,1,-0.09379689952318193,-1.7026965724507312,40.43999862670898,1.0,39.5,3.636371517994215,39.099998474121094,-0.09379689952318193
3532,2001-03-28,38.79999923706055,39.97999954223633,38.72000122070313,39.97999954223633,1806500.0,-0.0295147653498391,1.1355898231661858,1.0085455594716817,23.249772667775773,42.721877687331514,1.2728640340533062,2.8301636192292747,2.6109253443995613,0.4118951480512365,9.405880693485088,1.259998321533196,-0.42117797021828807,-2.511500549316409,-6.184756999503094,1.1617559008702756,-4.348128774409751,-0.6748723242230668,2.94842700331521,27.19028323283731,-2.217259833337579,1.8366282250933414,3,1.3000011444091797,2.7450008392333984,2.7000017166137695,-0.19374847412109375,-2.799999237060547,2,-0.007731939251534703,1.651167329558056,39.97999954223633,-1.7026965724507312,40.43999862670898,1.0,39.5,-0.007731939251534703
3533,2001-03-29,36.349998474121094,38.400001525878906,35.70000076293945,38.27000045776367,5668800.0,-0.06314435080192704,1.477060238855593,1.6271199043093136,20.53434305372663,39.09087490291884,3.5296859162589342,5.260845937234578,5.0133501879690385,2.8825676660790265,9.822413314893588,3.0999984741210938,-0.7361768972966374,-4.778001213073729,-9.04207242149198,-0.513930004655478,-6.910036817282851,-2.645965608864607,5.013585294804976,11.796695266520032,-11.546005621938253,2.132035604209125,3,2.6500015258789062,4.145002365112305,5.087502479553223,2.2562522888183594,-0.8499984741210938,3,0.0701513936396243,1.1355898231661858,38.79999923706055,1.651167329558056,39.97999954223633,-1.7026965724507312,40.43999862670898,0.0701513936396243
3534,2001-03-30,36.310001373291016,37.04999923706055,36.150001525878906,36.45000076293945,3649200.0,-0.001100332943852922,-2.9130413149121788,0.07291627344198587,22.662171299581402,35.540730676306765,3.3514952409871768,5.181364050428826,5.07081639949466,2.942215857752636,10.883855927103655,0.8999977111816406,-1.1036085109406386,-4.573498344421388,-9.35015781205037,0.20316112320759316,-6.961828078235882,-2.185168610606894,4.37395243491666,11.07079484884171,-11.646926617719094,2.388329733814492,3,2.6899986267089844,4.184999465942383,5.012499809265137,2.2962493896484375,-0.43000030517578125,4,0.0820710390947097,1.477060238855593,36.349998474121094,1.1355898231661858,38.79999923706055,1.651167329558056,39.97999954223633,0.0820710390947097
3535,2001-04-02,34.310001373291016,36.0,33.5,35.95000076293945,3496200.0,-0.055081242752889725,1.8735667463223205,11.71433242506812,21.14779225850215,31.37707612999519,4.855674782849228,6.8812600612355155,7.03921219977866,4.950436547919907,12.331577017369172,2.8100013732910156,-1.37637742157699,-6.158998489379883,-11.687995149816103,-0.6300018289436622,-8.923496819597993,-3.3945001591617725,5.77587806948447,10.505855635213965,-12.870507295676802,2.7644983302181094,4,3.164999008178711,5.084999084472656,6.757498741149902,4.2962493896484375,2.6899986267089844,0,0.10988051025548695,-2.9130413149121788,36.310001373291016,1.477060238855593,36.349998474121094,1.1355898231661858,38.79999923706055,0.10988051025548695
3536,2001-04-03,32.84999847412109,34.860000610351555,32.450000762939446,34.34999847412109,3573900.0,-0.042553274285394904,-1.0956562121639328,0.9146344867369439,19.53521087352128,27.956714737487218,5.5775297170023705,7.94113177590426,8.42984522716322,6.400274281742149,13.680188103793068,2.4099998474121094,-1.6939290907774804,-7.106501388549809,-13.449014136549643,-0.7639886405499752,-10.277757762549726,-3.935245014549892,6.313857846665833,5.312055458513509,-18.47577973485387,3.1712563739999187,4,3.980001449584968,6.020002365112312,8.18750190734864,6.1937522888183665,4.1599998474121165,1,0.08645358552528459,1.8735667463223205,34.310001373291016,-2.9130413149121788,36.310001373291016,1.477060238855593,36.349998474121094,0.08645358552528459
3537,2001-04-04,33.799999237060554,34.84999847412109,33.34999847412109,33.5,3470300.0,0.028919354857440016,-3.999980926586313,-0.19999949137370265,27.103494467126893,26.355039696065607,4.067651334419686,6.463247155586167,7.399934727135253,5.435549894828718,14.290660690403614,2.0,-2.1066696063205583,-5.61100063323974,-12.106923452832639,0.8849221863531582,-8.858962043036186,-2.3630392234432946,4.2896401944707705,22.689047075922936,-3.8703474572018024,3.2479614097964475,4,3.0300006866455007,5.0700016021728445,7.250000953674309,6.056251525878899,2.680000305175774,2,0.04142016442248453,-1.0956562121639328,32.84999847412109,1.8735667463223205,34.310001373291016,-2.9130413149121788,36.310001373291016,0.04142016442248453
3538,2001-04-05,35.02000045776367,35.25,33.209999084472656,33.799999237060554,2788000.0,0.036094711486425846,1.428572077329349,4.066681077781755,33.17406214440645,25.99886594488095,2.4675260891166317,4.698938149845368,6.080314803346937,4.2247349161122685,14.72819141070176,2.0400009155273438,-2.6400732317706996,-3.8924993515014634,-10.109985415132051,2.3249867121291246,-7.001242383316757,-0.7837563196861694,2.167296786792953,55.86957711578944,25.021271390983305,3.108743031815293,4,1.8099994659423828,3.8500003814697266,5.542499542236328,5.055000305175781,2.599998474121101,3,0.027983995700350484,-3.999980926586313,33.799999237060554,-1.0956562121639328,32.84999847412109,1.8735667463223205,34.310001373291016,0.027983995700350484
3539,2001-04-06,34.5,35.45000076293945,33.799999237060554,35.02000045776367,2605300.0,-0.014848670787164231,1.391304708383195,-0.42622945693774167,28.35302934347193,24.843881546694437,2.4626649904156253,4.706523337400618,6.4543176541124865,4.757976726677519,15.49588566591903,1.6500015258788991,-3.015909761802888,-3.933999824523923,-9.949987056954015,2.081987407906169,-6.941993440738969,-0.9260062083088769,1.9293298074978793,57.74646979242678,25.241426702489527,3.007993616215047,4,2.3299999237060547,4.370000839233398,6.0625,5.575000762939453,4.599998474121094,4,0.02898550724637672,1.428572077329349,35.02000045776367,-3.999980926586313,33.799999237060554,-1.0956562121639328,32.84999847412109,0.02898550724637672
3540,2001-04-09,35.56999969482422,36.04999923706055,34.90999984741211,35.049999237060554,1803600.0,0.031014483907948476,-1.8500011920940325,-0.9999999999999863,30.75890426751552,25.168753375069777,0.7031520924729904,3.232847734050239,5.269907258598501,3.71456043707623,16.719941200117475,1.5499992370605469,-3.187579204836098,-2.502500152587892,-8.277936112659738,3.272935807483954,-5.390218132623815,0.3852178274480309,-3.1199989318847727,86.66667373092388,53.83675976735658,2.8877179800359216,4,0.6450004577636719,3.3000011444091797,4.954999923706055,4.505001068115234,3.9300003051757812,0,0.008715248129060882,1.391304708383195,34.5,1.428572077329349,35.02000045776367,-3.999980926586313,33.799999237060554,0.008715248129060882
3541,2001-04-10,36.0,36.20000076293945,34.779998779296875,36.0,3287000.0,0.012088847592493845,6.099982833927788,0.0,35.481594629598916,26.52784470416124,-0.39200609253869345,2.4852821031659715,4.779472843041404,3.3009405395640385,18.17174885268888,1.4200019836425781,-3.3419017410808465,-1.7899997711181612,-7.378333465110558,3.798333922874235,-4.584166618114359,1.004167075878037,-3.4779992675781344,93.31101502785748,56.0607274067971,2.7941668469962,4,-0.5749988555908203,2.8700008392333984,4.75,4.981250762939453,4.520000457763672,1,0.02777777777777768,-1.8500011920940325,35.56999969482422,1.391304708383195,34.5,1.428572077329349,35.02000045776367,0.02777777777777768
3542,2001-04-11,35.58000183105469,36.5,35.5,36.0099983215332,2594300.0,-0.011666615804036495,-2.389829631784825,-100.0,37.00149038014554,28.357527740430005,-0.5328315301961837,2.5924205342131756,5.1190481498370985,3.705104740589128,19.360459128629284,1.0,-3.6380032917461165,-1.9269979476928683,-7.3505294603929485,3.496533565007212,-4.638763704042908,0.7847678086571719,-2.9108810974121155,72.03653760084596,32.1393007172653,2.711765756350041,4,-0.8300018310546875,3.289999008178711,5.2949981689453125,5.619998931884766,5.129997253417969,2,0.040191017900128356,6.099982833927788,36.0,-1.8500011920940325,35.56999969482422,1.391304708383195,34.5,0.040191017900128356
3543,2001-04-12,35.150001525878906,36.0,35.049999237060554,35.95000076293945,2829900.0,-0.012085449214352506,1.1111181753832562,1.8604785266276913,33.97200231411854,29.614175630934135,-0.3251440147661242,2.7872844445789156,5.463582800985762,4.107628376321287,20.3382775459855,0.950000762939446,-3.821698714267619,-2.1169982910156264,-7.510073463970308,3.276076881939055,-4.813535877492967,0.5795392954617142,-2.251028036254887,50.00007064252186,9.256981651627171,2.696537586477341,4,-0.6750011444091797,3.719999313354492,6.174997329711914,6.149997711181641,6.349998474121094,3,0.03783777976163738,-2.389829631784825,35.58000183105469,6.099982833927788,36.0,-1.8500011920940325,35.56999969482422,0.03783777976163738
3544,2001-04-16,35.599998474121094,36.0,35.150001525878906,35.54999923706055,1831800.0,0.012802188583430851,-1.0000089758146673,-0.06249910592947572,31.49846755888214,30.76425066430969,-0.9906206259935644,2.1024821256050075,4.95576552675081,3.649457615879328,21.35877586226647,0.8499984741210938,-3.8470233722196383,-1.4495012283325224,-6.7368099170225335,3.8378074603574888,-4.093155572677524,1.1941531160124796,-2.4849633938745157,47.674367026844806,8.704587189482396,2.643654344345005,4,-1.1249980926513672,3.2700023651123047,5.840002059936523,5.81500244140625,5.240001678466797,0,0.056741588324283,1.1111181753832562,35.150001525878906,-2.389829631784825,35.58000183105469,6.099982833927788,36.0,0.056741588324283
3545,2001-04-17,36.29999923706055,36.29999923706055,34.75,35.54999923706055,2420200.0,0.019662943621986617,3.133331298828125,15.00022888532845,36.18618472414184,32.61435886993419,-1.5406727625528802,1.1105168742941274,4.166200848060448,2.9562479436184788,23.003860250107323,1.5499992370605469,-3.5875275034735665,-0.5280004501342788,-5.529551457927575,4.473550557659017,-3.0287759540309267,1.9727750537623692,-2.981866261628767,88.57138497488839,49.932100854260526,2.500775503896649,4,-1.4449996948242188,2.000001907348633,5.557500839233398,5.220001220703125,3.200000762939453,1,0.07713496682947252,-1.0000089758146673,35.599998474121094,1.1111181753832562,35.150001525878906,-2.389829631784825,35.58000183105469,0.07713496682947252
3546,2001-04-18,34.650001525878906,36.20000076293945,34.0,36.20000076293945,3608200.0,-0.04545448335704294,1.8387120591253756,-2.0666656494140625,34.95286952985714,33.486511654682,0.43751629129551617,2.3576468911634123,5.666929382090778,4.589539778643676,25.267541297445828,2.299999237060547,-3.441236182773423,-1.8454982757568388,-6.46485017460612,2.7738536230924424,-4.155174225181476,0.4641776736677983,-1.1409565289730352,26.000061035156254,-13.505506889665252,2.3096759494246397,4,0.20499801635742188,3.0999984741210938,7.207498550415039,6.869998931884766,3.8499984741210938,2,0.13997108977033657,3.133331298828125,36.29999923706055,-1.0000089758146673,35.599998474121094,1.1111181753832562,35.150001525878906,0.13997108977033657
3547,2001-04-19,33.470001220703125,34.84999847412109,32.950000762939446,34.650001525878906,3774300.0,-0.034054841362545996,1.4050692201088617,0.7612908941900901,38.49841044081704,34.07810590983873,1.7497930970682845,3.1784370512941678,6.642508114562176,5.759774217231552,27.14933133902101,1.8999977111816406,-3.116818896255161,-2.6939987182617173,-7.173680206937398,1.7856827704139633,-4.933839462599558,-0.454157973923877,3.029998779296875,15.522408794532518,-26.352638246018707,2.23984074433784,4,1.2549991607666016,4.154998779296875,8.524998664855957,8.049999237060547,6.029998779296875,3,0.21063636032076727,1.8387120591253756,34.650001525878906,3.133331298828125,36.29999923706055,-1.0000089758146673,35.599998474121094,0.21063636032076727
3548,2001-04-20,34.700000762939446,34.75,33.450000762939446,34.150001525878906,3663300.0,0.03674931273905946,3.000011737571401,-0.4661009278117161,44.1283708320047,35.83092163078682,0.5248182775756405,1.6884678335530623,5.240086767955013,4.522072316758788,28.295674444306805,1.299999237060554,-2.564028461118845,-1.2439992904663129,-5.545187665688978,3.0571890847563488,-3.3945934780776454,0.9065948971450197,1.7289992523193405,52.23882976421733,6.200096483639157,2.150594187611331,4,0.024999618530280543,2.674999237060554,7.474999427795417,6.819999694824226,4.520000457763686,4,0.17319879508337221,1.4050692201088617,33.470001220703125,1.8387120591253756,34.650001525878906,3.133331298828125,36.29999923706055,0.17319879508337221
3549,2001-04-23,36.0,36.22999954223633,35.61999893188477,35.95000076293945,2536100.0,0.03746395413480763,1.3921671291690385,0.09090782985039547,56.494999403312065,38.690487756986435,-0.6034936357213141,0.11890954178093693,3.785664352981641,3.2458026808274667,29.48612228278009,1.529998779296882,-2.15806362009198,0.23099994659423828,-3.732559118844577,4.194559012033054,-1.7507795861251694,2.212779479313646,0.359420030212398,91.04479481474229,38.83790769097122,1.9817795327194085,4,-1.2749996185302734,1.375,6.074999809265137,5.520000457763672,2.6300010681152273,0,0.15277777777777768,3.000011737571401,34.700000762939446,1.4050692201088617,33.470001220703125,1.8387120591253756,34.650001525878906,0.15277777777777768
3550,2001-04-24,36.2599983215332,36.43999862670898,35.75,35.75,2728500.0,0.007222175598144531,-1.7058858728579378,10.200122072175173,64.4369248678664,41.90774667234949,-0.844087469139609,-0.49571597519226884,3.3485137389544093,3.0222641603234877,30.838624443840835,0.6899986267089773,-1.8916532629233416,0.699998283386229,-2.6141113838188588,4.014107950591317,-0.9570565502163149,2.357053116988773,-3.309997558593757,94.8423949755271,35.18743806046392,1.6570548336025455,4,-1.5349979400634766,1.1150016784667969,5.810002326965332,5.260002136230469,3.140003204345703,1,0.12631003979762534,1.3921671291690385,36.0,3.000011737571401,34.700000762939446,1.4050692201088617,33.470001220703125,0.12631003979762534
3551,2001-04-25,36.22999954223633,36.400001525878906,35.049999237060554,35.29999923706055,2165400.0,-0.0008273243432297406,1.1259807043048753,1.8235360116086856,61.157034636356414,44.591696034150694,-0.869465881613813,-0.8021912536871412,3.21734661745694,3.1108732758058366,32.600415415764935,1.3500022888183523,-1.4870733130579978,0.857499504089354,-1.7534153357432345,3.4684143439219426,-0.4479579158269402,2.1629569240056483,-3.210198822021489,93.98283057268608,28.427043838746187,1.3054574199162934,4,-1.5349998474121165,1.1450004577636719,5.840001106262207,5.290000915527344,2.970001220703125,2,0.09025670712337597,-1.7058858728579378,36.2599983215332,1.3921671291690385,36.0,3.000011737571401,34.700000762939446,0.09025670712337597
3552,2001-04-26,38.5,38.52999877929688,36.90999984741211,37.25,4844100.0,0.0626552714999995,1.4732854214228979,1.3440855804490677,64.5728733925304,47.9917928206409,-2.99685733055923,-3.263121195428795,0.8098797439799412,0.9362308961468457,33.53687843220964,2.299999237060554,-1.1160122668518824,3.1424999237060547,0.6122963660617202,5.672703481350389,1.877398144883884,4.4076017025282255,-5.411795321655276,99.40947261789695,31.280598083780845,1.2651017788221681,4,-2.760000228881836,-1.5499992370605469,3.570000648498535,3.020000457763672,1.0999984741210938,3,0.0,1.1259807043048753,36.22999954223633,-1.7058858728579378,36.2599983215332,1.3921671291690385,36.0,0.0
3553,2001-04-27,38.900001525878906,39.25,38.150001525878906,39.0,3239000.0,0.010389650022828656,2.6666709052299633,-0.079998779296875,68.61254009953075,52.11557865849075,-3.1390898753225684,-3.6493940087480183,0.30227255228595595,0.6298917977988907,33.108821609043034,1.0999984741210938,-0.8497117617377938,3.415001296997069,0.4539095574621328,6.376093036532005,1.9344554272296008,4.895547166764537,-5.594125083496095,91.66670451087869,21.306453375188084,1.4805458697674667,4,-2.8000011444091797,-2.0700016021728516,3.107499122619629,2.6199989318847656,0.4399986267089844,4,0.015424124693721009,1.4732854214228979,38.5,1.1259807043048753,36.22999954223633,-1.7058858728579378,36.2599983215332,0.015424124693721009
3554,2001-04-30,39.290000915527344,39.54999923706055,38.29999923706055,38.900001525878906,2233100.0,0.010025690857337954,1.747264724376441,-3.9000534065766383,66.69660669757236,55.50562554442747,-3.297370885343348,-4.0103026768172185,-0.11790485673193274,0.3367735425696594,32.59525075068047,1.25,-0.5598935583745117,3.656000709533693,0.2531632294379875,7.058838189629398,1.9545819694858437,5.357419449581542,-5.6274770596875,94.22225952148436,24.853740165502316,1.701418740047852,4,-3.0400009155273438,-2.460000991821289,1.994999885559082,2.229999542236328,-1.1100006103515625,0,-0.0017816160140772253,2.6666709052299633,38.900001525878906,1.4732854214228979,38.5,1.1259807043048753,36.22999954223633,-0.0017816160140772253
3555,2001-05-01,38.08000183105469,39.25,37.79999923706055,39.0,2024800.0,-0.03079661634709885,1.0422572291292809,-2.3589733557650927,58.72484681994167,58.14695635443685,-2.020838106285659,-2.638669018962304,1.0249894636432444,1.64758070017686,31.28771485231444,1.4900016784667969,-0.19230322198242078,2.2575016021728516,-1.2525139839062263,5.767517188251929,0.5024938091333127,4.0125093952123905,-3.94647994471719,67.33339097764753,0.9523984724408479,1.7550077930395376,5,-1.8300018310546875,-1.2500019073486328,2.9299983978271484,3.4399986267089844,-0.75,1,0.014443256581253783,1.747264724376441,39.290000915527344,2.6666709052299633,38.900001525878906,1.4732854214228979,38.5,0.014443256581253783
3556,2001-05-02,35.689998626708984,37.650001525878906,35.5,37.650001525878906,3350600.0,-0.06276268617184333,1.1938758629280093,2.1304421740500556,50.39595691395562,59.46890596256336,0.5947467306607166,-0.02634150862952822,3.318087529796486,4.1155381811352925,30.010711751490724,2.5800018310546875,0.13489623546084317,-0.27450160980224325,-3.4961227992084716,2.947119579603985,-1.885312204505361,1.3363089849008745,-1.1231585523136403,4.691325000023547,-58.45549451360417,1.6108105947031155,5,0.8100013732910156,1.1400012969970703,5.257501602172852,5.8300018310546875,1.4300003051757884,2,0.10395077169864342,1.0422572291292809,38.08000183105469,1.747264724376441,39.290000915527344,2.6666709052299633,38.900001525878906,0.10395077169864342
3557,2001-05-03,35.20000076293945,36.0,34.700000762939446,35.79999923706055,3751600.0,-0.013729276621569753,1.599998474121108,0.3061212176651362,50.17920882319403,60.14122129491774,1.5153023901516534,0.6049339995277165,3.7263774808025545,4.684426255441963,28.78118851155287,1.299999237060554,0.33626714938300495,-0.8344995498657255,-3.915883358037277,2.246884258305826,-2.3751914539515013,0.7061923542200503,4.349998474121094,10.309281593962053,-52.24915325143602,1.5406919040857763,5,1.9249992370605469,1.0149993896484375,5.622499465942383,6.319999694824219,1.7999992370605469,3,0.11363636117336173,1.1938758629280093,35.689998626708984,1.0422572291292809,38.08000183105469,1.747264724376441,39.290000915527344,0.11363636117336173
3558,2001-05-04,36.0,36.0099983215332,35.20000076293945,35.29999923706055,2476100.0,0.022727250560256484,1.2500013245524337,-1.1666709052299633,51.398607181556706,59.57495549250048,1.0271125323155559,-0.1242521768521101,2.891611931964519,3.964778307272894,27.762985228047256,0.80999755859375,0.7248532424143761,-0.08350028991699077,-3.1279035996524414,2.96090301981846,-1.6057019447847196,1.438701364950738,3.4529992675781216,26.80411641358578,-36.082305077281895,1.5222016548677268,5,1.125,0.0,4.822500228881836,5.520000457763672,1.75,4,0.09999995761447478,1.599998474121108,35.20000076293945,1.1938758629280093,35.689998626708984,1.0422572291292809,38.08000183105469,0.09999995761447478
3559,2001-05-07,35.5,36.7400016784668,35.080001831054695,36.099998474121094,2106500.0,-0.01388888888888884,-1.3055636500426635,-0.8571397431076669,47.163122198326995,57.655644084773876,1.618982085567751,0.4790686682330829,3.352575415105534,4.513099458856672,26.659418467733005,1.6599998474121023,1.1418000439091784,-0.633500289916995,-3.600258545682472,2.3332579658484818,-2.11687941779973,0.8498788379657398,3.857939297485345,17.582403762717536,-40.31779216039827,1.4833791278827375,5,1.625,0.5,4.247500419616699,4.995000839233398,2.979999542236328,0,0.1081690183827575,1.2500013245524337,36.0,1.599998474121108,35.20000076293945,1.1938758629280093,35.689998626708984,0.1081690183827575
3560,2001-05-08,35.880001068115234,36.040000915527344,35.060001373291016,35.5,1987900.0,0.01070425543986575,1.7999956403507338,-0.6333367241839706,54.79345180205078,56.948579325406584,1.3180129740364066,0.1301560897370564,2.9268325024157207,4.172144434331102,25.92639300307551,0.9799995422363281,1.426670482086159,-0.26899929046631144,-3.226586607180174,2.688588026247551,-1.7477929488232462,1.2097943678906233,3.3847794586791906,40.00000000000015,-21.029221827781875,1.4787936583569328,5,1.2449989318847656,0.11999893188476562,3.867499351501465,4.614999771118164,1.9500007629394531,1,0.06410254093064793,-1.3055636500426635,35.5,1.2500013245524337,36.0,1.599998474121108,35.20000076293945,0.06410254093064793
3561,2001-05-09,37.0,37.040000915527344,36.0,36.0,2101100.0,0.0312151309516,-1.0800018310546875,2.6315715504693067,63.82145539252558,56.86508843651716,0.3561812938697244,-0.9603202134868525,1.7596232458200802,3.0951068479476547,25.02864877875444,1.1599998474121094,1.4527430869764544,0.800999641418457,-2.1797025816994022,3.7817018645363163,-0.6893514701404726,2.2913507529773867,2.173484931517322,98.29055927696821,30.203591292572696,1.4903511115589299,5,0.125,-1.0,1.4350004196166992,2.395000457763672,1.5099983215332031,2,0.008918968406883554,1.7999956403507338,35.880001068115234,-1.3055636500426635,35.5,1.2500013245524337,36.0,0.008918968406883554
3562,2001-05-10,37.0099983215332,37.400001525878906,36.61999893188477,37.0,3369600.0,0.00027022490630268514,-1.02597955917981,0.009998321533203125,59.999993394461015,55.90813880262052,0.12583181636773588,-0.9040446445809991,1.715097274152754,3.1325559509130017,24.22119988391208,0.7800025939941335,1.3579719041181164,0.7394981384277344,-2.2472831355920064,3.726279412447475,-0.7538924985821325,2.2328887754376012,2.0740169266125648,83.33319748229997,12.69455196709174,1.4933906370098688,5,0.11500167846679688,-0.7599983215332031,0.8400020599365234,1.8600025177001953,0.9900016784667969,3,0.002972186310194136,-1.0800018310546875,37.0,1.7999956403507338,35.880001068115234,-1.3055636500426635,35.5,0.002972186310194136
3563,2001-05-11,36.47999954223633,37.099998474121094,36.40999984741211,37.0,1163100.0,-0.014320421597763477,-1.0909054128254776,-52.00877527661198,52.226344000217985,54.30033183624782,0.30894164826174375,-0.28385002876034093,2.177262800381996,3.69243273135978,23.228412382011026,0.6899986267089844,1.3158503624245483,0.14299945831298544,-2.79760643356569,3.083605350191661,-1.3273034876263523,1.6133024042523232,2.5163354162053153,60.68367847646869,-7.069125360774343,1.4703029459393384,5,0.49500083923339844,-0.22999954223632812,1.3700008392333984,2.3900012969970703,1.6599998474121094,4,0.014254398692127745,-1.02597955917981,37.0099983215332,-1.0800018310546875,37.0,1.7999956403507338,35.880001068115234,0.014254398692127745
3564,2001-05-14,37.61999893188477,37.75,36.5,36.5,1332500.0,0.031249983661007397,-1.2321449858822007,-2.15384220371934,55.83190854669148,53.97889425033114,-1.2212914873686103,-1.3331057412833118,0.9432377187061931,2.5513217328512425,22.033743470362825,1.2700004577636719,1.0585065496832655,1.1819988250732507,-1.790610125874899,4.1546077760214,-0.3043056504008206,2.668303300547322,1.290409342646825,95.16724407126281,29.567077655299613,1.486304475474074,5,-1.3949985504150462,-1.3699989318847727,0.23000144958495383,1.2500019073486257,-0.20999908447266336,0,0.003455637209097473,-1.0909054128254776,36.47999954223633,-1.02597955917981,37.0099983215332,-1.0800018310546875,37.0,0.003455637209097473
3565,2001-05-15,39.099998474121094,39.20000076293945,37.77999877929688,38.25,2660300.0,0.039340765131759436,1.7047578219231696,0.7589279328067635,60.94584146975578,55.151103645420044,-2.8400504335124808,-2.7326871476188614,-0.6606614134068991,1.0468711241749418,20.711129520999457,1.5800018310546804,0.7299031041063841,2.521998405456543,-0.6782683651210775,5.722265176034163,0.9218650201677292,4.122131790745357,-4.399997711181648,96.87492921950121,33.42474261877759,1.6001333852888102,5,-2.1499977111816406,-2.8499984741210938,-1.2499980926513672,-0.2299976348876953,-3.0,1,-0.01585675079489124,-1.2321449858822007,37.61999893188477,-1.0909054128254776,36.47999954223633,-1.02597955917981,37.0099983215332,-0.01585675079489124
3566,2001-05-16,39.5,39.75,38.47999954223633,38.599998474121094,3118400.0,0.010230218452403683,-1.2280721714339253,1.0588272253188644,54.44839942195786,55.62545815639379,-2.953343502445783,-2.8993606045052047,-1.1985879781768674,0.6334778103159096,19.1138594865156,1.2700004577636719,0.4009494113899521,2.679500007629393,-0.6384857834442883,5.9974857987030745,1.0205071120925524,4.338492903166234,-4.709999237060551,92.51497040183379,32.22485710591418,1.6589928955368418,5,-2.094999313354492,-3.1499996185302734,-1.9574995040893555,-0.6299991607666016,-3.479999542236328,2,-0.04227843465684333,1.7047578219231696,39.099998474121094,-1.2321449858822007,37.61999893188477,-1.0909054128254776,36.47999954223633,-0.04227843465684333
3567,2001-05-17,40.52000045776367,40.86000061035156,39.25,39.25,2391300.0,0.02582279639908025,-1.5354331181684653,1.4111092273131862,56.829676937511316,56.22891035149986,-3.5082738163505383,-3.545912758536325,-2.399407768560806,-0.3841396706508675,17.230431663595162,1.6100006103515625,0.2736997234914611,3.3470005035400376,0.029797232115434724,6.664203774964641,1.6883988678277362,5.005602139252339,-5.531599725341799,92.3595484427894,34.54965531774128,1.6586016357123001,5,-2.559999465942383,-3.614999771118164,-3.372499465942383,-1.6499996185302734,-4.939998626708984,3,-0.049605185427517684,-1.2280721714339253,39.5,1.7047578219231696,39.099998474121094,-1.2321449858822007,37.61999893188477,-0.049605185427517684
3568,2001-05-18,40.709999084472656,41.27999877929688,40.47000122070313,40.52999877929688,2659800.0,0.004689008503517389,-4.400066122428475,0.14173247267385594,56.089188045009514,57.22069544557569,-3.307742510675233,-3.4388848734697675,-2.7807727317155013,-0.5676324549810303,15.314956541216745,0.80999755859375,0.46137528666588423,3.236499214172362,-0.22325015885608934,6.696248587200813,1.5066245276581327,4.966373900686591,-5.3693023593749984,88.07531714666943,33.43084425429375,1.7298746865142267,5,-2.539999008178711,-3.594999313354492,-3.899998664855957,-1.8399982452392578,-3.6699981689453125,4,-0.06656838971795231,-1.5354331181684653,40.52000045776367,-1.2280721714339253,39.5,1.7047578219231696,39.099998474121094,-0.06656838971795231
3569,2001-05-21,41.5,41.54999923706055,40.29999923706055,40.95000076293945,2753000.0,0.019405574386973212,2.8461673895054376,3.055546136566051,65.21351787783328,58.37848056510708,-3.528162944678229,-4.000837719797175,-3.727246711975134,-1.3873834813496302,14.566477108838729,1.25,0.7384483614541182,3.751500129699707,-0.0704823709214395,7.573482630320854,1.8405088793891338,5.66249138001028,-5.684159110566405,98.67376045120679,43.749242418065364,1.910991250310573,5,-2.7250003814697266,-4.25,-4.8274993896484375,-2.6299991607666016,-6.650001525878913,0,-0.08096387012895334,-4.400066122428475,40.709999084472656,-1.5354331181684653,40.52000045776367,-1.2280721714339253,39.5,-0.08096387012895334
3570,2001-05-22,40.84000015258789,41.11999893188477,40.20000076293945,41.04999923706055,1844800.0,-0.015903610781014654,4.257155313351325,-0.3818170468653549,77.07678496647397,59.851294962212464,-2.3362818429054997,-3.141172206840835,-3.1936731462645866,-0.7602756938999207,13.912693514673569,1.2999992370605469,0.9494173011994747,2.8625001907348633,-1.129037698154491,6.8540380796242175,0.8667312462901862,4.85826913517954,-4.450743428391604,76.87299169216011,14.950127611890792,1.995768944444679,5,-1.8600006103515625,-3.5900001525878906,-4.167499542236328,-1.9699993133544922,-6.950000762939446,1,-0.08398629511166722,2.8461673895054376,41.5,-4.400066122428475,40.709999084472656,-1.5354331181684653,40.52000045776367,-0.08398629511166722
3571,2001-05-23,39.5,40.38000106811523,39.150001525878906,40.36999893188477,1861700.0,-0.032810973251256925,1.7640339635419404,4.142870118074511,70.75289848962244,61.046062195008176,-0.6753873397204728,-1.6270506539501213,-1.9612032948040365,0.5307228621586972,12.63652807588645,1.6899986267089844,1.2706058943045377,1.3590000152587862,-2.5988937205157256,5.316893751033298,-0.6199468526284733,3.3379468831460457,-2.5946690245172874,14.58328366274865,-51.64310544676686,1.9789468678872573,5,-0.5200004577636719,-2.25,-2.922499656677246,-0.6299991607666016,-6.0,2,-0.08607598799693439,4.257155313351325,40.84000015258789,2.8461673895054376,41.5,-4.400066122428475,40.709999084472656,-0.08607598799693439
3572,2001-05-24,38.5,39.45000076293945,37.900001525878906,39.45000076293945,2849500.0,-0.025316455696202556,2.263153667928862,1.0919562405454497,61.83712394879057,62.11392663373846,0.6237950943094646,-0.6609372504575788,-1.0693531824386184,1.4973636700207607,12.511367066927932,1.5999984741210938,1.4431757444084,0.3590000152587862,-3.5988937205157256,4.316893751033298,-1.6199468526284733,2.3379468831460457,-1.1302021983595054,16.438324667520185,-52.512029757453256,1.9789468678872573,5,0.5249996185302734,-1.25,-2.197500228881836,0.37000083923339844,-5.560001373291016,3,-0.06441557252561891,1.7640339635419404,39.5,4.257155313351325,40.84000015258789,2.8461673895054376,41.5,-0.06441557252561891
3573,2001-05-25,39.5,39.790000915527344,38.599998474121094,38.61999893188477,1821800.0,0.025974025974025983,-1.5869562513216653,-0.926316169886395,68.08318663186301,63.475179754313075,0.10865947236624862,-1.7008875105174326,-2.126525851372726,0.45650745165448825,12.88593599754532,1.2900009155273438,1.4329214513181014,1.3290000915527358,-2.6620736646680143,5.320073847773486,-0.6665367865576357,3.3245369696631073,-1.7121820548175037,43.83560212160008,-30.30657478447278,1.9955368781103748,5,0.16499900817871094,-2.0,-3.3249998092651367,-0.6299991607666016,-6.549999237060554,4,-0.099240459973299,2.263153667928862,38.5,1.7640339635419404,39.5,4.257155313351325,40.84000015258789,-0.099240459973299
3574,2001-05-29,39.22000122070313,40.0,38.95000076293945,39.75,2072900.0,-0.00708857669106,1.0388358863441083,-0.6022706090937039,65.23723354972009,63.95200109653133,0.7146383345474234,-1.503486346113739,-1.908132127870644,0.714563935642893,13.50293232341531,1.0499992370605469,1.5062442070058282,1.0525012969970788,-2.934561378773303,5.039563972767461,-0.9410300408881085,3.046032634882266,-1.3199996948242259,40.99381236650043,-35.91939220700352,1.9935313378851907,5,0.5049991607665945,-1.095001220703132,-3.170001029968269,-0.35000038146973367,-6.090000152587898,1,-0.05558389182367052,-1.5869562513216653,39.5,2.263153667928862,38.5,1.7640339635419404,39.5,-0.05558389182367052
3575,2001-05-30,38.63000106811523,39.54999923706055,37.95000076293945,39.47000122070313,1532200.0,-0.015043348654371291,2.2000091553083623,1.5849095986641812,57.814005832136395,64.32595736432896,1.3756192695866005,-0.917193954648198,-1.4130085863000161,1.2969312506146764,13.784378781453619,1.5999984741210938,1.7409715341760759,0.4350011825561424,-3.557104267527741,4.427106632640026,-1.5610515424857994,2.431053907598084,2.9199981689453196,29.43547084601675,-42.924089157392764,1.9960527250419413,5,1.0949993133544993,-0.5050010681152273,-2.580000877380364,0.23999977111817117,-5.860000610351555,2,-0.09785147526475513,1.0388358863441083,39.22000122070313,-1.5869562513216653,39.5,2.263153667928862,38.5,-0.09785147526475513
3576,2001-05-31,39.400001525878906,39.75,37.81999969482422,38.63999938964844,2007800.0,0.019932706095605823,1.6438376923679878,-0.9047642835409314,60.67919346585572,64.75368142303388,0.6592717800386083,-1.4703867310817245,-2.2892699378665213,0.5286877142336834,12.915427694641812,1.9300003051757812,1.8779195418557322,1.0195014953613253,-2.824539544798043,4.863542535520693,-0.9025190247183588,2.9415220154410093,2.077997741699221,72.47713806752363,1.4434717531804466,1.9220205200796832,5,0.28499794006347656,-1.2750015258789062,-3.350001335144043,-0.5300006866455078,-7.290000915527351,3,-0.13984776453907888,2.2000091553083623,38.63000106811523,1.0388358863441083,39.22000122070313,-1.5869562513216653,39.5,-0.13984776453907888
3577,2001-06-01,39.20000076293945,39.70000076293945,38.650001525878906,39.400001525878906,1045800.0,-0.00507616129933619,1.6250005960470162,-0.2631581589118105,62.52302517419043,65.46855221516509,0.7290019414469668,-1.0069793411473853,-2.161359434595127,0.7233125597181882,11.665750466451968,1.0499992370605469,1.81602484642805,0.6195007324218764,-2.9329661812924144,4.171967646136167,-1.1567327244352725,2.3957341892790254,2.1316785217285172,63.30279242800197,-8.666641453617252,1.7762334568571454,6,0.4849987030029297,-1.0750007629394531,-3.1650009155273438,-0.3299999237060547,-6.909999847412109,4,-0.14540817989800547,1.6438376923679878,39.400001525878906,2.2000091553083623,38.63000106811523,1.0388358863441083,39.22000122070313,-0.14540817989800547
3578,2001-06-04,39.599998474121094,40.400001525878906,39.41999816894531,39.650001525878906,2086200.0,0.010204023045831345,-3.7804614812058057,0.25001430506017663,59.78260746647906,64.86511772501463,0.17320685160117222,-1.1841580902498023,-2.598047820981762,0.3022472785700927,10.472637208942716,1.2000007629394531,1.8519696478291081,0.8394985198974609,-2.5221269575430014,4.201123997337923,-0.8413142188227738,2.5203112586176957,1.5912136269531274,68.99215178344363,-0.041142344245258755,1.6808127387202316,6,-0.12999916076660156,-1.4749984741210938,-3.254998207092285,-0.7299976348876953,-7.69999885559082,0,-0.16818182080902022,1.6250005960470162,39.20000076293945,1.6438376923679878,39.400001525878906,2.2000091553083623,38.63000106811523,-0.16818182080902022
3579,2001-06-05,39.34000015258789,39.70000076293945,38.91999816894531,39.400001525878906,2251300.0,-0.006565614433119538,1.3636447706846226,1.1999542264266096,51.34832438307971,62.006399882415266,0.10570341813792083,-0.6553250295512214,-2.391413077737205,0.5354604832690484,9.58853801813127,0.7800025939941406,1.7641307984231815,0.38750019073486186,-2.6088195961496012,3.383819977619325,-1.1106597027073661,1.8856600841770899,1.7163634522363296,58.91470461252758,-6.324302509046042,1.4981598934422307,6,-0.22999954223632812,-1.2150001525878906,-2.875,-0.4699993133544922,-8.34000015258789,1,-0.16243008044899798,-3.7804614812058057,39.599998474121094,1.6250005960470162,39.20000076293945,1.6438376923679878,39.400001525878906,-0.16243008044899798
3580,2001-06-06,38.18000030517578,39.0,37.86000061035156,38.95000076293945,2784900.0,-0.02948652371410332,1.6206914695371935,12.833047237586623,43.16770063696783,58.941377898786975,0.9484406216940826,0.7228824301760568,-1.3296599511343032,1.6476866883953463,8.848318181681972,1.4799995422363281,1.634127157227276,-0.8874996185302706,-3.5446522181170153,1.769652981056474,-2.2160759183236394,0.4410766812630982,2.74690874324844,13.953502126174719,-45.85925304643917,1.3285762997933723,6,0.9300003051757812,-0.05500030517578125,-1.640000343322754,0.6900005340576172,-6.579999923706051,2,-0.13226818220784442,1.3636447706846226,39.34000015258789,-3.7804614812058057,39.599998474121094,1.6250005960470162,39.20000076293945,-0.13226818220784442
3581,2001-06-07,37.33000183105469,38.150001525878906,37.08000183105469,38.0,1440500.0,-0.022262924759743008,1.2061821613968853,0.8701269748477838,33.19283125883082,55.758678711013665,1.6296267482903488,1.6852764335402028,-0.5749814747186335,2.4424879195276787,8.892436421453251,1.0999984741210938,1.2761781787912412,-1.7539981842041001,-4.360713533374309,0.8527171649661085,-3.057355858789208,-0.45064050961899227,3.472630843225531,7.530121174099581,-46.17600883693674,1.3033576745851048,6,1.4099998474121094,0.7949981689453125,-0.7900018692016602,1.539999008178711,-7.020002365112301,3,-0.12215379452506658,1.6206914695371935,38.18000030517578,1.3636447706846226,39.34000015258789,-3.7804614812058057,39.599998474121094,-0.12215379452506658
3582,2001-06-08,37.11999893188477,37.25,36.5,37.0,2454400.0,-0.005625579664322866,2.94735732570396,-0.1791033728848406,31.125127307019866,51.652227674919985,1.8140580245655968,2.006834279816971,-0.426663360418992,2.58154079065023,9.279900006263505,0.8300018310546875,0.8213906058448117,-1.9695011138915959,-4.558192941754172,0.6191907139709798,-3.2638470278228837,-0.675155199960308,3.4592758918019157,15.8974022899914,-32.07900669685545,1.2943459139312872,6,1.3300018310546804,1.0050010681152273,-0.4549989700317454,1.7500019073486257,-6.6899986267089915,4,-0.13496763108012388,1.2061821613968853,37.33000183105469,1.6206914695371935,38.18000030517578,1.3636447706846226,39.34000015258789,-0.13496763108012388
3583,2001-06-11,37.0,37.63000106811523,36.650001525878906,37.5,1813300.0,-0.003232729939054435,1.5789389148220945,-4.1667037543310625,24.54750076811814,47.13114625474199,1.723369081818312,2.2849377414758436,-0.2920324868270683,2.664099745685178,9.470291601030127,0.979999542236321,0.4881555727899922,-2.115500068664552,-4.602277441842929,0.3712773045138249,-3.358888755253737,-0.8721113820753672,3.2529328377917537,15.62499627471059,-24.867044433835026,1.2433886865891879,6,1.4500007629394531,1.3050003051757812,-0.3299999237060547,1.8700008392333984,-5.780000686645511,0,-0.12729727255331502,2.94735732570396,37.11999893188477,1.2061821613968853,37.33000183105469,1.6206914695371935,38.18000030517578,-0.12729727255331502
3584,2001-06-12,37.75,37.93000030517578,37.0,37.150001525878906,1805100.0,0.020270270270270174,-1.066663840969779,-1.1999969482421875,32.698760543284905,44.34056344486961,0.8302281451359121,1.6286797185525472,-1.0170943772710501,1.913573128447588,10.01642140737502,0.9300003051757812,0.3450276947699322,-1.372000122070311,-3.8429477291891274,1.0989474850485053,-2.6074739256297192,-0.1365263185109029,2.2026982107684105,50.0,13.52703929708668,1.2354738035594077,6,0.7000007629394531,0.5550003051757812,-1.1875,1.1200008392333984,-5.590000152587891,1,-0.1549668975223769,1.5789389148220945,37.0,2.94735732570396,37.11999893188477,1.2061821613968853,37.33000183105469,-0.1549668975223769
3585,2001-06-13,38.47999954223633,39.400001525878906,38.20000076293945,39.0,2886300.0,0.0193377362181808,-1.2222277166522437,-0.8666696336609743,43.87018652136577,42.47289600659294,0.0857285208311751,0.8957767795974263,-1.6486831394966828,1.174313226040212,10.022727751297728,1.6500015258789062,0.03942605952268252,-0.6110006332397475,-3.0986110107778373,1.8766097442983423,-1.8548058220087924,0.6328045555292974,1.196482811670613,68.27581035966,27.834590089950936,1.2438051887690464,6,-0.029998779296875,-0.17499923706054688,-1.9174995422363281,0.3900012969970703,-5.279998779296882,2,-0.19438668480300136,-1.066663840969779,37.75,1.5789389148220945,37.0,2.94735732570396,37.11999893188477,-0.19438668480300136
3586,2001-06-14,37.83000183105469,38.599998474121094,37.560001373291016,38.29999923706055,2357300.0,-0.016891832612113022,-1.0594036220799576,0.903840369731871,45.796745873949284,40.61442052878837,0.5471389383658121,1.4906752241111434,-0.8587312031307093,1.801197391112936,9.78684489284514,1.0399971008300781,-0.2378804603223159,-1.1774984359741225,-3.718835294215893,1.3638384222676478,-2.448166865095004,0.09316999314675911,1.5923619345396958,45.86210797429158,2.286174051712294,1.2706684291208847,6,0.6199989318847656,0.9449977874755859,-1.2675018310546875,1.039999008178711,-4.150001525878906,3,-0.1646841434850459,-1.2222277166522437,38.47999954223633,-1.066663840969779,37.75,1.5789389148220945,37.0,-0.1646841434850459
3587,2001-06-15,38.5099983215332,39.20000076293945,37.79999923706055,37.9900016784668,3820200.0,0.017975058354882334,-2.111109227313186,-1.106381942584431,43.52939240520217,38.80850774420205,-0.26935277500889043,0.6876285611013344,-1.4186123464898515,1.0918273797079152,8.920484248437502,1.4000015258789062,-0.3603939636476028,-0.39700183868408345,-2.843705864745637,2.04970218737747,-1.6203538517148601,0.8263501743466932,-2.009998321533203,67.6362471147017,23.09789590770953,1.223352013030778,6,-0.40999794006347656,0.470001220703125,-1.9474983215332031,0.3600025177001953,-5.4499969482421875,4,-0.21293168561385567,-1.0594036220799576,37.83000183105469,-1.2222277166522437,38.47999954223633,-1.066663840969779,37.75,-0.21293168561385567
3588,2001-06-18,38.0,39.099998474121094,37.900001525878906,38.29999923706055,1822300.0,-0.013243270417075848,-3.800024414248766,-0.5769253341549657,42.258865310026835,37.798567847196175,-0.011378671742271251,1.0373776461606994,-0.8312786877300553,1.5532212104464165,7.807499613843416,1.1999969482421875,-0.611758946300192,-0.7715002059936538,-3.0948304938537703,1.5518300818664628,-1.933165349923712,0.3901649379364045,-1.4459999847412135,41.66664017573027,-3.1829226331449547,1.1616651439300592,6,-0.049999237060546875,0.9799995422363281,-1.3125,0.8700008392333984,-3.8800010681152273,0,-0.19921051828484782,-2.111109227313186,38.5099983215332,-1.0594036220799576,37.83000183105469,-1.2222277166522437,38.47999954223633,-0.19921051828484782
3589,2001-06-19,38.13999938964844,38.25,37.18999862670898,38.099998474121094,1911400.0,0.0036841944644325775,7.153789723876929,-0.1333367241839706,46.70254096184942,38.191327883294136,-0.3793966984360537,0.6669433567417755,-0.8739577141593315,1.345976988126239,6.593635780666933,1.0600013732910227,-0.882946250319641,-0.4635007858276339,-2.4117498878025003,1.4847483161472326,-1.437625336815067,0.5106237651597993,-1.5330793594360372,42.98640347016187,-3.655429757783743,0.9741245509874331,6,-0.18999862670898438,0.8850002288818359,-1.5274991989135742,0.7300014495849609,-2.3400001525878906,1,-0.1814368166500837,-3.800024414248766,38.0,-2.111109227313186,38.5099983215332,-1.0594036220799576,37.83000183105469,-0.1814368166500837
3590,2001-06-20,37.40999984741211,39.2400016784668,37.29999923706055,38.150001525878906,2276500.0,-0.01913999879177919,-3.0416595472444854,-18.499618539004388,36.53582595041092,38.56277173791414,0.25690853761532395,1.187694070968078,-0.0876084978344096,2.0147815178891904,5.366814230149387,1.94000244140625,-1.176681599047427,-1.0220003128051758,-2.7304141636088985,0.686413537998547,-1.8762072382070372,-0.1677933874033144,-0.7512182025451679,10.731750887613913,-31.293678962724258,0.8542069254018596,6,0.5400009155273438,1.614999771118164,-1.172499656677246,1.460000991821289,-1.2400016784667969,2,-0.14033680891242173,7.153789723876929,38.13999938964844,-3.800024414248766,38.0,-2.111109227313186,38.5099983215332,-0.14033680891242173
3591,2001-06-21,36.099998474121094,37.900001525878906,35.29999923706055,37.40999984741211,3595700.0,-0.03501741188543839,1.2707396666061426,1.7702681107496894,31.764667867325542,38.63383180017033,1.5355667043877759,2.3504229992201573,1.2508197114341328,3.2807766856246516,5.046316499474165,2.6000022888183594,-1.3985388170409792,-2.162001609802246,-4.085995681577025,-0.23800753802746755,-3.123998645689632,-1.2000045739148604,3.140003204345703,20.30453658234319,-18.243363050452004,0.961997035887389,6,1.2500019073486328,2.325000762939453,0.5000019073486328,2.7700023651123047,-0.01999664306640625,3,-0.08033234996562566,-3.0416595472444854,37.40999984741211,7.153789723876929,38.13999938964844,-3.800024414248766,38.0,-0.08033234996562566
3592,2001-06-22,36.02000045776367,36.900001525878906,34.84000015258789,36.75,2732600.0,-0.002216011627113268,2.999992592839498,0.5572509747851687,28.11734173997999,39.03048079704387,1.6127150128379526,2.3558869100454842,1.3724409474395003,3.3089906733503085,5.597869079373753,2.0600013732910156,-1.4556465481079357,-2.117999649047853,-4.282095479265685,0.046096181169978934,-3.200047564156769,-1.035951733938937,3.220001220703125,26.818179453700864,-7.55326494520321,1.0820479151089157,6,1.1000003814697266,2.174999237060547,0.8575000762939453,2.8500003814697266,-0.4399986267089844,4,-0.06496391235007692,1.2707396666061426,36.099998474121094,-3.0416595472444854,37.40999984741211,7.153789723876929,38.13999938964844,-0.06496391235007692
3593,2001-06-25,35.58000183105469,36.599998474121094,35.20000076293945,36.20000076293945,2449800.0,-0.012215397587929444,-1.028980619694327,0.8493141379040055,27.511942618847826,38.45416769432864,2.0451763337205833,2.621560151291284,1.8636704678445994,3.694919385355803,5.9798470335043294,1.3999977111816406,-1.3485291459680298,-2.3619983673095675,-4.709033150930111,-0.014963583689024063,-3.535515759119839,-1.1884809754992958,3.4839997863769554,16.818214132754886,-13.851813138474462,1.173517391810273,6,1.539999008178711,2.6149978637695312,1.852499008178711,3.289999008178711,-1.2600021362304688,0,-0.07082631613481771,2.999992592839498,36.02000045776367,1.2707396666061426,36.099998474121094,-3.0416595472444854,37.40999984741211,-0.07082631613481771
3594,2001-06-26,37.040000915527344,37.25,35.400001525878906,35.650001525878906,1768400.0,0.0410342610830996,1.0441999662788737,-2.241938361769284,43.41800856678196,38.40392569937488,0.5295615840586407,1.0433606193915708,0.45841689792430884,2.2007666427196284,6.09753030389889,1.8499984741210938,-1.1608355857132864,-0.792999267578125,-3.0921256158542647,1.5061270806980147,-1.9425624417161984,0.3565639065599484,1.8550406433105522,50.0,16.504292459822913,1.14956317413807,6,0.0,1.154998779296875,0.6024990081787109,1.8299999237060547,-2.1800003051757884,1,-0.07883374491004647,-1.028980619694327,35.58000183105469,2.999992592839498,36.02000045776367,1.2707396666061426,36.099998474121094,-0.07883374491004647
3595,2001-06-27,34.84999847412109,36.79999923706055,34.84999847412109,36.790000915527344,2239200.0,-0.059125334429681375,-1.010307535000779,-1.3956858224930069,37.59997375486276,37.4931732416986,2.403222668884247,3.0943012322096095,2.656278998726741,4.324373343270892,6.586195183244136,2.190002441406257,-0.9534617488942985,-2.794001579284675,-5.416057106414449,-0.171946052154901,-4.105029342849562,-1.482973815719788,3.8828414284668114,0.3267423871265416,-34.94758331119792,1.3110277635648886,6,2.190002441406257,3.1300010681152415,3.16250133514405,4.020002365112312,-0.21999740600585227,2,0.027259707447187198,1.0441999662788737,37.040000915527344,-1.028980619694327,35.58000183105469,2.999992592839498,36.02000045776367,0.027259707447187198
3596,2001-06-28,33.889999389648445,34.650001525878906,33.139999389648445,34.400001525878906,3471900.0,-0.0275466033430537,1.9900969157671162,0.2628873682554618,34.97673032190757,36.54287745466587,3.0682131335250276,3.815987104622643,3.6663370145369854,5.192559685721456,7.533973680303577,1.709999084472642,-0.9146906182580707,-3.4785005569457965,-6.457304830476438,-0.4996962834151546,-4.9679026937111175,-1.9890984201804756,4.687126922939456,18.248172472554636,-18.67262052486864,1.4894021367653207,6,2.3000011444091726,2.8800010681152273,4.2250003814697195,4.980001449584954,0.29999923706053977,3,0.06727644793033782,-1.010307535000779,34.84999847412109,1.0441999662788737,37.040000915527344,-1.028980619694327,35.58000183105469,0.06727644793033782
3597,2001-06-29,33.5,35.349998474121094,33.200000762939446,34.400001525878906,4145400.0,-0.01150780161322662,-1.8666636149088365,1.7647014824898895,34.11976638244491,35.638533129378985,2.9869139325760017,3.9600978622300644,4.140936371999523,5.468545519780058,8.358770944663666,2.1499977111816477,-1.0853895895710437,-3.5834999084472656,-6.896455400440935,-0.27054441645359617,-5.239977654444104,-1.9270221624504273,4.750898697211532,8.759137637226827,-29.58082442013641,1.656477745996836,6,2.690000534057617,3.270000457763672,4.614999771118164,4.80000114440918,0.09999847412108664,4,0.07701498003148322,1.9900969157671162,33.889999389648445,-1.010307535000779,34.84999847412109,1.0441999662788737,37.040000915527344,0.07701498003148322
3598,2001-07-02,32.939998626708984,34.200000762939446,32.700000762939446,34.200000762939446,3482200.0,-0.016716458904209475,1.3809483442425685,1.3999999999999921,27.793141076647302,33.53748869768987,3.0772809201063254,4.211491355145327,4.741122088095608,5.92097713468398,8.977930267518493,1.5,-1.267100451421264,-3.8105012893676786,-7.386812528590951,-0.23419005014440586,-5.598656908979315,-2.0223456697560422,5.004246112048762,5.274679209058169,-30.285401014369747,1.7881556196116373,7,3.0300025939941406,3.6100025177001953,5.197501182556152,4.810001373291016,-0.80999755859375,0,0.08014582010957017,-1.8666636149088365,33.5,1.9900969157671162,33.889999389648445,-1.010307535000779,34.84999847412109,0.08014582010957017
3599,2001-07-03,32.950000762939446,33.380001068115234,32.799999237060554,32.939998626708984,2618800.0,0.00030364713562414103,-3.000000000000147,-0.007938189898935374,22.65082780120089,31.994711125555412,2.518503666645003,3.8980773361124506,4.730339761632429,5.8055647135843955,9.976642654072174,0.5800018310546804,-1.5081751459318014,-3.480999183654795,-7.221226804286431,0.2592284369768407,-5.351112993970617,-1.6108853733389736,4.574704457752837,6.0975632449129495,-24.27808068114284,1.8701138103158184,7,2.3500003814697337,3.6000003814697337,5.6324987411499094,4.674999237060554,-0.3400001525878906,1,0.04157811533120448,1.3809483442425685,32.939998626708984,-1.8666636149088365,33.5,1.9900969157671162,33.889999389648445,0.04157811533120448
3600,2001-07-05,33.130001068115234,33.720001220703125,32.5,33.5,3648600.0,0.00546283159356542,2.0123435859035403,-36.9919908467082,25.62239149179662,31.312235972718867,1.8635066352685996,3.4997810196792543,4.543252994288565,5.508953715123894,10.362650615773028,1.220001220703125,-1.723877209641941,-3.0484989166259737,-6.969069614444855,0.8720717811929077,-5.008784265535411,-1.0882135677165365,4.008727795956823,22.10531247072051,-6.050680568748675,1.9602853489094407,7,1.7449989318847656,3.3199996948242188,5.794999122619629,4.244998931884766,0.25999832153321023,3,0.052218517550888244,-3.000000000000147,32.950000762939446,1.3809483442425685,32.939998626708984,-1.8666636149088365,33.5,0.052218517550888244
3601,2001-07-06,32.77000045776367,33.490001678466804,32.400001525878906,33.400001525878906,3580700.0,-0.0108663024070359,1.6913538384737172,1.7027105048817957,19.206019035831147,30.322089005591216,1.901427466514022,3.6898206673026976,4.892804894708149,5.758966006567405,10.333137404235895,1.0900001525878977,-2.0377573365104524,-3.180499458312987,-7.3420752284662925,0.9810763118403152,-5.26128734338964,-1.099711573236334,3.904855519901176,12.542349649047488,-10.18096970362469,2.0807878850766515,7,2.0550003051757812,3.6300010681152344,6.154999732971191,4.604999542236328,0.3600006103515625,4,0.05675924883641259,2.0123435859035403,33.130001068115234,-3.000000000000147,32.950000762939446,1.3809483442425685,32.939998626708984,0.05675924883641259
3602,2001-07-09,32.110000610351555,33.049999237060554,31.54999923706055,33.049999237060554,2962100.0,-0.020140367354061328,2.1914940243085446,1.4920587825687022,18.90180237373231,29.365406756133936,2.1774487300578826,4.16898538095537,5.461291250881487,6.304342395302953,10.142134061657742,1.5000000000000036,-2.2552475572219564,-3.5899993896484474,-8.047768221254081,0.8677694419571864,-5.818883805451264,-1.3611149738456305,4.051872833098976,21.13211512605736,0.7717448002435852,2.228884415802816,7,2.289999008178718,3.864999771118171,6.794999122619636,5.264999389648445,1.6499977111816406,0,0.06477726492745317,1.6913538384737172,32.77000045776367,2.0123435859035403,33.130001068115234,-3.000000000000147,32.950000762939446,0.06477726492745317
3603,2001-07-10,32.290000915527344,33.18000030517578,31.75,32.09999847412109,3305500.0,0.0056057396996049835,-2.213486035626725,-0.2021305521173675,19.242917139659653,26.679285486453683,1.6558095389274357,3.813554372939862,5.177087046162349,6.023493046786399,10.191528494382537,1.4300003051757812,-2.327434277211651,-3.174499130249025,-7.836088609080711,1.487090348582658,-5.505293869664868,-0.8437043908331816,3.2262101390285878,34.101428664347274,15.917242453970935,2.330794739415842,7,1.8849983215332031,3.684999465942383,6.614998817443848,5.084999084472656,3.2199974060058594,1,0.04056975910346905,2.1914940243085446,32.110000610351555,1.6913538384737172,32.77000045776367,2.0123435859035403,33.130001068115234,0.04056975910346905
3604,2001-07-11,31.899999618530273,32.080001831054695,30.60000038146973,31.79999923706055,3580200.0,-0.012078082562380188,5.434721675131982,0.52631103437195,19.95639099839991,24.71888740240226,1.3857528178323761,3.9450834599229054,5.443631366243935,6.346557108280109,10.676486533268074,1.6900005340576136,-2.39326506702826,-3.272000408172609,-8.06213294694777,1.5181321306025524,-5.667066677560193,-0.8769341387850247,3.060941781576304,41.66663100577761,21.608667536000038,2.3950662693875815,7,1.0749998092651367,3.2500009536743164,6.897500038146973,5.100000381469727,3.289999008178711,2,0.007210076875717508,-2.213486035626725,32.290000915527344,2.1914940243085446,32.110000610351555,1.6913538384737172,32.77000045776367,0.007210076875717508
3605,2001-07-12,31.0,32.450000762939446,30.75,31.90999984741211,3790400.0,-0.028213154523283324,-1.411348860866332,-9.099963760514543,20.890426766975224,23.15374256296533,1.8798884729243923,4.4859654821325705,6.246178373251496,7.162689105794854,11.83962158822413,1.700000762939446,-2.4577690438067634,-3.7980000495910673,-8.668009452604835,1.0720093534227004,-6.233004751097951,-1.3629953480841834,3.2631908371246823,13.840811038593623,-5.930426857076368,2.4350047015068843,7,1.9749994277954102,4.000000953674316,7.617500305175781,6.0,3.75,3,0.051935503559727536,5.434721675131982,31.899999618530273,-2.213486035626725,32.290000915527344,2.1914940243085446,32.110000610351555,0.051935503559727536
3606,2001-07-13,31.60000038146973,32.5,30.5,31.01000022888184,2683100.0,0.019354851015152663,-1.484471107825565,-0.6483519247456518,26.18535596801499,22.27214140580645,1.0291130963181594,3.578784125968223,5.630736910100513,6.4811392853207614,12.9583437644751,2.0,-2.812016570706902,-2.886499595642089,-7.73687627558348,1.9638770842993019,-5.311687935612785,-0.46131125567139364,2.07707998275016,41.044785679514355,21.249327751714123,2.4251883399706964,7,0.7499999999999964,3.350000381469723,7.017499923706051,5.39999961853027,2.659997940063466,4,0.056645537549688596,-1.411348860866332,31.0,5.434721675131982,31.899999618530273,-2.213486035626725,32.290000915527344,0.056645537549688596
3607,2001-07-16,30.309999465942386,32.200000762939446,29.899999618530273,31.649999618530273,3972100.0,-0.04082281328970494,-1.1296308397102883,-2.2711861119193033,23.988159760016984,21.849365703958636,2.0327960908289135,4.451177610320283,6.905784971418083,7.692598285324582,14.412726197939513,2.3000011444091726,-2.9857265636883525,-3.7665005683898904,-8.570925058442231,1.0379239216624505,-6.168712813416061,-1.36428832336372,2.7952064327179222,12.49999273114251,-7.355141359800589,2.4022122450261696,7,1.5000009536743129,4.3400011062622035,8.122501373291012,6.690000534057614,4.620000839233395,0,0.09303865562061531,-1.484471107825565,31.60000038146973,-1.411348860866332,31.0,5.434721675131982,31.899999618530273,0.09303865562061531
3608,2001-07-17,30.43000030517578,31.15999984741211,29.95000076293945,31.0,4709700.0,0.003959117167528614,1.7191009309582264,0.42537285814736797,12.400488141901462,20.710439075147587,1.6978571094724373,3.936815679749458,6.7461270904656345,7.513435836577386,15.945705265312027,1.2099990844726598,-3.0603348231681338,-3.2679997444152846,-7.96244692913497,1.4264474403044005,-5.615223336775131,-0.920776152055442,2.0699996948242188,20.38463880324161,4.163238050442207,2.3472235923598426,7,1.380000114440918,4.220000267028809,7.857500076293945,6.569999694824219,4.349998474121094,1,0.10943141580550764,-1.1296308397102883,30.309999465942386,-1.484471107825565,31.60000038146973,-1.411348860866332,31.0,0.10943141580550764
3609,2001-07-18,31.21999931335449,31.79999923706055,29.79999923706055,30.10000038146973,4326800.0,0.02596118962392313,-1.3255797448590434,-1.9649114588213124,25.439806157763726,20.690151815810598,0.7114687845968,2.742410984895354,5.940952216321595,6.669386099771192,17.100972763222465,2.0,-3.084724374445301,-2.1320007324218757,-6.453173154151553,2.189171689307802,-4.292586943286711,0.028585478442963108,0.9800014495849574,52.59258055719977,32.94121096375419,2.1605862108648384,7,0.42500114440919035,3.380001068115238,7.1575012207031286,5.780000686645511,2.6800022125244176,2,0.13741188669224758,1.7191009309582264,30.43000030517578,-1.1296308397102883,30.309999465942386,-1.484471107825565,31.60000038146973,0.13741188669224758
3610,2001-07-19,32.15999984741211,32.22999954223633,31.0,31.35000038146973,2402800.0,0.030108922316840925,1.5894758398869242,0.7232144985882215,38.26324286245931,22.807621129880395,-0.4253236631456474,1.4639863807005895,4.984135366698794,5.675142677943747,18.24929170867159,1.2299995422363281,-2.9700589553246886,-0.9295001983642592,-4.830104734501312,2.9711043377727933,-2.8798024664327855,1.020802069704267,-2.360000610351559,87.40740531429563,64.78694091360086,1.9503022680685258,7,-0.6700000762939453,2.440000534057617,6.217500686645508,4.840000152587891,1.3100013732910156,3,0.09421638040028468,-1.3255797448590434,31.21999931335449,1.7191009309582264,30.43000030517578,-1.1296308397102883,30.309999465942386,0.09421638040028468
3611,2001-07-20,33.200000762939446,33.299999237060554,32.400001525878906,32.549999237060554,4374000.0,0.03233833707903533,1.117645474863325,0.8024715486974544,48.129682452933444,26.055163360902743,-1.5621961562070545,0.20615495567701458,3.902949883913301,4.579689571498172,18.548534411868886,1.1399993896484446,-2.7853323557584524,0.255500602722158,-3.3805328081895993,3.8915340136339154,-1.562516102733717,2.0735173081780367,-3.4000015258788956,97.14290073939692,69.76305643594227,1.8180167054558782,7,-1.650001525878892,1.3199996948242259,5.177499771118171,3.799999237060554,0.45000076293946023,4,0.04668672293498233,1.5894758398869242,32.15999984741211,-1.3255797448590434,31.21999931335449,1.7191009309582264,30.43000030517578,0.04668672293498233
3612,2001-07-23,33.68000030517578,34.02000045776367,32.790000915527344,33.950000762939446,1816100.0,0.014457817204996948,5.0,-0.41538434451917133,54.65995652017247,29.990389958737502,-2.0071434798309795,-0.4828985209825305,3.3861719493760702,4.053172223897661,18.435890468923027,1.2299995422363281,-2.6515579505490585,0.8525001525878935,-2.5069167276502284,4.211917032826015,-0.8272082875311639,2.5322085927069544,-3.7400010681152303,91.94312667683919,59.2155913257077,1.679708440119061,7,-1.7700004577636719,0.8400001525878906,4.932499885559082,3.3199996948242188,-0.049999237060546875,0,0.017220843560036503,1.117645474863325,33.200000762939446,1.5894758398869242,32.15999984741211,-1.3255797448590434,31.21999931335449,0.017220843560036503
3613,2001-07-24,33.060001373291016,33.490001678466804,32.290000915527344,33.490001678466804,2412600.0,-0.018408519188448103,4.581394936214607,1.5925910227610567,50.64327819350284,33.400044091526716,-1.415263657544589,-0.06468826440320896,3.9785158152549087,4.609482771848249,18.43741161023461,1.3899993896484375,-2.438421662653578,0.35850124359130575,-2.7455626340967356,3.462565121279347,-1.1935306952527114,1.9105331824353264,-2.8752020629882757,77.25121310953782,39.45508795459887,1.5520319388440202,7,-1.1500015258789062,1.4599990844726562,5.479998588562012,3.9399986267089844,0.31999969482421875,1,0.056563788693473116,5.0,33.68000030517578,1.117645474863325,33.200000762939446,1.5894758398869242,32.15999984741211,0.056563788693473116
3614,2001-07-25,34.11999893188477,34.389999389648445,32.650001525878906,33.5,2319200.0,0.03206284073085741,1.9999967114674173,-1.4418569578254394,55.24919316930543,37.217684802896734,-2.377228644467131,-1.427869107266794,2.865859056968027,3.4724728459946803,18.825205770281457,1.7399978637695384,-2.1306703503541655,1.5644989013671946,-0.8863007038571311,4.015298506591517,0.3390990987550353,2.7898987039793575,-3.7050875527343763,92.03538329274826,50.09589736407211,1.2253998026121613,7,-2.0249996185302734,0.40000152587889914,4.345001220703118,3.1300010681152273,-1.520000457763686,2,0.019343489685614834,4.581394936214607,33.060001373291016,5.0,33.68000030517578,1.117645474863325,33.200000762939446,0.019343489685614834
3615,2001-07-26,35.79999923706055,35.849998474121094,34.84999847412109,35.0,4211900.0,0.04923799407290819,1.2222278736399668,1.2903235730238762,64.09301757812499,41.42964720402007,-3.6931160728054664,-3.1969582564385632,1.1039234753325786,1.7020934769479865,19.232448908856032,1.729999542236321,-1.7802308303032746,3.1969991683959975,0.5315312714958083,5.862467065296187,1.8642652199458993,4.529733116846092,-5.067080817070305,98.5955260856893,50.75070660113708,1.3327339484500949,7,-2.9750003814697266,-1.279998779296875,2.6875009536743164,1.4500007629394531,-2.8600006103515625,3,-0.05307256289588802,1.9999967114674173,34.11999893188477,4.581394936214607,33.060001373291016,5.0,33.68000030517578,-0.05307256289588802
3616,2001-07-27,36.16999816894531,36.38000106811523,34.939998626708984,36.0,1987500.0,0.010335165915359434,3.881331385049167,0.21249791383544334,69.40725580282611,46.47621343099886,-3.7399879386425283,-3.570445966316562,0.6417041413657003,1.2349658864630868,18.890312405928672,1.440002441406243,-1.3890799278920696,3.452998161315918,0.39033319714226167,6.515663125489571,1.9216656792290934,4.984330643402746,-4.925371743541987,94.86545497957894,41.83886617067097,1.5313324820868266,7,-3.079998016357422,-2.319997787475586,2.317502021789551,1.0800018310546875,-2.1699981689453125,4,-0.07464741733275337,1.2222278736399668,35.79999923706055,1.9999967114674173,34.11999893188477,4.581394936214607,33.060001373291016,-0.07464741733275337
3617,2001-07-30,36.08000183105469,36.79999923706055,35.79999923706055,36.400001525878906,1531400.0,-0.002488148809692059,-1.2727146622277707,-1.8823714208778386,68.27387994255513,52.684368075515934,-3.0680851604561212,-3.454358687300825,0.603650232670013,1.2006170529248266,19.10814313655883,1.0,-0.9262841226583376,3.23400173187256,-0.16626067431988645,6.6342641380650065,1.5338705287763403,4.934132934968783,-4.219130448525934,84.03552829347636,27.432976467805155,1.7001312030962228,7,-2.7800025939941406,-2.555002212524414,1.8074979782104492,1.1699981689453125,-2.1200027465820312,0,-0.06735033763452414,3.881331385049167,36.16999816894531,1.2222278736399668,35.79999923706055,1.9999967114674173,34.11999893188477,-0.06735033763452414
3618,2001-07-31,35.58000183105469,37.0,35.290000915527344,36.47999954223633,2405800.0,-0.013858092423089663,-1.3108102883448074,2.8124955296473786,67.55727281744498,57.36408659325829,-1.967652388724602,-2.8948561260480474,0.9610246629691659,1.5676311860877234,18.950983616569943,1.7099990844726562,-0.5289415028040594,2.602001571655272,-1.0118875696801197,6.21589071299066,0.7950570009875761,4.408946142322968,-3.0276525488914814,67.35635248165876,8.498323477019568,1.8069445706676948,7,-1.5800018310546875,-2.055002212524414,2.077498435974121,1.6699981689453125,-1.0600013732910156,1,-0.05480608944874943,-1.2727146622277707,36.08000183105469,3.881331385049167,36.16999816894531,1.2222278736399668,35.79999923706055,-0.05480608944874943
3619,2001-08-01,34.31999969482422,36.38999938964844,34.27000045776367,36.349998474121094,3528400.0,-0.035413211674731326,1.0094770792805954,2.2555599354042952,65.31365690235216,60.369688153246386,-0.24772178999298688,-1.6094731163780978,2.0353512771258124,2.7006603142390517,18.523956612662644,2.1199989318847656,0.024659979396183473,1.2734994888305664,-2.3897535552059637,4.9367525328670965,-0.5581270331877022,3.1051260108488314,-1.0560262978071222,1.8314741921014794,-60.129993200902916,1.8316265220182657,8,0.3250007629394531,-0.7950000762939453,3.33750057220459,2.9300003051757812,-0.36999893188477273,2,-0.027389237618517415,-1.3108102883448074,35.58000183105469,-1.2727146622277707,36.08000183105469,3.881331385049167,36.16999816894531,-0.027389237618517415
3620,2001-08-02,34.860000610351555,35.29999923706055,33.93000030517578,34.5,2425800.0,0.015734292550380502,1.2096795033501713,-0.17734030878395296,65.12059914119743,62.25756778527572,-0.4072804478284411,-2.1220184266391158,1.3333984933069232,2.055815700743487,18.250593768155095,1.3699989318847656,0.713480228937307,1.7270004272460895,-2.025175783655861,5.47917663814804,-0.14908767820488578,3.6030885326970647,-0.9982629568571966,30.29317256101629,-32.89663372575069,1.876088105450976,8,-0.21500015258788352,-1.460000991821282,2.757499694824226,2.3899993896484446,-0.3100013732910014,3,-0.06483081172291683,1.0094770792805954,34.31999969482422,-1.3108102883448074,35.58000183105469,-1.2727146622277707,36.08000183105469,-0.06483081172291683
3621,2001-08-03,34.630001068115234,35.25,34.400001525878906,34.860000610351555,1236100.0,-0.006597806603825029,-1.4637685966861824,-0.6388865341414756,72.22224075499646,64.20893270025616,0.05240778865225337,-1.8398580488274803,1.4386332749751887,2.1969318994495737,17.906840032877188,0.8499984741210938,1.1994762828374093,1.404000854492189,-2.402107470002015,5.210109178986389,-0.4990533077549131,3.307055016739291,-0.7000007629394531,22.801330049628348,-44.86712062882424,1.9030541622471007,8,0.0149993896484375,-1.230001449584961,2.8799991607666016,2.6199989318847656,-0.7299995422363281,4,-0.04880168608953006,1.2096795033501713,34.860000610351555,1.0094770792805954,34.31999969482422,-1.3108102883448074,35.58000183105469,-0.04880168608953006
3622,2001-08-06,34.189998626708984,35.349998474121094,33.93000030517578,34.59999847412109,1993400.0,-0.012705816570458328,-2.0537710270598417,1.782611580117119,68.72509664979057,66.2180236398437,0.6396247228801428,-1.302834579659475,1.7784236310119184,2.551136571875176,17.025297581941505,1.4199981689453125,1.5208512975876616,0.8599985122680636,-2.9313546965897075,4.651351721125838,-1.035678092160822,2.755675116696949,2.8100013732910156,8.469001543275073,-62.48799273789585,1.8956766044288869,8,0.6350021362304688,-0.7899990081787109,2.29000186920166,3.0600013732910156,-2.0,0,-0.005557140518881454,-1.4637685966861824,34.630001068115234,1.2096795033501713,34.860000610351555,1.0094770792805954,34.31999969482422,-0.005557140518881454
3623,2001-08-07,33.59999847412109,34.47999954223633,33.549999237060554,34.34999847412109,1389300.0,-0.017256512906876575,-1.1882399404009145,1.8292689734739196,62.093493827186805,66.9785014907194,1.468731650389941,-0.6426074827203294,2.227051767696487,3.0716347339517185,16.297764843035832,0.9300003051757741,1.682301248783503,0.20449848175048402,-3.5563441473285096,3.9653411108294776,-1.6759228327890128,2.084919796289981,3.3386015319824267,1.7605364216256125,-68.56503869710109,1.8804213145394975,8,1.6750011444091868,-0.1999988555908132,2.880002021789558,3.6500015258789134,-4.649997711181637,1,0.010714304366080452,-2.0537710270598417,34.189998626708984,-1.4637685966861824,34.630001068115234,1.2096795033501713,34.860000610351555,0.010714304366080452
3624,2001-08-08,32.130001068115234,34.0,31.84000015258789,33.900001525878906,1907700.0,-0.04374992478461126,1.1928961335959087,2.3600006103515625,49.855357794493294,65.39653929253811,2.935456880785459,0.8911966653239176,3.5447074533456657,4.462876588308092,15.311184165173145,2.1599998474121094,1.7159561800496022,-1.2769989967346191,-5.019950919569659,2.465952926100421,-3.1484749581521356,0.5944769646829009,4.6730549072265575,8.262138296427116,-57.42818143098979,1.8714759614175194,8,2.289999008178711,1.269998550415039,4.130000114440918,4.994998931884766,-3.7900009155273438,2,0.07438528821028245,-1.1882399404009145,33.59999847412109,-2.0537710270598417,34.189998626708984,-1.4637685966861824,34.630001068115234,0.07438528821028245
3625,2001-08-09,32.610000610351555,32.900001525878906,31.60000038146973,32.150001525878906,1706700.0,0.014939294313085272,1.4999999999999931,-0.2598864211898795,46.99286172860725,62.906051062069345,2.1851626924654397,0.5670728722097351,2.9338232494777188,3.8936587699166125,14.634074394675899,1.3000011444091761,1.8537328199230743,-0.8774994850158748,-4.468657542746747,2.7136585727149978,-2.6730785138813147,0.9180795438495615,3.895272015625004,26.93335313586051,-33.34176569555464,1.795579028865437,8,1.6899995803833079,0.789999008178718,3.3150005340576243,4.514999389648445,-3.8600006103515554,3,0.041091693575820765,1.1928961335959087,32.130001068115234,-1.1882399404009145,33.59999847412109,-2.0537710270598417,34.189998626708984,0.041091693575820765
3626,2001-08-10,33.389999389648445,33.700000762939446,32.950000762939446,33.0,2779700.0,0.023919005357187606,-2.06123783573366,0.8478264475146654,48.56577093538257,60.7162611723835,1.0832678724122857,-0.07583598120233859,2.004481690317519,3.018970337854917,13.572897511999503,1.0900001525878906,1.8837705650675147,-0.18700065612792116,-3.6676123181724947,3.293611005916649,-1.9273064871502044,1.5533051748943656,2.7228514567675717,47.73333116319348,-8.183384397699953,1.7403058310222854,8,0.9100008010864187,0.010000228881828832,2.272500991821282,3.635000228881829,-5.719999313354499,4,0.034740936466495675,1.4999999999999931,32.610000610351555,1.1928961335959087,32.130001068115234,-1.1882399404009145,33.59999847412109,0.034740936466495675
3627,2001-08-13,33.130001068115234,33.720001220703125,33.0,33.5,2156100.0,-0.007786712377533478,-1.2857142857142858,-0.9487166947063483,50.3589730748675,58.80533897876378,0.9843132449541727,0.42821703866084704,2.1154845129867823,3.20096641165955,12.144909256887187,0.720001220703125,1.6463274153905871,-0.5879990577697782,-3.7226447834046468,2.546646667865094,-2.1553219205872125,0.979323805047656,2.62182174110508,53.12503932252011,-0.08916380860395634,1.5673228628174356,8,0.8649988174438477,0.26999855041503906,2.4825000762939453,3.844999313354492,-6.320001602172848,0,0.0232417878943183,-2.06123783573366,33.389999389648445,1.4999999999999931,32.610000610351555,1.1928961335959087,32.130001068115234,0.0232417878943183
3628,2001-08-14,33.759998321533196,33.799999237060554,33.25,33.47999954223633,2092600.0,0.019015914069024253,2.0555461365658494,-0.7567556421597242,48.0686646092387,56.889228723973396,0.07710740861597998,0.06375500321927063,1.3278453247569573,2.5118055683052702,10.61734708225668,0.6699981689453196,1.3086462043390412,-0.12450170516968484,-2.8509759990788623,2.601972588739496,-1.4877388521242736,1.238735441784904,1.6596786934670718,89.99992847441459,39.973910604565475,1.36323714695459,8,-0.28499889373778586,-0.3599987030029226,1.427501678466804,2.790000915527351,-7.469997406005852,1,-0.04650473260903021,-1.2857142857142858,33.130001068115234,-2.06123783573366,33.389999389648445,1.4999999999999931,32.610000610351555,-0.04650473260903021
3629,2001-08-15,35.5099983215332,35.70000076293945,33.86999893188477,33.86999893188477,3797600.0,0.051836495468182475,-1.2317103806325063,5.8571662125341835,48.455797816804996,55.037584132374235,-1.6610128226215224,-1.4212376506843896,-0.5543298869842488,0.7058306186935823,9.491541562778234,1.940002441406257,1.0121182237165414,1.4109983444213867,-1.099290837429315,3.9212875262720885,0.15585375349603936,2.666142935346734,-3.909997940063473,95.36579454321563,49.356762831506515,1.25514459092535,8,-1.8599977493286133,-2.1099987030029297,-0.4349985122680664,1.0400009155273438,-8.259998321533203,2,-0.1847366338684331,2.0555461365658494,33.759998321533196,-1.2857142857142858,33.130001068115234,-2.06123783573366,33.389999389648445,-0.1847366338684331
3630,2001-08-16,35.189998626708984,36.0,34.200000762939446,36.0,2037000.0,-0.009011537875240339,3.444435025454837,-0.49390346021083403,44.75374557419204,51.985529112284866,-1.440795198251834,-0.9092149782827477,-0.3355530112963052,0.9524172146762311,8.754178152321302,1.799999237060554,0.7316342015383697,0.9394987106323214,-1.4404120731344392,3.319409494399082,-0.2504566812510589,2.1294541025157017,-3.5079982376098613,73.44257128170113,32.22500751752678,1.1899553918833803,8,-1.389998435974121,-1.789999008178711,-1.1274986267089844,0.8850011825561523,-6.239997863769535,3,-0.19465753740956349,-1.2317103806325063,35.5099983215332,2.0555461365658494,33.759998321533196,-1.2857142857142858,33.130001068115234,-0.19465753740956349
3631,2001-08-17,34.75,35.5,34.150001525878906,35.5,1792300.0,-0.012503513608409955,2.5999959309895835,0.9259243560943218,43.13724177950015,49.14243412669703,-1.0973865702960524,-0.36590025256985825,0.023425162280133804,1.323043741509224,8.844338181513312,1.3499984741210938,0.5435187357038913,0.42200012207031534,-1.9144258412617177,2.758426085402352,-0.7462128595957012,1.5902131037363318,-2.8952796264648413,58.333333333333336,21.601182331912426,1.1682129816660178,8,-0.9499998092651367,-1.3500003814697266,-0.7624998092651367,1.3249998092651367,-6.14999961853027,4,-0.17266187050359716,3.444435025454837,35.189998626708984,-1.2317103806325063,35.5099983215332,2.0555461365658494,33.759998321533196,-0.17266187050359716
3632,2001-08-20,34.259998321533196,34.75,33.90999984741211,34.049999237060554,1583700.0,-0.014100767725663377,-2.4285869988322304,-0.27999877929685607,43.18179758215884,47.041134543916144,-0.6665009116314806,0.1789565366640602,0.43181211596219526,1.758960945349891,9.407929583399177,0.8400001525878906,0.29482416352574603,-0.09700145721436115,-2.4138782442779174,2.219875329849195,-1.2554398507461428,1.0614369363174205,-2.2394667629394434,36.72721169211622,3.708999410743516,1.1584383935317788,8,-0.45999813079833274,-0.8599987030029226,-0.6099977493286062,1.7650012969970774,-5.459999084472646,0,-0.19235255598647494,2.5999959309895835,34.75,3.444435025454837,35.189998626708984,-1.2317103806325063,35.5099983215332,-0.19235255598647494
3633,2001-08-21,34.93000030517578,35.25,34.200000762939446,34.259998321533196,1869800.0,0.019556392774878528,-1.6582356718961715,3.190499545867643,53.35534024259638,47.43002148259426,-1.2605636802845055,-0.3623442556863523,-0.30983331360516075,1.0773409662139883,9.776586814532308,1.049999237060554,-0.001471304483231961,0.47950057983398153,-1.766848067231848,2.725849226899811,-0.6436737436989333,1.6026749033668963,-2.7502900089257807,49.76529773428571,12.27332827410406,1.1231743235329157,8,-1.130000114440918,-1.5300006866455078,-1.6999998092651367,0.7949991226196289,-5.8899993896484375,1,-0.23246495185487326,-2.4285869988322304,34.259998321533196,2.5999959309895835,34.75,3.444435025454837,35.189998626708984,-0.23246495185487326
3634,2001-08-22,34.779998779296875,36.22999954223633,34.169998168945305,36.0,3488000.0,-0.0042943465378865175,1.4523821417704819,-1.820891953290005,49.54021920047428,47.71306120169061,-0.7768197516800228,-0.16902813000670847,-0.25887383796744246,1.2153729365168289,10.591442454216402,2.0600013732910227,-0.246447067253726,0.2964990615844698,-1.94879775489688,2.5417958780658196,-0.8261493466562086,1.4191474698251483,-2.447476894896873,37.49995889334302,-0.8653240734165664,1.1226484082406758,8,-0.18999862670898438,-1.3799991607666016,-1.5499982833862305,0.9450006484985352,-3.6599979400634766,2,-0.2441057550819491,-1.6582356718961715,34.93000030517578,-2.4285869988322304,34.259998321533196,2.5999959309895835,34.75,-0.2441057550819491
3635,2001-08-23,33.900001525878906,34.84999847412109,33.5,34.779998779296875,1765300.0,-0.025301819560206384,1.647064543394217,0.7213085023888736,46.09625690266805,47.43867075361121,0.341298832725748,0.5916625332308598,0.48628002007091453,2.1100962734125304,10.35704172491724,1.3499984741210866,-0.3903593974686288,-0.4884983062744155,-2.658788081361969,1.6817914688131381,-1.5736431938181923,0.5966465812693613,-1.333630982008728,14.652073001859838,-24.62105066479085,1.0851448875437781,8,0.7149982452392578,0.09999847412109375,-0.777501106262207,1.7749977111816406,-3.100002288818356,3,-0.19616522792196234,1.4523821417704819,34.779998779296875,-1.6582356718961715,34.93000030517578,-2.4285869988322304,34.259998321533196,-0.19616522792196234
3636,2001-08-24,33.470001220703125,34.09999847412109,33.189998626708984,33.799999237060554,1406300.0,-0.01268437421300772,-1.0449361147662382,0.37499891627581156,46.145621079364155,46.97052053188862,0.8759570613981822,0.8527346133285505,0.794614684974313,2.575783816802783,9.730760771106642,0.9099998474121023,-0.2796483547355777,-0.7834987640380859,-2.8189039771023303,1.2519064490261584,-1.8012013705702046,0.2342038424940327,-0.6838129369309769,9.210608870674273,-32.556216612936225,1.0177026065321215,8,1.2399978637695312,0.8299989700317383,-0.4250011444091797,2.204998016357422,-2.6000003814697266,4,-0.13504631887995855,1.647064543394217,33.900001525878906,1.4523821417704819,34.779998779296875,-1.6582356718961715,34.93000030517578,-0.13504631887995855
3637,2001-08-27,33.650001525878906,33.97999954223633,33.5,33.799999237060554,2341500.0,0.005377959325093773,-1.1333276819395584,0.4545412509970409,50.27997252390492,47.216221411295976,0.8688441272800844,0.507363313820008,0.47061020364930783,2.4177109432574895,8.843308119094123,0.5099983215332031,-0.15082682094777056,-0.4819984436035156,-2.3407761762806842,1.376779289073653,-1.4113873099421,0.4473904227350687,-0.6571845665989073,15.131669757741701,-30.38636629560442,0.9293888663385854,8,1.05999755859375,0.649998664855957,-0.6150016784667969,2.0249977111816406,-2.570001602172855,0,-0.1500743214090322,-1.0449361147662382,33.470001220703125,1.647064543394217,33.900001525878906,1.4523821417704819,34.779998779296875,-0.1500743214090322
3638,2001-08-28,33.630001068115234,33.900001525878906,33.0,33.799999237060554,3183700.0,-0.0005943672171393466,3.864837000226818,1.1333384196739593,60.02674369503616,48.50188206443278,0.9705264788631567,0.3939839184113936,0.35984630968709297,2.4402652016496944,8.168435686067713,0.9000015258789062,-0.08877983838197423,-0.404498863220212,-2.1442313284175327,1.3352336019771087,-1.2743650958188724,0.46536736937844836,2.5999984741210938,19.50467979568337,-29.456718357516724,0.8698662325986596,8,0.9849987030029297,0.6699991226196289,-0.41500091552734375,2.0449981689453125,-0.5300025939941477,1,-0.14362181616562697,-1.1333276819395584,33.650001525878906,-1.0449361147662382,33.470001220703125,1.647064543394217,33.900001525878906,-0.14362181616562697
3639,2001-08-29,33.380001068115234,33.950000762939446,33.009998321533196,33.830001831054695,2539200.0,-0.007433838598269515,1.7246501805074672,2.6470918229960714,55.31035077869853,49.67483819826683,0.990806162324489,0.6007516557033341,0.4689675691798456,2.6996941158074748,8.219352412154965,0.94000244140625,-0.027746204126714247,-0.6074989318847628,-2.365449698561754,1.1504518347922286,-1.486474315223262,0.27147645145373644,2.785398483276367,20.540615218386524,-29.91804596463434,0.8789753833384958,8,1.2349987030029297,0.9199991226196289,-0.16500091552734375,2.2949981689453125,-0.7000007629394531,2,-0.13001797524606684,3.864837000226818,33.630001068115234,-1.1333276819395584,33.650001525878906,-1.0449361147662382,33.470001220703125,-0.13001797524606684
3640,2001-08-30,32.59999847412109,33.75,32.0,33.59999847412109,3680200.0,-0.02336736276318485,1.692301372114012,2.2222184546263373,44.551717823949275,49.832002203205626,1.5251689264076376,1.267757924970219,1.1196567775734678,3.4676008268656986,8.588139877784966,1.75,-0.0011297483444678846,-1.2745014190673913,-3.0860363571938194,0.5370335190590367,-2.1802688881306054,-0.3687339500041773,3.502093086242681,28.57137667074755,-21.313638599653874,0.9057674690632124,8,1.5150012969970774,1.7000017166137766,0.7075014114379954,3.0750007629394602,-0.15999984741210227,3,-0.045398702581613826,1.7246501805074672,33.380001068115234,3.864837000226818,33.630001068115234,-1.1333276819395584,33.650001525878906,-0.045398702581613826
3641,2001-08-31,32.939998626708984,33.25,32.59999847412109,32.610000610351555,1810000.0,0.010429453021533197,-2.7142701441945034,-0.329998016357429,48.70394001403059,50.44557358452471,1.0073535161707028,0.8375994603151113,0.6938596298920743,3.110493197026557,8.976857076309894,0.6500015258789134,-0.10909694482403864,-0.8500011444091768,-2.670792449042736,0.9707901602243822,-1.7603967967259564,0.0603945079076027,2.9980092712402353,47.4746890924679,-1.917846957056696,0.9103956523167789,8,1.1750011444091797,1.360001564025879,0.7325010299682617,2.7350006103515625,-1.8299980163574254,4,-0.06496659012952244,1.692301372114012,32.59999847412109,1.7246501805074672,33.380001068115234,3.864837000226818,33.630001068115234,-0.06496659012952244
3642,2001-09-04,34.0,34.549999237060554,33.34999847412109,33.34999847412109,1806900.0,0.03217976373658771,-2.6923013721140046,1.9697134335949482,51.54640138154861,50.24458037774162,-0.1043842407017479,-0.2501935182102244,-0.43881140836333543,2.04608069749753,9.555976135067784,1.6100006103515696,-0.13729966159567653,0.21950016021728658,-1.5944737077043598,2.0334740281389365,-0.6874867737435366,1.1264870941781098,1.780487582031249,78.43139601506111,32.76367057592531,0.9069869339608243,9,0.11499977111816406,0.3000001907348633,-0.5299997329711914,1.6749992370605469,-2.2099990844726562,1,-0.09205879884607648,-2.7142701441945034,32.939998626708984,1.692301372114012,32.59999847412109,1.7246501805074672,33.380001068115234,-0.09205879884607648
3643,2001-09-05,33.959999084472656,34.59999847412109,33.25,34.040000915527344,2043300.0,-0.0011764975155100776,1.2500031789224872,-0.12307945115438203,37.19010348852098,48.87234529863569,-0.24188466890164761,-0.19166623375154757,-0.4592586219915802,2.0882589796131015,9.870950094178097,1.3499984741210866,-0.11864798796877096,0.16149921417236612,-1.6520776460683848,1.975076074413117,-0.7452892159480129,1.0682876442927451,1.6692689942773455,75.38462441349016,34.51610838048343,0.9067884301203756,9,-0.5349998474121094,0.34000110626220703,-0.5474996566772461,1.7150001525878906,-1.0,2,-0.084805631284113,-2.6923013721140046,34.0,-2.7142701441945034,32.939998626708984,1.692301372114012,32.59999847412109,-0.084805631284113
3644,2001-09-06,34.52000045776367,34.709999084472656,33.650001525878906,33.959999084472656,1665600.0,0.0164900291044785,1.2553172493557616,-6.999856952126645,44.6741076410284,48.71432871400907,-0.9416721995496431,-0.5938829408989932,-1.1215145043198191,1.5265282904352588,9.172196726698555,1.05999755859375,-0.05191724723037794,0.6020006179809556,-1.057048562705262,2.261049798667173,-0.2275239723621567,1.431525208324068,0.9640968978363276,92.98897819568981,53.9176091206077,0.8295245903431103,9,-1.1650009155273438,-0.5250005722045898,-0.7575006484985352,1.154998779296875,-3.229999542236328,3,-0.041135630498614906,1.2500031789224872,33.959999084472656,-2.6923013721140046,34.0,-2.7142701441945034,32.939998626708984,-0.041135630498614906
3645,2001-09-07,33.950000762939446,34.509998321533196,33.529998779296875,34.0,1193300.0,-0.016512157800276928,-1.2022382334157546,-0.08928413294188638,43.7694856761897,48.450313669211894,-0.4065917160765622,0.08606614049761419,-0.5918999053397513,2.080289576310122,8.265441874337077,0.9900016784667969,-0.17381181202330254,-0.0349990844726662,-1.5756409143698633,1.505642745424531,-0.8053199994212648,0.7353218304759324,1.394732698436556,63.9811326212565,26.216626172527484,0.7703209149486001,9,-0.5950012207031179,-0.035000801086418676,0.13499927520752664,1.7249984741211009,-2.060001373291005,4,-0.037407965514687835,1.2553172493557616,34.52000045776367,1.2500031789224872,33.959999084472656,-2.6923013721140046,34.0,-0.037407965514687835
3646,2001-09-10,34.549999237060554,34.61999893188477,33.529998779296875,33.700000762939446,1016500.0,0.01767300325884169,1.2020252618274965,-17.00022888532632,52.22052550470217,48.66593066707826,-0.9356782543452269,-0.4454085278552,-1.1951957190652678,1.4937225584074625,7.966435264324792,1.0900001525878977,-0.23749214562695897,0.5069993972778377,-1.0266519534398881,2.0406507479955636,-0.25982627808102876,1.2738250726367042,0.6609448858604097,89.04109946960047,49.03261922882853,0.7668256753588638,9,-1.1949996948242259,-0.6349992752075266,-0.5274991989135813,1.124999999999993,-1.7299995422363352,0,-0.06107093073646863,-1.2022382334157546,33.950000762939446,1.2553172493557616,34.52000045776367,1.2500031789224872,33.959999084472656,-0.06107093073646863
3647,2001-09-17,33.900001525878906,35.900001525878906,33.200000762939446,35.150001525878906,2330600.0,-0.018813248206512756,-1.0377352515251528,-1.4705908752277357,42.08910567352536,46.67285977579928,-0.27545580984904916,0.2795669986977529,-0.5435435921292537,2.172349619988154,8.003256590226663,2.7000007629394602,-0.21486909102520713,-0.18149833679198935,-1.656172069618279,1.2931753960343002,-0.9188352032051341,0.5558385296211554,-1.9000015258789062,25.925946857043748,-12.31760902540561,0.7373368664131434,9,0.049999237060546875,0.014998435974121094,0.1224985122680664,1.559997558593757,-0.4900016784667969,0,-0.08230090825799785,1.2020252618274965,34.549999237060554,-1.2022382334157546,33.950000762939446,1.2553172493557616,34.52000045776367,-0.08230090825799785
3648,2001-09-18,32.189998626708984,33.15999984741211,32.130001068115234,33.150001525878906,2708200.0,-0.05044256112686374,1.1020393069703893,0.7680023193359375,33.95291805305885,44.29981169517265,1.3508588661132919,1.9667552563666888,1.1663307302616417,3.8816893513198423,7.771965473234211,1.7700004577636719,-0.2029500083754172,-1.8130012512207045,-3.510108149784216,-0.11589435265719317,-2.661554700502464,-0.9644478019389453,-0.1119985961914054,1.5914469843152215,-35.228222582798146,0.8485534492817558,9,1.7600021362304688,1.725001335144043,1.922501564025879,2.910001754760742,0.8800010681152344,1,-0.012426148749498545,-1.0377352515251528,33.900001525878906,1.2020252618274965,34.549999237060554,-1.2022382334157546,33.950000762939446,-0.012426148749498545
3649,2001-09-19,28.95000076293945,31.25,27.5,30.79999923706055,4501300.0,-0.10065231444530764,1.7272727272727273,1.9270759241672337,26.270379637205338,42.26855189664556,4.3542756198733095,4.943554555503855,4.368225859946055,7.081419603965788,8.447923009496083,4.689998626708984,-0.3398246852418225,-4.724999237060548,-7.431361857883932,-2.0186366162371634,-6.07818054747224,-3.3718179266488555,6.950000762939457,17.261910708852323,-21.438067402918787,1.3531813104116925,9,2.7500000000000036,2.9149990081787145,5.387498855590824,6.149999618530277,6.069999694824222,2,0.13851461885509297,1.1020393069703893,32.189998626708984,-1.0377352515251528,33.900001525878906,1.2020252618274965,34.549999237060554,0.13851461885509297
3650,2001-09-20,28.34000015258789,29.10000038146973,27.70000076293945,28.0,4109600.0,-0.02107083227204798,-1.978726944382437,-0.1837840178486732,25.824698734319313,39.72641397667764,4.801361778060347,5.2850237986164785,4.926447044352884,7.64304524279418,8.97296942313196,1.3999996185302805,-0.6006460417239694,-4.992499923706056,-8.505236811280135,-1.4797630361319811,-6.748868367493095,-3.236131479919017,7.39200134277344,10.0,-31.090527503336148,1.756368443787038,9,3.3600006103515625,3.5249996185302734,5.569999694824219,6.760000228881836,8.419998168945312,3,0.10409318091235331,1.7272727272727273,28.95000076293945,1.1020393069703893,32.189998626708984,-1.0377352515251528,33.900001525878906,0.10409318091235331
3651,2001-09-21,28.75,29.86000061035156,27.0,28.35000038146973,3503900.0,0.014467178729872687,1.1832058734671178,1.1764689382804594,27.39852521887002,37.0433166252689,4.173382410581986,4.640386508265536,4.479970096721672,7.187042435675366,9.369087749710644,2.860000610351559,-0.8107279094822744,-4.2825000762939425,-8.277280170678026,-0.2877199819098557,-6.279890123485984,-2.285110029101901,6.8173614654541055,19.662917977164966,-23.69043500767232,1.9973900471920432,9,2.700000762939453,2.864999771118164,5.099999904632568,6.350000381469727,8.950000762939453,4,0.10921737007472831,-1.978726944382437,28.34000015258789,1.7272727272727273,28.95000076293945,1.1020393069703893,32.189998626708984,0.10921737007472831
3652,2001-09-24,27.670000076293945,28.61000061035156,27.0,28.60000038146973,2751100.0,-0.03756521473760188,2.389472247095831,-2.3250029802351104,24.957986250745208,35.68419248773826,4.761798583399425,5.482454743770852,5.531468170955492,8.178046786763389,9.973253719929593,1.75,-0.9100323115018085,-5.0330000877380385,-9.641459665426304,-0.4245405100497699,-7.337229876582171,-2.728770298893906,7.554666930541998,10.87662488458373,-34.02722809779405,2.304229788844134,9,3.780000686645508,3.9449996948242188,6.179999828338623,7.430000305175781,8.920000076293945,0,0.18612213965776214,1.1832058734671178,28.75,-1.978726944382437,28.34000015258789,1.7272727272727273,28.95000076293945,0.18612213965776214
3653,2001-09-25,26.809999465942386,27.70000076293945,26.20000076293945,27.35000038146973,3699100.0,-0.031080614672218898,1.4193515638699714,0.580645955191676,23.741009278310543,33.358292669658496,5.029855227927488,6.011127930405809,6.3465831675755275,8.936760578418781,10.404150867718725,1.5,-1.112568026810301,-5.487000656127929,-10.664913879236654,-0.3090874330192044,-8.075957267682295,-2.8980440445735667,8.08568086062012,12.079184062570242,-34.423196041348,2.5889566115543623,9,4.240001678466793,4.405000686645504,6.887500286102291,8.29000091552734,9.020002365112301,1,0.24617681883410403,2.389472247095831,27.670000076293945,1.1832058734671178,28.75,-1.978726944382437,28.34000015258789,0.24617681883410403
3654,2001-09-26,26.290000915527344,26.85000038146973,25.76000022888184,26.81999969482422,4043500.0,-0.019395694172825828,2.694914815892368,0.9814775569024711,24.244907924107252,31.188895141649333,4.760249042541307,6.179279788886433,6.827301062591744,9.345193081890294,10.311809115012888,1.0900001525878906,-1.4667956700095033,-5.582499313354493,-11.270269838427772,0.10527121171878662,-8.426384575891134,-2.7386140508178514,8.083938637217777,12.92684481301233,-34.3630209107923,2.84388526253664,9,4.539999961853027,4.704998970031738,7.147498607635498,8.809999465942383,10.209999084472656,2,0.2578926794670626,1.4193515638699714,26.809999465942386,2.389472247095831,27.670000076293945,1.1832058734671178,28.75,0.2578926794670626
3655,2001-09-27,27.25,27.399999618530273,26.10000038146973,26.399999618530273,2853600.0,0.03651574937396318,1.2608689883253577,-1.603777998502908,27.894331394961156,28.485984685011445,3.073074782379223,4.949287469734493,5.867380830625663,8.29739789310974,10.609171715157895,1.2999992370605433,-1.723662063951025,-4.29000015258789,-10.249717651808758,1.6697173466329822,-7.269858902198322,-1.3101414029774539,6.434824406836057,36.34145445089064,-10.473730542411182,2.9798587496104356,9,3.580000877380371,3.744999885559082,6.275000095367432,7.850000381469727,7.529998779296875,3,0.285137631477566,2.694914815892368,26.290000915527344,1.4193515638699714,26.809999465942386,2.389472247095831,27.670000076293945,0.285137631477566
3656,2001-09-28,28.95000076293945,29.399999618530273,27.68000030517578,27.70000076293945,2457300.0,0.06238534909869542,-1.6666637095391168,1.470587575312188,31.310141138169158,27.288321958860752,0.5533694254504624,3.049654514454584,4.167871938396399,6.556756660585368,10.685729733530211,2.1499996185302734,-2.0766797806661437,-2.3639993667602575,-8.358264655895265,3.630265922374754,-5.361132011327765,0.6331332778072465,4.100837709660272,87.6373920042254,42.969917411803536,2.9971326445675053,9,0.5099992752075231,2.0449991226196325,4.649999141693119,5.79999923706055,5.0299987792968786,4,0.2697753835154222,1.2608689883253577,27.25,2.694914815892368,26.290000915527344,1.4193515638699714,26.809999465942386,0.2697753835154222
3657,2001-10-01,28.60000038146973,29.059999465942386,27.51000022888184,28.75,1903400.0,-0.01208982287550664,3.0259796235332215,-0.11999969482421591,30.607816349071953,26.9166439917511,0.08102271712786191,3.164150798483618,4.55589424460538,6.8714926160168766,10.799533640030866,1.5499992370605469,-2.4310426242468814,-2.461499691009518,-8.466884015904125,3.5438846338850887,-5.464191853456821,0.5411924714377854,3.8675710316325613,78.02199529660332,35.70168619848293,3.0026921624473037,10,-0.09500026702881215,2.394999504089352,4.999999523162838,5.9999999999999964,5.409997940063466,0,0.31818182727597866,-1.6666637095391168,28.95000076293945,1.2608689883253577,27.25,2.694914815892368,26.290000915527344,0.31818182727597866
3658,2001-10-02,28.79999923706055,29.239999771118164,28.149999618530273,29.0,3453600.0,0.006992966885427165,2.205881362968282,1.3333418104599344,28.751845353365553,27.192362404657793,-0.7268540587266266,2.7233759601966874,4.393156670064858,6.624260599762291,11.284817637578605,1.0900001525878906,-2.9429295469436845,-2.020000743865964,-7.978767606859012,3.9387661191270844,-4.99938417536249,0.9593826876305585,3.130966481304103,83.51647027260427,45.638876789091256,2.9793834314965237,10,-0.9899988174438512,2.1950006484985316,4.800000667572018,5.800001144409176,6.090000152587894,1,0.27048615006569077,3.0259796235332215,28.60000038146973,-1.6666637095391168,28.95000076293945,1.2608689883253577,27.25,0.27048615006569077
3659,2001-10-03,29.040000915527344,29.540000915527344,27.5,28.5,2847900.0,0.008333391834189907,1.649350263313038,-2.699994277975977,31.302357675155108,27.80099117586177,-1.0647125442104404,2.257293949404364,4.16850543432416,6.345925412669018,11.890143478341365,2.0400009155273438,-3.3725110869242307,-1.562999057769776,-7.444831891447883,4.318833775908331,-4.5039154746088315,1.3779173590692757,2.3972875636786846,85.46511853560003,48.78725662614563,2.940916416839053,10,-1.2300004959106445,1.9549989700317383,4.559998989105225,5.559999465942383,7.0900001525878835,2,0.23381545115230384,2.205881362968282,28.79999923706055,3.0259796235332215,28.60000038146973,-1.6666637095391168,28.95000076293945,0.23381545115230384
3660,2001-10-04,31.1200008392334,32.0,29.649999618530273,29.899999618530273,2908300.0,0.0716253394673243,-1.7325566437784994,2.2592576894276553,38.26146919122533,29.007984950567916,-3.027246219195959,0.06401326207561198,2.0980385640112615,4.233230375501861,12.258446326077692,2.9599990844726562,-3.5667236413451207,0.5910007476806634,-5.221880869065622,6.4038823644269485,-2.315440060692481,3.497441556053804,-5.360000610351559,80.44446309407553,48.30863144780922,2.906440808373142,10,-2.2400007247924805,-0.28999996185302734,2.8749990463256836,3.479999542236328,6.120000839233398,3,0.1728791457480927,1.649350263313038,29.040000915527344,2.205881362968282,28.79999923706055,3.0259796235332215,28.60000038146973,0.1728791457480927
3661,2001-10-05,30.79999923706055,31.60000038146973,30.0,31.20000076293945,1590200.0,-0.010282827556013951,1.6666656070292012,-0.3278697751206886,39.14565222095214,30.58439228059091,-2.6662569303526844,0.22711552849729344,2.39052385645385,4.500460953744305,12.646652717355789,1.6000003814697301,-3.3894683473272416,0.37799911499023864,-5.325778248530657,6.081776478511134,-2.4738895667702074,3.2298877967506847,-4.9151990127563465,73.33331637912335,38.742599025306504,2.8518886817604474,10,-1.9199991226196325,0.030001640319820666,3.5075006484985316,3.800001144409176,6.389999389648427,4,0.12922076755921896,-1.7325566437784994,31.1200008392334,1.649350263313038,29.040000915527344,2.205881362968282,28.79999923706055,0.12922076755921896
3662,2001-10-08,30.8700008392334,31.56999969482422,29.649999618530273,30.79999923706055,2253400.0,0.0022727793476247093,1.6122462219557987,-0.17500333784736877,44.7784903005145,32.9218901719469,-2.4972111012238933,-0.09423221521967662,2.277777855214893,4.377399996998257,12.974229196386833,1.9200000762939453,-3.141615075639514,0.6045006752014146,-4.852332583995285,6.061333934398114,-2.123915954396935,3.3329173047997642,-4.862896619415277,74.88890753851997,34.63175905650398,2.7284166295983496,10,-1.9900007247924805,-0.039999961853027344,3.6349987983703613,3.729999542236328,6.510000228881829,0,0.10074501517506795,1.6666656070292012,30.79999923706055,-1.7325566437784994,31.1200008392334,1.649350263313038,29.040000915527344,0.10074501517506795
3663,2001-10-09,31.07999992370605,31.5,30.35000038146973,30.8700008392334,1697600.0,0.006802691245986647,1.1904770554875301,2.9999182583581843,61.08219876552303,37.01492248765977,-2.2772951538545314,-0.5597553690589159,2.046580759119916,4.123486592668517,13.401373636138619,1.1499996185302699,-2.919280299189129,0.9584997177123995,-4.233402004976373,6.1504014404011755,-1.6374511436319885,3.5544505790567875,-4.953037788284291,79.55555386013447,34.88644303281084,2.5959508613443876,10,-2.029999732971188,-0.24999904632568004,3.4249997138977086,3.4400005340576207,3.920000076293949,1,0.09427279295429813,1.6122462219557987,30.8700008392334,1.6666656070292012,30.79999923706055,-1.7325566437784994,31.1200008392334,0.09427279295429813
3664,2001-10-10,33.09999847412109,33.09999847412109,31.29999923706055,31.54999923706055,2033400.0,0.06499351851266555,1.3225808039416993,7.380980926430592,71.59708767607063,41.87078429667193,-3.609260244458703,-2.837048443001404,-0.00575241801424653,2.052671548776651,14.07237055337479,2.0199985504150355,-2.477892580355263,3.049498367309564,-1.923356024338176,8.022352758957304,0.5630711714856957,5.535925563133432,-6.855575581407763,100.0,48.84097459678647,2.48642719582387,10,-2.7999992370605433,-2.2699975967407156,1.357501506805427,1.4200019836425852,-2.449998855590813,2,0.05407858000135124,1.1904770554875301,31.07999992370605,1.6122462219557987,30.8700008392334,1.6666656070292012,30.79999923706055,0.05407858000135124
3665,2001-10-11,32.68000030517578,33.689998626708984,32.110000610351555,33.130001068115234,2004600.0,-0.012688767018333102,1.0127416082514396,-0.29032321576676884,67.81505321901005,45.92688563898758,-2.6127762881496857,-2.6530997188670007,0.3222043215518653,2.3952636835036145,14.986776778729801,1.579998016357429,-1.903470833348404,2.69300022125244,-2.0993534400322815,7.4853538825371615,0.29682339061007923,5.089177051894801,-6.161354389206146,75.00003540870856,19.036693530150387,2.3961768306423616,10,-2.085000991821289,-1.8499994277954102,1.7774996757507324,1.8400001525878906,-1.2800006866455078,3,0.10556917780667963,1.3225808039416993,33.09999847412109,1.1904770554875301,31.07999992370605,1.6122462219557987,30.8700008392334,0.10556917780667963
3666,2001-10-12,32.439998626708984,33.09999847412109,31.43000030517578,32.68000030517578,2088700.0,-0.007343992540562727,2.0925948819384623,0.5333361590302208,73.40529097359949,50.68216059726842,-2.0402061263158444,-2.7186664855501483,0.4535500389069185,2.549291004499601,15.694512067857053,1.6699981689453054,-1.2607645109053536,2.558498573303222,-1.891581026718896,7.008578173325336,0.3334587732921648,4.783538373314279,-5.49107154809499,69.05939834466648,7.087497332909386,2.225039800011057,10,-1.8449993133544922,-1.6099977493286133,1.7675013542175293,2.0800018310546875,-1.4399986267089844,4,0.14796557506034547,1.0127416082514396,32.68000030517578,1.3225808039416993,33.09999847412109,1.1904770554875301,31.07999992370605,0.14796557506034547
3667,2001-10-15,31.11000061035156,32.59999847412109,30.61000061035156,32.0,2020600.0,-0.04099870754194146,-1.1058185253061734,3.7083048557577833,70.16886479990998,55.28405164688447,-0.3539427127197037,-1.695325669459347,1.6600984453018874,3.768421462140328,15.2877862701151,1.9899978637695277,-0.710665563677388,1.3680006027221658,-2.7111348681123566,5.447136073556692,-0.6715671326950989,3.4075683381394306,-3.7566092388518655,22.754509825420214,-43.64774960778372,2.039567735417263,10,-0.5150012969970668,-0.27999973297118785,3.0974993705749547,3.409999847412113,2.590000152587887,0,0.19543548367319397,2.0925948819384623,32.439998626708984,1.0127416082514396,32.68000030517578,1.3225808039416993,33.09999847412109,0.19543548367319397
3668,2001-10-16,31.790000915527344,32.389999389648445,30.6200008392334,31.11000061035156,2619600.0,0.021857932878005748,-1.132528570016945,-0.7640458106880185,75.41589720483522,60.18555603907115,-0.6316309137699463,-2.5368973381872664,0.8781238901381272,2.977348481166338,15.816890099403647,1.7699985504150462,-0.2735880426471162,2.0680007934570312,-1.9642508948819497,6.100252481796012,0.05187494928754077,4.084126637626522,-4.056413108715091,38.31172289426725,-33.415000314465786,2.0161258441694905,10,-0.12000179290771484,-0.9600000381469727,2.41749906539917,2.059999465942383,0.6100006103515625,1,0.17584145931425677,-1.1058185253061734,31.11000061035156,2.0925948819384623,32.439998626708984,1.0127416082514396,32.68000030517578,0.17584145931425677
3669,2001-10-17,32.959999084472656,33.130001068115234,32.02000045776367,32.200000762939446,4155700.0,0.036803967765029144,1.0181787285987258,1.1176440889048505,75.88395157028596,64.36583185896677,-1.3266081065467645,-3.5743308728911707,-0.34173568652883546,1.6893394248465512,14.810714319952666,1.3400001525878906,0.27364990986330184,3.037499046325685,-1.2253182803805984,7.3003163730319685,0.9060903829725433,5.168907709678827,-4.8690266284665995,76.29870089657832,0.092014369554974,2.1314086633531413,10,-1.2899999618530273,-2.129998207092285,0.9025006294250488,0.5650005340576172,-0.3400001525878835,2,0.061893233379620494,-1.132528570016945,31.790000915527344,-1.1058185253061734,31.11000061035156,2.0925948819384623,32.439998626708984,0.061893233379620494
3670,2001-10-18,31.290000915527344,32.90999984741211,30.81999969482422,32.900001525878906,2283900.0,-0.05066742158169668,1.564421686239451,-2.118426534289667,60.63636801853809,66.75368916980966,0.41352735451207323,-1.7623509970676068,1.2405590089432508,3.240955994418229,13.475499237044936,2.1399993896484375,0.8284105384016591,1.2200008392333999,-3.01632782081856,5.4563294992853635,-0.8981634907925837,3.33816516925938,-2.86308688927911,26.984134192548424,-45.80304104669382,2.1181643300259814,10,0.37999820709228516,-0.46000003814697266,2.3849987983703613,2.2349987030029297,1.2399978637695312,3,-0.02045385996391824,1.0181787285987258,32.959999084472656,-1.132528570016945,31.790000915527344,-1.1058185253061734,31.11000061035156,-0.02045385996391824
3671,2001-10-19,31.88999938964844,32.279998779296875,30.36000061035156,31.29999923706055,3207000.0,0.019175406090299996,1.8029192202418773,-0.36645958317932387,64.62222525137598,68.95854860879427,-0.01742727428792179,-2.2293468300378265,0.5654355475013908,2.546259031126535,12.567799087067888,1.919998168945316,1.3687022627621204,1.6629993438720732,-2.6000067598493466,5.926005447593493,-0.46850370798863494,3.7945023957327813,-3.1473002873725626,55.23460384306604,-16.192676786939785,2.13150305186071,10,0.13000011444091442,-1.05999851226807,1.7450003623962367,1.6350002288818324,1.1300010681152308,4,-0.015365311398444992,1.564421686239451,31.290000915527344,1.0181787285987258,32.959999084472656,-1.132528570016945,31.790000915527344,-0.015365311398444992
3672,2001-10-22,32.81999969482422,32.990001678466804,31.35000038146973,32.09999847412109,2002300.0,0.029162757070408052,2.094326925153092,1.2203407364303616,66.7779711662279,69.59141220887258,-0.7171469580950358,-2.9025551378683367,-0.4162472107037729,1.5419738941422665,11.720779628756304,1.6400012969970739,1.7140141654599432,2.3354996681213365,-1.8992456724908706,6.57024500873354,0.21812699781523293,4.45287233842744,-3.7804626210823535,88.80861653209648,18.129362306793027,2.117372670306102,10,-0.7950000762939453,-1.9899988174438477,0.815000057220459,0.5799999237060547,-0.4700012207031321,0,-0.05545398268578405,1.8029192202418773,31.88999938964844,1.564421686239451,31.290000915527344,1.0181787285987258,32.959999084472656,-0.05545398268578405
3673,2001-10-23,33.40999984741211,34.389999389648445,32.200000762939446,32.830001831054695,2015300.0,0.01797684820457013,-1.380433092496032,0.8055514347475768,67.72100967937348,69.16073687590624,-1.0525677865564091,-3.133398512085975,-1.0331191648559468,0.8643984288438702,10.704062420119312,2.1899986267089986,2.100699616607514,2.595499801635743,-1.4583656195562043,6.64936522282769,0.5685670910397675,4.622432512231715,-4.091435080492218,75.68238612699243,6.58950940232279,2.0269327105959727,10,-1.0349998474121094,-3.3350000381469656,0.5225005149841309,-0.010000228881835938,-0.4199981689453054,1,0.00868006335982674,2.094326925153092,32.81999969482422,1.8029192202418773,31.88999938964844,1.564421686239451,31.290000915527344,0.00868006335982674
3674,2001-10-24,33.06999969482422,33.650001525878906,32.11999893188477,33.200000762939446,2193400.0,-0.010176598447791618,1.9708713413256458,-0.22414053918956187,59.20679830561073,68.20426410775076,-0.8015634222369812,-2.3815157109687064,-0.6771060232569681,1.1184278847003526,9.408929989451863,1.5300025939941335,2.3883503003142295,1.9164997100830092,-1.648784220952109,5.4817836411181275,0.13385774456545363,3.6991416756005684,-3.345720158086042,67.24565521941607,-0.3943308787840891,1.7826419655175585,10,-0.6949996948242188,-2.994999885559075,0.8625006675720215,0.3299999237060547,-0.09999847412109375,2,-0.02025999924790367,-1.380433092496032,33.40999984741211,2.094326925153092,32.81999969482422,1.8029192202418773,31.88999938964844,-0.02025999924790367
3675,2001-10-25,35.02000045776367,35.139999389648445,32.84999847412109,32.900001525878906,1684600.0,0.05896585367204121,-1.063059208434929,-16.307550104170616,67.26678982755186,67.52220842485659,-2.664979464633113,-3.9205706840336916,-2.6035786521753437,-0.8976565869734898,8.733024927186218,2.290000915527358,2.515134178754952,3.478000450134278,0.011702452540355068,6.944298447728201,1.7448514513373183,5.211149448931238,-4.922463332792674,97.489561453352,29.306938781496484,1.7331489987969606,10,-2.270000457763672,-4.570000648498528,-3.2375001907348633,-2.770000457763672,-0.9700012207031179,3,-0.0685323099516647,1.9708713413256458,33.06999969482422,-1.380433092496032,33.40999984741211,2.094326925153092,32.81999969482422,-0.0685323099516647
3676,2001-10-26,36.7599983215332,37.0,35.29999923706055,35.29999923706055,4045200.0,0.04968583212521871,-1.3287696287199853,0.6886791604063015,71.20231024167322,67.63703569616361,-4.165822914830827,-5.318126025512903,-4.324489894673768,-2.706585763472347,9.6651468031727,1.9799995422363281,2.3802572782682034,4.827498435974121,0.8663304313319387,8.788666440616304,2.8469144336530263,6.808082438295212,-6.158214970094459,95.75218239520468,27.243947187753307,1.9805840023210919,10,-3.079998016357422,-5.379998207092285,-4.9774980545043945,-4.509998321533203,-1.4199981689453125,4,-0.11507072185469847,-1.063059208434929,35.02000045776367,1.9708713413256458,33.06999969482422,-1.380433092496032,33.40999984741211,-0.11507072185469847
3677,2001-10-29,37.70000076293945,38.18999862670898,36.29999923706055,36.79999923706055,4410900.0,0.02557134070530176,1.0106405860032948,0.6164397878399916,72.64023226350858,67.32862848046065,-4.551351256110621,-5.840889284930718,-5.225707474153268,-3.7075598116431223,10.698928054134466,1.8899993896484304,2.356793929937986,5.312500858306883,0.8984190883003507,9.726582628313412,3.105459973303617,7.51954174331015,-6.3304314136733595,91.92754714325048,23.79157020108255,2.207040885003265,10,-3.425001144409187,-5.725001335144043,-6.1675004959106445,-5.700000762939453,-0.9500007629394531,0,-0.12413793661713668,-1.3287696287199853,36.7599983215332,-1.063059208434929,35.02000045776367,1.9708713413256458,33.06999969482422,-0.12413793661713668
3678,2001-10-30,36.59000015258789,37.150001525878906,36.43999862670898,37.099998474121094,4251200.0,-0.02944298641613652,1.327861471211775,-0.5666638409697792,62.72794632599454,65.86685011998382,-3.0048603241908722,-4.339865117367907,-4.109330447860891,-2.671991226192091,11.905650892320432,1.2600021362304759,2.282854086878693,3.813000202178955,-0.6427755049816568,8.268775909339563,1.5851123485986491,6.040888055759261,-4.265570704479792,73.6408804849631,9.141586981425888,2.2278878535803046,10,-2.3150005340576243,-4.6150007247924805,-5.057499885559082,-4.590000152587891,-1.4200019836425852,1,-0.11587870075936368,1.0106405860032948,37.70000076293945,-1.3287696287199853,36.7599983215332,-1.063059208434929,35.02000045776367,-0.11587870075936368
3679,2001-10-31,35.83000183105469,37.0,35.5,36.599998474121094,3713100.0,-0.02077065641879894,-1.0979016501896677,1.5098023082734324,61.20997349531185,65.93058406184757,-2.0058786522777936,-3.209655551866881,-3.4080718513231716,-1.9874484994733592,12.562753210530692,1.5,2.3357051416764563,2.7135018348693833,-1.5749564710921433,7.001960140830914,0.56927268188862,4.857730987850147,-2.6843926979424637,55.80530471500869,-7.061445447356526,2.1442291529807647,10,-1.5550022125244212,-3.8550024032592773,-4.697501182556152,-4.230001449584961,-1.4600028991699148,2,-0.07926318748123506,1.327861471211775,36.59000015258789,1.0106405860032948,37.70000076293945,-1.3287696287199853,36.7599983215332,-0.07926318748123506
3680,2001-11-01,36.5,36.900001525878906,35.0,36.29999923706055,2393000.0,0.018699361839401574,2.7999885559518587,-0.2597423829576418,64.01934958848403,65.86359787708179,-2.077600618065283,-3.6426945822621093,-4.119919268973483,-2.711250406585954,13.255494589629146,1.9000015258789062,2.300488799245784,3.114500045776367,-1.3191392670697937,7.548139358622528,0.8976803893532832,5.331319702199448,-2.6481763377842285,47.02196381656451,-14.439284705063002,2.216819656423081,11,-1.7300004959106445,-4.3550004959106445,-5.587499618530273,-5.119999885559082,-2.8600006103515554,3,-0.09671229532320202,-1.0979016501896677,35.83000183105469,1.327861471211775,36.59000015258789,1.0106405860032948,37.70000076293945,-0.09671229532320202
3681,2001-11-02,34.779998779296875,36.16999816894531,34.43000030517578,36.099998474121094,2782700.0,-0.04712332111515416,1.3835602121600084,-6.599973297221004,62.3402803431433,65.37052111896129,0.10667652033662733,-1.696198573973831,-2.44843206127495,-1.0420288213660882,13.851258269358041,2.0699996948242188,2.133700426285632,1.1954988479614244,-3.1047897981606525,5.495787494083501,-0.9546454750996176,3.345643171022463,3.4099998474121023,9.308474211721899,-54.69228454585448,2.1501443230610393,11,0.375,-1.9349994659423828,-3.8674983978271484,-3.399998664855957,-1.2099990844726562,4,-0.020989061755541494,2.7999885559518587,36.5,-1.0979016501896677,35.83000183105469,1.327861471211775,36.59000015258789,-0.020989061755541494
3682,2001-11-05,33.97999954223633,35.45000076293945,33.75,35.09999847412109,1756900.0,-0.023001704000540468,-1.1519024015722368,0.8484842354709076,57.304868232567856,64.21317206931622,1.2164484927555463,-0.6864546266565057,-1.6914465166537695,-0.2946235536905988,14.545423345255898,1.7000007629394531,2.2958553592183435,0.239999675750731,-3.867595384863243,4.347594736364702,-1.813797854556256,2.293797206057718,4.1347991180419825,6.764689382804699,-57.98696356575898,2.0537975303069858,11,1.1749992370605469,-1.135000228881836,-3.752499580383301,-2.59999942779541,-0.48999786376952414,0,0.040023561762003945,1.3835602121600084,34.779998779296875,2.7999885559518587,36.5,-1.0979016501896677,35.83000183105469,0.040023561762003945
3683,2001-11-06,34.009998321533196,34.27000045776367,32.790000915527344,33.25,2123600.0,0.0008828363655384308,1.312494598340014,-0.6785705770756891,53.79061242578205,63.61137363822414,1.4309942588652618,-0.5119377214186684,-1.7865967201973092,-0.3756597645072972,15.070735354426562,1.4799995422363281,2.3789543846490346,0.12349853515624432,-3.78900925004492,4.036006320357409,-1.8327553574443414,2.0797524277568264,3.930208392333981,28.97856701455005,-32.89504961480618,1.9562538926005824,11,1.480001449584968,-1.1649990081787038,-4.259998321533196,-2.629998207092278,-0.31999969482421164,1,0.08056459316941478,-1.1519024015722368,33.97999954223633,1.3835602121600084,34.779998779296875,2.7999885559518587,36.5,0.08056459316941478
3684,2001-11-07,34.889999389648445,35.349998474121094,33.380001068115234,33.650001525878906,2501300.0,0.025874775405621886,-1.2134817494470829,1.6315797398973286,63.78253884799628,63.22423464049574,0.9345921973969524,-1.318564026509783,-2.718031067139158,-1.3140746044881766,14.939264650440116,1.9699974060058594,2.386612846007907,0.9139995574951243,-3.0046435623854535,4.8326426773756985,-1.045322002445161,2.8733211174354096,2.74119497631834,51.09484579715112,-14.564487564090228,1.9593215599402876,11,0.6000003814697195,-2.0450000762939524,-5.487499237060554,-3.5099992752075266,-0.1699981689453196,2,0.008025187279880885,1.312494598340014,34.009998321533196,-1.1519024015722368,33.97999954223633,1.3835602121600084,34.779998779296875,0.008025187279880885
3685,2001-11-08,36.13000106811523,36.84000015258789,35.34000015258789,35.400001525878906,2036500.0,0.03554031814728775,-2.5294022609874207,0.5887103224655201,65.47445781877846,62.58780659350743,-0.14683926945302517,-2.41043207950802,-3.967748257358835,-2.617528544959974,14.742246610620057,1.950000762939446,2.373174974232363,1.9815011978149357,-2.0001636171,5.963166012729872,-0.009331209642532201,3.9723336052724036,1.2107216908251885,82.46915510561986,14.851239583162638,1.9908324074574686,11,-0.6400012969970632,-2.2100019454955984,-6.727500915527337,-4.750000953674309,-2.0499992370605327,3,-0.048713038588411695,-1.2134817494470829,34.889999389648445,1.312494598340014,34.009998321533196,-1.1519024015722368,33.97999954223633,-0.048713038588411695
3686,2001-11-09,37.2400016784668,38.04999923706055,36.72000122070313,37.20000076293945,3154400.0,0.030722407349474068,-1.6599960327148673,0.05479580905599301,65.92219612214615,61.84135813335605,-1.3204504661005387,-3.312209157597465,-5.060904072286306,-3.7747923876902476,15.173764767857284,1.9199981689453196,2.5840100886294124,2.851501655578616,-1.2726573408656847,6.9756606520229205,0.7894221573564622,4.91358115380077,-4.450000762939453,84.60080195695483,18.851094164058452,2.0620794982221518,11,-1.8200016021728516,-3.320002555847168,-7.385001182556152,-5.860001564025879,-3.190002441406243,4,-0.09667030415038824,-2.5294022609874207,36.13000106811523,-1.2134817494470829,34.889999389648445,1.312494598340014,34.009998321533196,-0.09667030415038824
3687,2001-11-12,37.18999862670898,37.849998474121094,36.0,36.849998474121094,2087000.0,-0.0013427242079511181,1.2289140291249865,8.499809269502016,64.16790725312708,62.001353791926334,-1.509096780806992,-2.9337689498694104,-5.000092797379345,-3.7836807643818275,16.009017139995187,1.8499984741210938,2.525731556754458,2.4974987030029254,-1.5036269943355336,6.498624400341388,0.49693585433369236,4.4980615516721585,-4.294797744750973,83.65017329319426,18.365531452641562,2.000562848669231,11,-1.769998550415032,-3.2699995040893484,-7.334998130798333,-5.809998512268059,-1.5699996948242045,0,-0.09733796895827151,-1.6599960327148673,37.2400016784668,-2.5294022609874207,36.13000106811523,-1.2134817494470829,34.889999389648445,-0.09733796895827151
3688,2001-11-13,37.38000106811523,38.4900016784668,36.599998474121094,37.400001525878906,2638900.0,0.005108966077503219,-1.392400570753931,-0.05882484937564622,66.33813240724055,62.571149226585085,-1.7603750628488868,-2.828530207225782,-5.176211555339819,-4.023924437674772,16.978508429217776,1.8900032043457031,2.2351569699982505,2.408001136779781,-1.519728603667204,6.335730877226766,0.444136266556292,4.37186600700327,-4.381704219055173,78.27787714735315,12.694306266569825,1.9638648702234924,11,-1.739999771118157,-2.9600000381469656,-7.525000572204583,-6.000000953674309,-2.0600013732910085,1,-0.1040663263374424,1.2289140291249865,37.18999862670898,-1.6599960327148673,37.2400016784668,-2.5294022609874207,36.13000106811523,-0.1040663263374424
3689,2001-11-14,35.0,36.900001525878906,34.490001678466804,36.0,3862700.0,-0.06367043874017819,-1.386142428191047,49.9988556169954,49.92657691582715,61.005285596289866,0.5470353751700756,-0.3034176048491659,-2.80163689237736,-1.7107496415356849,17.15509409365732,2.8899993896484233,1.7478150077510648,-0.07399997711181783,-3.8859782106267886,3.737978256403153,-1.9799890938693068,1.8319891396456711,-1.7820349577636776,12.749958038329922,-46.78193615414716,1.9059891167574863,11,0.6400012969970703,-0.5749988555908203,-5.059999465942383,-3.619999885559082,0.3400001525878906,2,-0.03742861066545755,-1.392400570753931,37.38000106811523,1.2289140291249865,37.18999862670898,-1.6599960327148673,37.2400016784668,-0.03742861066545755
3690,2001-11-15,30.649999618530273,32.779998779296875,30.149999618530273,32.5,8681400.0,-0.12428572518484937,1.1825737831936325,1.8500003814697266,31.176847550515618,57.542681952664566,4.447665885433906,4.212135452324034,1.5174234808141591,2.5581070056971242,18.234311157066326,4.850000381469727,1.3990863166905143,-4.392000293731691,-8.345832437292543,-0.43816815017083854,-6.3689163655121135,-2.4150842219512683,7.840002059936523,5.995202356146727,-46.93278557347373,1.976916071780426,11,3.6700010299682617,3.6700010299682617,-0.08499956130981445,0.7300004959106445,5.289999008178711,3,0.13278961346910512,-1.386142428191047,35.0,-1.392400570753931,37.38000106811523,1.2289140291249865,37.18999862670898,0.13278961346910512
3691,2001-11-16,31.399999618530273,31.399999618530273,30.040000915527344,30.649999618530273,6202400.0,0.024469820859200464,2.6266632080078125,-0.40540532181088795,30.36160056925533,54.54898554562984,3.5400681274257835,3.6085562399370303,0.7335997240237404,1.7514176844095886,19.556236783455045,1.3599987030029297,1.1179459936588572,-3.6175003051757812,-7.658677825042517,0.42367721469095443,-5.638089065109149,-1.5969115452424134,6.92320201873779,16.094657753969656,-30.582386005367184,2.0205887599333683,11,2.865001678466797,2.865001678466797,-0.6874995231628418,-0.01999950408935547,5.809999465942383,4,0.08535038997079658,1.1825737831936325,30.649999618530273,-1.386142428191047,35.0,-1.392400570753931,37.38000106811523,0.08535038997079658
3692,2001-11-19,31.0,31.53000068664551,30.01000022888184,31.0,4388800.0,-0.012738841509227883,1.8679216764492939,0.0,31.76778182029922,52.10200436724287,3.88103299355555,4.074095985597246,1.0602579420179836,2.0931038224226697,20.61307712684525,1.5200004577636719,0.6898651055889431,-3.926499938964845,-8.24825587438098,0.39525599645129006,-6.087377906672913,-1.7656219712567776,6.991873608398436,11.67452360714649,-30.286752463866122,2.160877967708067,11,3.2500009536743164,3.2500009536743164,-0.28749990463256836,0.38000011444091797,5.939998626708977,0,0.0983870721632436,2.6266632080078125,31.399999618530273,1.1825737831936325,30.649999618530273,-1.386142428191047,35.0,0.0983870721632436
3693,2001-11-20,33.700000762939446,33.900001525878906,31.5,31.5,3990100.0,0.08709679880449817,-1.1818188123464368,100.0,43.83323662222518,49.88541523104608,1.265517386789675,1.472427452020284,-1.6819325711384963,-0.6430765347758793,20.604029800762714,2.9000015258789062,0.4550237554225447,-1.240999221801765,-5.543233669639257,3.061235226035727,-3.392116445720511,0.910118002116981,3.812960442687995,53.55587575383844,12.794475951306701,2.1511172239187464,11,0.5500001907348704,0.5500001907348704,-2.9875006675720144,-2.320000648498528,3.2399978637695312,1,0.056973238144753635,1.8679216764492939,31.0,2.6266632080078125,31.399999618530273,1.1825737831936325,30.649999618530273,0.056973238144753635
3694,2001-11-21,32.400001525878906,34.150001525878906,32.34999847412109,33.709999084472656,2645500.0,-0.03857564414331338,-1.553189186849323,-0.5954532292268151,38.54749615333795,46.89353060155269,2.4307895813146843,2.8666321972582196,-0.45815233035204983,0.5895043509784301,20.684578701626656,1.8000030517578196,0.3314365400998156,-2.507498550415036,-6.880920361778223,1.8659232609481542,-4.69420945609663,-0.3207876447334428,4.662782021143798,57.72948184172417,17.026353949025456,2.186710905681595,11,1.8499994277954102,1.8499994277954102,-1.1500015258789062,-1.0200014114379883,4.069999694824226,2,0.09012339603172603,-1.1818188123464368,33.700000762939446,1.8679216764492939,31.0,2.6266632080078125,31.399999618530273,0.09012339603172603
3695,2001-11-23,32.61999893188477,33.02000045776367,31.26000022888184,31.5,1917100.0,0.006790043075465491,-1.20000238418807,-0.8549626100731545,43.41463675603834,44.39269067198516,1.8556831070303161,2.590426179416859,-0.7350082089572467,0.3376515181161892,20.121614047701875,1.7600002288818324,0.27741656224042543,-2.1675010681152287,-6.6580617387510586,2.3230596025205976,-4.412781403433144,0.07777926720268624,4.01961761604948,63.04342718192106,17.61027871505307,2.2452803353179136,11,1.6300020217895437,1.6300020217895437,-1.3699989318847727,-1.2399988174438548,2.940002441406243,4,0.08338446688434509,-1.553189186849323,32.400001525878906,-1.1818188123464368,33.700000762939446,1.8679216764492939,31.0,0.08338446688434509
3696,2001-11-26,32.529998779296875,33.220001220703125,31.88999938964844,32.549999237060554,2824200.0,-0.002759048299659117,-1.046157864003034,-0.017857568605017794,45.379221845831346,42.305058960063405,1.349190010209817,2.4741266342399797,-0.7234273406074365,0.41027794292104147,18.73746056931956,1.330001831054684,-0.012997765726865396,-2.0460012435913058,-6.543844217279684,2.4518417300970725,-4.294922730435495,0.20292024325288338,3.7118407894942322,60.869511133798596,10.109456992888127,2.248921486844189,11,1.7200021743774414,1.7200021743774414,-1.279998779296875,-1.4549989700317383,2.2900009155273438,0,0.1048263134145071,-1.20000238418807,32.61999893188477,-1.553189186849323,32.400001525878906,-1.1818188123464368,33.700000762939446,0.1048263134145071
3697,2001-11-27,33.02000045776367,33.68000030517578,31.899999618530273,32.09999847412109,2433400.0,0.015063070914673737,-1.6969713608646648,-45.99904634749498,46.93499287136236,40.149154567188056,0.2296149514711061,1.70283946846358,-1.2668167018335232,-0.08819733073254099,16.786468882762694,1.7800006866455078,-0.4499026056160176,-1.3219995498657227,-5.6179448378101,2.9739457380786583,-3.4699721938379113,0.825973094106466,2.8479287506328816,60.89963456800548,7.079328137044996,2.1479726439721905,11,0.4350004196166992,1.2300004959106445,-1.5950002670288086,-2.02500057220459,2.1800003051757812,1,0.12689274889830693,-1.046157864003034,32.529998779296875,-1.20000238418807,32.61999893188477,-1.553189186849323,32.400001525878906,0.12689274889830693
3698,2001-11-28,32.34999847412109,33.200000762939446,32.150001525878906,32.549999237060554,2788000.0,-0.0202907926818352,-2.5000286104841294,-0.21739166490445996,42.032624495701604,39.27204874272966,0.1241300136491077,2.1490891582319094,-0.6039616823614331,0.5782906284739866,14.730043181178026,1.0499992370605398,-1.0388647584819495,-1.7800014495849652,-6.027046932887714,2.4670440337177837,-3.903524191236343,0.3435212920664128,3.166454995504587,37.71618533084532,-15.769387541887212,2.123522741651375,11,-0.26999759674071555,1.9000024795532298,-0.9224982261657644,-1.3549985885620046,2.7600021362304688,2,0.14188563737521465,-1.6969713608646648,33.02000045776367,-1.046157864003034,32.529998779296875,-1.20000238418807,32.61999893188477,0.14188563737521465
3699,2001-11-29,32.990001678466804,33.040000915527344,31.88999938964844,32.950000762939446,1529500.0,0.019783716677999275,15.428664850136188,-0.20000381468277062,39.76532915291908,40.22632447633004,-0.9286308970310486,1.354876318412984,-1.13937151715227,-0.06170039356334911,13.28297550900145,1.1500015258789027,-1.6194532138794884,-0.9979982376098562,-5.195339183412408,3.1993427081926953,-3.096668710511132,1.1006722352914196,2.196064596714237,71.48766095224008,20.77322051052345,2.0986704729012757,11,-0.9100008010864329,1.2599992752075124,-1.765001773834232,-1.995001792907722,1.4299964904785014,3,0.11973315390342676,-2.5000286104841294,32.34999847412109,-1.6969713608646648,33.02000045776367,-1.046157864003034,32.529998779296875,0.11973315390342676
3700,2001-11-30,32.970001220703125,33.5,32.59999847412109,33.299999237060554,1992800.0,-0.0006062581614457718,1.465759151359986,-8.249761586874989,35.0175542857755,40.743652667054505,-0.6089694187746062,1.1561340975599421,-0.993188456650735,-0.04467802314311342,12.065987551705572,0.9000015258789134,-2.3021213199647406,-0.84149875640869,-4.888253653224432,3.205256140407048,-2.864876204816561,1.1818786919991808,1.9055010916999606,60.3352669647385,13.332730304151475,2.0233774484078695,11,-0.8900003433227539,1.2799997329711914,-1.745001316070553,-1.975001335144043,0.9899978637695312,4,0.10615710859610838,15.428664850136188,32.990001678466804,-2.5000286104841294,32.34999847412109,-1.6969713608646648,33.02000045776367,0.10615710859610838
3701,2001-12-03,34.049999237060554,34.84999847412109,32.529998779296875,32.72999954223633,2421300.0,0.032756990487439186,-1.697672149181163,-4.000023119516275,39.725137196728014,41.62780326443548,-1.4231983482033073,0.019649682588585904,-1.9450701297703787,-1.1156560419108956,11.39290830170251,2.3199996948242116,-2.554082778090219,0.2749992370605554,-3.748074127953707,4.2980726020748214,-1.7365374454465794,2.28653591956769,-4.0399990081787145,72.9729903885068,29.341825496520578,2.011536682507133,12,-0.9949998855590891,0.20000171661376243,-2.449999332427982,-3.054999351501472,-0.5,0,0.04434661292405995,1.465759151359986,32.970001220703125,15.428664850136188,32.990001678466804,-2.5000286104841294,32.34999847412109,0.04434661292405995
3702,2001-12-04,35.34000015258789,35.5,33.450000762939446,34.790000915527344,2820600.0,0.03788549029167898,3.7126477100826683,0.4166661850128579,43.77289283451953,41.62109839913486,-2.2717247757083925,-1.2261021879097456,-3.054506344924846,-2.378505778938944,11.228893709341845,2.049999237060554,-2.0650952054088947,1.497000122070311,-2.5861884477309474,5.5801886918715695,-0.5445941628303217,3.5385944069709403,-5.233199958801265,95.56787201217321,53.992791712736754,2.04159428490063,12,-1.9600000381469727,-1.0899991989135742,-2.809999942779541,-3.9600000381469727,-3.1100006103515625,1,-0.014714217756606085,-1.697672149181163,34.049999237060554,1.465759151359986,32.970001220703125,15.428664850136188,32.990001678466804,-0.014714217756606085
3703,2001-12-05,36.75,37.36000061035156,36.25,36.25,4164200.0,0.039898127937864736,-3.44000244140625,0.9090921701496057,55.67812973433275,43.524502130356495,-3.580066340455076,-2.5510991192217034,-4.236109685755267,-3.755753815040862,11.909629870406588,2.020000457763672,-1.5473840266984809,2.7699998855590806,-1.5156289067778062,7.055628677895967,0.6271854893906408,4.912814281727524,-6.427471813964839,88.84825458460955,41.82480421747597,2.1428143961684434,12,-2.439999580383301,-2.4999990463256836,-3.625000476837158,-4.77500057220459,-5.64999961853027,2,-0.04217684998804205,3.7126477100826683,35.34000015258789,-1.697672149181163,34.049999237060554,1.465759151359986,32.970001220703125,-0.04217684998804205
3704,2001-12-06,35.169998168945305,36.5099983215332,35.02000045776367,36.5,2530500.0,-0.04299324710352914,1.207406737610697,-2.660003662109389,67.87973387065004,46.24284625420224,-1.7498329127429173,-1.0003325032037935,-2.4245983940020466,-2.145628094676333,11.855934619508337,1.7299995422363281,-1.0418003049817557,1.1759981155395423,-3.123952775615365,5.475949006694449,-0.9739773300379113,3.325973561116996,-4.425221637451159,54.658351735489006,2.3440992053257546,2.1499754455774545,12,-0.5449981689453054,-0.919997215270989,-2.0449986457824636,-3.1949987411498952,-2.8199996948242188,3,-0.0017059301028546914,-3.44000244140625,36.75,3.7126477100826683,35.34000015258789,-1.697672149181163,34.049999237060554,-0.0017059301028546914
3705,2001-12-07,34.36999893188477,34.630001068115234,33.560001373291016,34.5,5103500.0,-0.022746638575799616,4.487132838404883,0.09774502942761824,61.70212094389827,48.056501709543014,-0.7548737317747651,-0.357266041962383,-1.4285609084456894,-1.3054806734090718,10.887610951129382,1.6099967956542898,-0.9499429384126756,0.4639989852905373,-3.722432439680638,4.650430410261713,-1.6292167271950504,2.557214697776125,-3.2283089556591804,38.095226812494026,-18.023929089417443,2.0932157124855877,12,0.25500106811522727,-0.11999797821045632,-1.244999408721931,-2.3949995040893626,-3.1199989318847727,4,0.0014547349029490064,1.207406737610697,35.169998168945305,-3.44000244140625,36.75,3.7126477100826683,35.34000015258789,0.0014547349029490064
3706,2001-12-10,33.639999389648445,34.34999847412109,33.15999984741211,33.25,2811900.0,-0.021239440352705752,-3.1754360134384245,-2.999970656416193,60.138243177202305,49.523529521303004,0.166664268288379,0.09402241482212759,-0.5617683826255231,-0.548750561720567,9.326045956791198,1.2099990844726634,-0.6445004280709696,-0.08600044250487571,-3.9673099416877946,3.795309056678043,-2.026655192096335,1.8546543070865837,-2.125210775375294,11.428558453413187,-48.234185209958966,1.9406547495914601,12,0.9850006103515554,0.6100015640258718,-0.18249988555908914,-1.6649999618530344,-2.6599998474121165,0,0.009512476237519829,4.487132838404883,34.36999893188477,1.207406737610697,35.169998168945305,-3.44000244140625,36.75,0.009512476237519829
3707,2001-12-11,33.56999969482422,33.799999237060554,32.900001525878906,33.400001525878906,2440600.0,-0.0020808470896038767,1.8571480472297492,0.43589342306036216,49.37439351288722,50.33928163432363,0.3608311763530736,-0.12762801933872225,-0.3416854471137185,-0.43155833176388825,8.092333588928188,0.8999977111816477,-0.4601711728181712,0.02499980926513956,-3.4971557826818795,3.547155401212162,-1.7360779867083735,1.7860776052386491,-1.7044983607863635,15.022383553348467,-43.536880343030454,1.7610777959735107,12,1.0550003051757812,0.6800012588500977,0.42999935150146484,-1.5950002670288086,-1.9300003051757777,1,-0.0005957836742771505,-3.1754360134384245,33.639999389648445,4.487132838404883,34.36999893188477,1.207406737610697,35.169998168945305,-0.0005957836742771505
3708,2001-12-12,33.490001678466804,33.650001525878906,32.75,33.56999969482422,2154400.0,-0.0023830210629923743,6.499960263848049,-0.4705816354007301,55.9432928942231,52.136833161135186,0.6923528501370342,-0.3731321539029082,-0.11588693003245965,-0.3062699281458592,6.533458155101446,0.9000015258789062,-0.300763844625223,0.13950176239014667,-2.885505972648268,3.164509497428565,-1.3730021051290606,1.652005629909354,-1.2948303878501264,19.680904489474766,-37.372960467238926,1.5125038675192084,12,1.4549980163574148,0.7599992752075124,0.5099973678588796,-1.5150022506713938,-2.1900024414062536,2,-0.03762323299734627,1.8571480472297492,33.56999969482422,-3.1754360134384245,33.639999389648445,4.487132838404883,34.36999893188477,-0.03762323299734627
3709,2001-12-13,33.689998626708984,33.950000762939446,32.900001525878906,33.360000610351555,2475100.0,0.00597184049622701,1.4705797875443984,-4.125077487960018,55.846991892831575,54.451215117474746,0.672849979509273,-0.7128514302198994,-0.17249046023104597,-0.47196775132759683,6.14925399708551,1.0499992370605398,-0.18961326152849267,0.404998779296875,-2.5248582211189756,3.334855779712729,-1.0599297209110503,1.8699272795048003,-1.1849375769082116,49.99989854534313,-6.0362322955322725,1.4649285002079264,12,1.2550010681152344,0.560002326965332,0.47750091552734375,-1.7149991989135742,-0.7199974060058594,3,-0.07687736274307644,6.499960263848049,33.490001678466804,1.8571480472297492,33.56999969482422,-3.1754360134384245,33.639999389648445,-0.07687736274307644
3710,2001-12-14,34.720001220703125,35.09999847412109,33.27000045776367,33.799999237060554,1907200.0,0.030572948530118715,1.178573618134392,2.7879015570993437,60.85233686977178,56.79868174781294,-0.09254134420437765,-1.499168977442416,-1.1112293278242191,-1.476342722259517,5.635961868371529,1.8299980163574148,0.11014578055095114,1.231501293182376,-1.4853874764743509,3.9483900628391027,-0.12694309164599105,2.589945678010743,-1.970001220703125,83.82989361045935,27.231765305677484,1.3584443848283636,12,0.33499908447265625,-0.4700002670288086,-0.5525016784667969,-2.745001792907715,-1.220001220703125,4,-0.06826044537028508,1.4705797875443984,33.689998626708984,6.499960263848049,33.490001678466804,1.8571480472297492,33.56999969482422,-0.06826044537028508
3711,2001-12-17,34.080001831054695,35.09000015258789,33.59999847412109,34.59999847412109,1983800.0,-0.018433161496169692,-1.0135112146690144,-0.5652125237899654,55.17578710714495,58.06567000032688,0.6170509769277928,-0.6831198878422242,-0.3752052138598003,-0.8307829473765693,5.055651618206778,1.490001678466804,0.40654300455302206,0.45750179290772053,-2.084398538694046,2.999402124509487,-0.8134483728931627,1.7284519587086038,-1.1800003051757884,56.595859346339495,0.5194596933697682,1.2709501658008828,12,0.9749984741210866,0.1699991226196218,0.6249976158142019,-2.1050024032592844,0.5399971008300781,0,-0.08303995536983555,1.178573618134392,34.720001220703125,1.4705797875443984,33.689998626708984,6.499960263848049,33.490001678466804,-0.08303995536983555
3712,2001-12-18,34.049999237060554,34.59999847412109,33.86999893188477,34.080001831054695,2232000.0,-0.0008803577576924626,-2.7435566380076932,0.05769766861804521,58.854168529311444,58.41856319976896,0.49709869693433006,-0.43521698154680877,-0.24980341264093653,-0.8030022057167869,4.507347548328916,0.7299995422363139,0.7962828911029405,0.2749992370605554,-1.9507399779430799,2.5007384520641907,-0.8378703704412658,1.3878688445623766,-0.8823977661132858,55.319152389950446,-2.952472040877481,1.112869607501818,12,0.5799999237060476,0.20000171661376243,0.6200003623962331,-2.074999809265144,-0.7099990844726634,1,-0.09016152022355373,-1.0135112146690144,34.080001831054695,1.178573618134392,34.720001220703125,1.4705797875443984,33.689998626708984,-0.09016152022355373
3713,2001-12-19,35.61999893188477,35.779998779296875,34.200000762939446,34.36999893188477,2427200.0,0.04610865580036205,1.012736717804705,-41.663064208518755,62.488117560796084,57.819494720896294,-1.3969528652034597,-1.9541924948563079,-1.7109633755406222,-2.356217222771633,5.1793983007219975,1.729999542236321,1.094582808148246,1.7489990234375057,-0.6238816610063651,4.121879707881373,0.5625586812155703,2.935439365659441,-2.2008535125732465,94.44444444444468,36.281240024626186,1.1864403422219338,12,-1.3549995422363352,-1.3699979782104563,-0.9499993324279856,-3.6449995040893626,-3.1199989318847727,2,-0.1117349708473373,-2.7435566380076932,34.049999237060554,-1.0135112146690144,34.080001831054695,1.178573618134392,34.720001220703125,-0.1117349708473373
3714,2001-12-20,35.31999969482422,36.18999862670898,34.90999984741211,35.720001220703125,2209700.0,-0.00842221353330852,-1.0983565550191243,-0.320001220703125,60.86956061452989,57.72698801763315,-1.1995877428327901,-1.501184368741292,-1.3684869382932874,-2.0579325261696653,5.850199492779742,1.279998779296868,1.2311163371411808,1.302999877929686,-1.048018611395257,3.6540183672546256,0.12749063326721455,2.4785091225921576,-1.6644029640502893,70.20549734800007,11.808239840190332,1.1755092446624702,12,-0.8500003814697266,-1.6349992752075195,-0.28999853134155273,-3.1949987411499023,-1.2999992370605469,3,-0.11381654848521294,1.012736717804705,35.61999893188477,-2.7435566380076932,34.049999237060554,-1.0135112146690144,34.080001831054695,-0.11381654848521294
3715,2001-12-21,35.34000015258789,35.70000076293945,34.720001220703125,35.20000076293945,2549500.0,0.0005662643809876133,1.2790670853959298,-0.3499971389879647,56.61538931039661,57.335559810210285,-1.1929779948688903,-1.377590736371019,-1.3313621331205923,-2.1063734437855146,6.28460571367808,0.9799995422363281,1.0179297492696904,1.1870002746582031,-1.1383029103252298,3.5123034596416325,0.02434868216649022,2.349651867149916,-1.4621391890393056,67.18152802918638,10.188970874495766,1.1626515924917153,12,-0.8700008392333984,-1.6549997329711914,-0.3074989318847656,-3.214999198913574,-0.1399993896484375,4,-0.06706278782263142,-1.0983565550191243,35.31999969482422,1.012736717804705,35.61999893188477,-2.7435566380076932,34.049999237060554,-0.06706278782263142
3716,2001-12-24,35.939998626708984,36.27999877929688,35.349998474121094,35.36999893188477,636000.0,0.0169778854422884,-2.0491782775095913,4.071444141689322,53.31125074946611,57.77298839205238,-1.6007471962775668,-1.8013795679803195,-1.8583483552676157,-2.737519977040307,6.929958883071419,0.9399986267089915,0.748607909042903,1.6164987564086886,-0.7078004724005211,3.9407979852178983,0.4543491420040837,2.7786483708132934,-1.8532092843522179,85.89210895789083,32.383691172847335,1.1621496144046055,12,-1.4249992370605469,-2.254998207092285,-1.6199979782104492,-3.814997673034668,-0.9699974060058594,0,-0.06789089371015411,1.2790670853959298,35.34000015258789,-1.0983565550191243,35.31999969482422,1.012736717804705,35.61999893188477,-0.06789089371015411
3717,2001-12-26,37.209999084472656,37.79999923706055,36.349998474121094,36.349998474121094,2386500.0,0.035336686318620636,-2.372092404322138,1.5087738084084192,52.57847073373921,57.39911926310973,-2.570421644963268,-2.889528626020059,-2.9961973191944935,-4.030162739568361,8.052950525289052,1.8600006103515625,0.6607742818432953,2.676999282836917,0.10524152354392413,5.24875704212991,1.3911204031904205,3.9628781624834133,-2.9268170660362003,83.61109992603726,33.1447615881509,1.2858788796464973,12,-1.8599987030029297,-3.304999351501465,-2.944997787475586,-5.08499813079834,-2.6499977111816406,2,-0.06960495072058903,-2.0491782775095913,35.939998626708984,1.2790670853959298,35.34000015258789,-1.0983565550191243,35.31999969482422,-0.06960495072058903
3718,2001-12-27,36.93999862670898,37.40999984741211,36.400001525878906,37.209999084472656,1667000.0,-0.0072561264285638805,2.0149114366562855,-0.31395379783893945,61.62944285846768,58.04161381484708,-1.966357580546564,-2.380052019687163,-2.6163799151614455,-3.776620920847982,9.23663003127233,1.0099983215332031,0.6487744208620114,2.1774988174438406,-0.39322497362041275,4.748222608508094,0.8921369219117139,3.462860712975967,-2.375471230782594,72.07788427835891,21.227152216609397,1.2853618955321255,12,-1.404998779296868,-2.409998893737786,-2.689997673034661,-4.814997673034661,-2.5499992370605327,3,-0.09745529528845609,-2.372092404322138,37.209999084472656,-2.0491782775095913,35.939998626708984,1.2790670853959298,35.34000015258789,-0.09745529528845609
3719,2001-12-28,36.93999862670898,38.0,36.810001373291016,37.41999816894531,1393500.0,0.0,-2.2162383689460525,1.777773068282945,68.8693143625363,58.932389091820916,-1.62807271106373,-2.1807641266123383,-2.542017090009651,-3.7731280097458253,10.445677515078925,1.1899986267089844,0.8294182242873234,1.9799989700317298,-0.6240697706311025,4.584067710694562,0.6779645997003101,3.2820333403631494,-2.11663348349186,67.68287293331699,14.58998829367556,1.3020343703314163,12,-1.1399993896484304,-2.3099985122680593,-2.689997673034661,-4.814997673034661,-2.6599998474121023,4,-0.12019487795808137,2.0149114366562855,36.93999862670898,-2.372092404322138,37.209999084472656,-2.0491782775095913,35.939998626708984,-0.12019487795808137
3720,2001-12-31,36.47000122070313,37.34000015258789,36.459999084472656,36.93999862670898,1296300.0,-0.012723265389241734,-2.591828790745109,0.9791621963140011,71.60308251050357,60.75764413663854,-0.9875877235077581,-1.5126662995988553,-1.947747800202393,-3.310957518830392,11.729917101141767,0.8800010681152344,0.9491275874549387,1.3350015640258874,-1.1746886025146281,3.844691730566403,0.0801564807556332,2.5898466472961417,-1.3289725918077266,42.264230252115624,-15.433882015574632,1.254845083270256,12,-0.5350017547607493,-1.8400011062622141,-2.2200002670288157,-4.345000267028816,-3.260002136230476,0,-0.06717852155016257,-2.2162383689460525,36.93999862670898,2.0149114366562855,36.93999862670898,-2.372092404322138,37.209999084472656,-0.06717852155016257
3721,2002-01-02,35.560001373291016,36.0,34.84999847412109,36.0,1894800.0,-0.024952010335978048,4.227295978082794,0.936172457733761,63.46416014924304,61.26986542774205,0.1725760454163705,-0.5098825204023143,-0.9408308331524466,-2.410483214718731,12.042756862803897,1.6200027465820455,1.0506359858666272,0.3495016098022461,-2.113166293236773,2.8121695128412654,-0.8818323417172635,1.5808355613217557,2.4399986267089844,22.539763658426292,-38.881192394933635,1.2313339515195088,1,0.5399990081787109,-0.6150016784667969,-1.3100004196166992,-3.435000419616699,-2.4099998474121094,2,-0.010123751306206574,-2.591828790745109,36.47000122070313,-2.2162383689460525,36.93999862670898,2.0149114366562855,36.93999862670898,-0.010123751306206574
3722,2002-01-03,34.81999969482422,36.0,34.34999847412109,34.939998626708984,2552600.0,-0.020809945159974252,-2.113206392848503,0.27272569640116867,58.26085802737954,60.8001699240291,1.1547198340350917,0.19938726308225085,-0.14049397460698287,-1.6773812739891127,11.971393649868256,1.6500015258789134,0.9965838604216799,-0.3645000457763672,-2.832385679575161,2.1033855880224266,-1.5984428626757676,0.8694427711230333,3.117000274658203,12.876740389579885,-51.60063542258357,1.2339428168993982,1,1.3549995422363281,0.125,-0.5699987411499023,-2.6949987411499023,-0.31999969482421875,3,0.004307912900447297,4.227295978082794,35.560001373291016,-2.591828790745109,36.47000122070313,-2.2162383689460525,36.93999862670898,0.004307912900447297
3723,2002-01-04,35.20000076293945,35.9900016784668,34.830001831054695,35.25,3413100.0,0.010913299007630828,-1.9367192517371772,0.4166640175477636,59.173763792929236,60.61174805496236,0.7921832715070991,-0.3190475331735456,-0.4735206146883115,-2.052721819486109,11.14453204436885,1.1700019836425781,1.0767343180758004,0.09300098419189595,-2.262686733917498,2.4486887023012898,-1.084842874862801,1.2708448432465929,2.593519146728518,23.287724204819,-41.24380383601668,1.177843859054698,1,0.9749984741210938,-0.2550010681152344,-1.3474998474121094,-3.0749998092651367,-1.220001220703125,4,-0.018181800448205276,-2.113206392848503,34.81999969482422,4.227295978082794,35.560001373291016,-2.591828790745109,36.47000122070313,-0.018181800448205276
3724,2002-01-07,35.110000610351555,35.849998474121094,34.779998779296875,35.0,1852700.0,-0.0025568224612839696,-2.8908863920099876,-2.200045777065548,52.67489259718576,60.173915086827826,0.9490669373938942,-0.24640608092089877,-0.32566243466326483,-1.9350655090273605,10.932751103997854,1.0699996948242188,1.1301420602142116,0.006000709533687143,-2.349502016667259,2.361503435734633,-1.1717506535667823,1.1837520726341566,2.545778441894541,25.418117377786164,-35.15740243832968,1.1777513631004715,1,1.0649986267089915,-0.16500091552733664,-1.9449996948242116,-2.984999656677239,-1.1300010681152273,0,-0.02050701248039377,-1.9367192517371772,35.20000076293945,-2.113206392848503,34.81999969482422,4.227295978082794,35.560001373291016,-0.02050701248039377
3725,2002-01-08,34.419998168945305,34.97999954223633,34.09999847412109,34.900001525878906,1477200.0,-0.019652589843670243,1.750005960470184,-4.363642668886461,52.31605009619882,60.0633372364648,1.6705156057709516,0.4717195439708419,0.35250908197699005,-1.228802693586438,11.270814930297732,1.0100021362304688,0.9945930384412307,-0.6865016937255959,-3.0388283423211178,1.665824954869926,-1.8626650180233568,0.48966163057216505,3.103549660175787,16.84207567550197,-42.40946601327819,1.1761633242977592,1,1.6300010681152415,0.8450012207031321,-1.2549972534179616,-2.294997215270989,-0.30999755859375,1,-0.004067385156770298,-2.8908863920099876,35.110000610351555,-1.9367192517371772,35.20000076293945,-2.113206392848503,34.81999969482422,-0.004067385156770298
3726,2002-01-09,33.959999084472656,34.299999237060554,33.34999847412109,33.700000762939446,3161400.0,-0.013364297180226803,1.021281172006574,-0.5416593817054824,49.4208484730656,59.712490318612176,2.0340135267158956,1.0086346245991038,0.7389941702479419,-0.7675073852982734,11.781386761822816,1.0699996948242188,0.8816800771444946,-1.1625007629394517,-3.4768752288345652,1.1518737029556618,-2.3196879958870085,-0.005313529991894939,3.3581357833484375,23.018877702315798,-35.212802871239916,1.1571872329475574,1,1.7150001525878906,1.3050003051757812,-0.7949981689453125,-1.8349981307983398,0.4500007629394531,2,-0.02208480624909437,1.750005960470184,34.419998168945305,-2.8908863920099876,35.110000610351555,-1.9367192517371772,35.20000076293945,-0.02208480624909437
3727,2002-01-10,33.549999237060554,33.959999084472656,33.09999847412109,33.950000762939446,2017000.0,-0.01207302292300605,3.095258855585865,-1.5384773390846636,34.34190995699376,56.68054221844841,2.090034058102127,1.4936389043446,1.0388963635206139,-0.3544308517941843,12.498235926151297,0.8600006103515696,0.8181664105964614,-1.571500587463369,-3.888715112874827,0.7457139379480893,-2.730107850169098,-0.41289332475763985,3.4506847192645367,15.570943390747777,-36.50701784834006,1.1586072627057276,1,1.999999999999993,1.825000762939446,0.10250091552733664,-1.4249982833862376,0.40000152587889204,3,-0.011922435775789664,1.021281172006574,33.959999084472656,1.750005960470184,34.419998168945305,-2.8908863920099876,35.110000610351555,-0.011922435775789664
3728,2002-01-11,32.22999954223633,33.310001373291016,32.189998626708984,33.09999847412109,1958500.0,-0.03934425409363662,-1.357898625505447,2.1749890327872574,29.75098479670865,52.33406115557867,2.9856302781022563,2.8610920909984614,2.2669740293936087,0.9509417705765202,13.453925492958529,1.3600006103515696,0.711405434673118,-2.828500175476073,-5.388296730196821,-0.26870362075532483,-4.108398452836447,-1.5486018981156988,4.380615865868364,1.0929212348363173,-46.680611126752446,1.2798982773603726,1,2.5349998474121094,2.864999771118164,1.585000991821289,-0.10499858856201172,1.7700004577636719,4,0.07043129041280038,3.095258855585865,33.549999237060554,1.021281172006574,33.959999084472656,1.750005960470184,34.419998168945305,0.07043129041280038
3729,2002-01-14,31.10000038146973,32.279998779296875,31.0,31.63999938964844,2869900.0,-0.03506047709637017,-2.4594572302711453,0.6206892771797564,25.743707767993968,47.2385750730776,3.576181704925151,3.991766166502412,3.3145260050497747,2.031651961703087,14.597285997219617,1.279998779296875,0.46777842351366417,-3.828999423980708,-6.892749091535503,-0.7652497564259129,-5.360874257758109,-2.297124590203307,4.980141012867474,2.512572687722993,-41.037707921634876,1.5318748337773984,1,2.39999961853027,3.39999961853027,3.1800003051757777,1.0250005722045863,3.850000381469716,0,0.09260447348684231,-1.357898625505447,32.22999954223633,3.095258855585865,33.549999237060554,1.021281172006574,33.959999084472656,0.09260447348684231
3730,2002-01-15,32.34999847412109,32.84000015258789,31.520000457763672,31.649999618530273,2453000.0,0.04019286422247581,-1.7500074506025258,-1.296296557935808,30.883917007782074,43.61854805735971,1.8777688782006905,2.6931909304570425,1.9733065838748018,0.7442426687040822,15.100534876181197,1.7399997711181605,0.161300451679935,-2.4605011940002512,-5.734413755237618,0.8134113672371157,-4.097457474618935,-0.8235449133815678,3.018923125008911,40.909054128254475,2.6025873416330043,1.636956280618683,1,1.1500015258789134,2.1500015258789134,2.0875020027160716,-0.22499752044677024,2.8000030517578196,1,0.05038643415761479,-2.4594572302711453,31.10000038146973,-1.357898625505447,32.22999954223633,3.095258855585865,33.549999237060554,0.05038643415761479
3731,2002-01-16,31.25,32.209999084472656,31.20000076293945,31.70000076293945,2214400.0,-0.03400304562613965,-2.672726263880281,-0.642859283762171,17.678954656807406,39.109447682851695,2.5726401631984643,3.7632455681088857,3.022870128556214,1.807079222628417,15.691327477916511,1.149997711181637,-0.2576729995498823,-3.418999576568602,-7.050904302510823,0.21290514937361493,-5.234951939539712,-1.6030472135974918,3.507272575251797,8.445948558275962,-23.133010224518213,1.8159523629711092,1,2.2450008392333984,3.25,3.187500476837158,0.8750009536743164,4.75,2,0.09152001953124977,-1.7500074506025258,32.34999847412109,-2.4594572302711453,31.10000038146973,-1.357898625505447,32.22999954223633,0.09152001953124977
3732,2002-01-17,30.979999542236328,31.61000061035156,30.5,31.5,2873600.0,-0.008640014648437555,1.9999948450154068,1.1555546136566022,17.67895465680742,34.49891333439371,2.5039732501079826,3.996351733052471,3.264048681265578,2.045794375225924,16.4425203071775,1.110000610351559,-0.705407125069982,-3.5355000495910645,-7.519951187483763,0.4489510883016301,-5.52772561853741,-1.543274480644719,3.2512548724802173,17.081825895129814,-8.987048884923379,1.9922255689463475,1,2.1949996948242188,3.270000457763672,3.45750093460083,1.3150014877319336,4.819999694824219,3,0.11071660283595297,-2.672726263880281,31.25,-1.7500074506025258,32.34999847412109,-2.4594572302711453,31.10000038146973,0.11071660283595297
3733,2002-01-18,31.63999938964844,31.79999923706055,31.059999465942386,31.75,1976700.0,0.02130406252951378,6.047647593096946,0.21153944907016153,23.178134056530112,31.22149571876531,1.4369967385817013,3.186252961297054,2.5813348411634927,1.3473314536486036,16.604963968690964,0.8199996948242223,-1.0538555588858145,-2.6765002250671337,-6.82294713617301,1.4699466860387425,-4.749723680620075,-0.6032767695141921,1.9942543187134554,48.717919457726296,26.759880997535397,2.073223455552939,1,1.100000381469723,2.610000610351559,2.797501087188717,1.3550014495849574,3.4799995422363317,4,0.07300889436953528,1.9999948450154068,30.979999542236328,-2.672726263880281,31.25,-1.7500074506025258,32.34999847412109,0.07300889436953528
3734,2002-01-22,31.29999923706055,32.43000030517578,31.239999771118164,32.0,1573800.0,-0.010745896306784575,-1.9024414071586078,6.363607990012658,23.4871693146534,28.01828674303804,1.318351565088502,3.3830960132503627,2.8658324512572015,1.6488960597172557,16.41759814888345,1.1900005340576172,-1.3433968996495764,-2.8155003547668436,-7.1429183614098655,1.5119176518761748,-4.979209358088351,-0.6517913514453362,1.8327738779634437,34.187999354436045,14.187244439702283,2.163709003321509,1,1.100000381469723,2.9500007629394496,3.297501087188717,1.695001602172848,4.010002136230465,1,0.08626200730837508,6.047647593096946,31.63999938964844,1.9999948450154068,30.979999542236328,-2.672726263880281,31.25,0.08626200730837508
3735,2002-01-23,32.970001220703125,33.080001831054695,31.45000076293945,31.70000076293945,2061200.0,0.05335469726354569,1.1879184321355813,-1.8142843908207729,37.67840330089206,26.713570612796538,-0.6470018529137533,1.608926379317893,1.118614075611191,-0.03616964861818417,16.181522310356222,1.7800025939941442,-1.6594859589432573,-1.0269984245300279,-5.343015509470739,3.289018660410683,-3.1850069670003833,1.1310101179403276,-2.470001220703125,95.73641347740433,72.91499706124583,2.158008542470356,1,-0.7400016784667969,1.279998779296875,1.6274991035461426,0.024999618530273438,3.1299972534179688,2,0.06005457897869304,-1.9024414071586078,31.29999923706055,6.047647593096946,31.63999938964844,1.9999948450154068,30.979999542236328,0.06005457897869304
3736,2002-01-24,33.5,33.84000015258789,32.720001220703125,32.900001525878906,2088200.0,0.016075182277035083,-1.3333333333333333,0.47243957311450263,43.592234016509856,27.74138439718721,-1.3959081562816422,0.9346777855929247,0.48018138960389223,-0.5714372866466988,15.471274012769824,1.1199989318847656,-1.913020361997468,-0.3749997138977079,-4.596675621041555,3.8466761932461395,-2.4858376674696316,1.7358382396742158,-2.9483999633789075,89.82035517799444,63.02531105919062,2.1108379535719233,1,-1.3299999237060547,0.75,1.1525006294250488,-0.5049991607666016,4.060001373291016,3,0.049253776891907686,1.1879184321355813,32.970001220703125,-1.9024414071586078,31.29999923706055,6.047647593096946,31.63999938964844,0.049253776891907686
3737,2002-01-25,34.61999893188477,35.349998474121094,33.84999847412109,34.0,2591200.0,0.03343280393685899,-2.2608625343632642,1.0333341810460044,47.37317942315822,29.699406022348274,-2.6241202803362356,-0.4103449054597732,-0.735860641371417,-1.6931199202496714,14.340916449567986,1.8499984741210938,-2.105084645577179,0.8744992256164608,-3.0659655733661566,4.814964024599078,-1.095733173874848,2.8447316251077694,-3.936862890625008,82.9836897201,53.44222505253026,1.9702323994913082,1,-1.6949996948242259,-0.36999893188477273,0.0325016975402761,-0.5499982833862376,2.8899993896484304,4,0.03986138390213112,-1.3333333333333333,33.5,1.1879184321355813,32.970001220703125,-1.9024414071586078,31.29999923706055,0.03986138390213112
3738,2002-01-28,33.34000015258789,34.689998626708984,33.209999084472656,34.47999954223633,2641900.0,-0.03697281394535257,-1.1142827559522837,-1.8387118606525394,42.7636914304964,31.59051531818188,-1.3076197587003335,0.6177972995188057,0.42511585682446906,-0.4219457161177189,13.000655389933769,1.4799995422363281,-2.282793976881237,-0.22549962997436523,-3.869271693350889,3.418272433402155,-2.0473856616626236,1.5963864017138967,-2.376852365356445,51.09491591652772,20.163070463904234,1.8218860316882604,1,-0.41500091552734375,0.9099998474121094,1.0999999046325684,0.7300004959106445,5.159999847412109,0,0.0737852151533871,-2.2608625343632642,34.61999893188477,-1.3333333333333333,33.5,1.1879184321355813,32.970001220703125,0.0737852151533871
3739,2002-01-29,32.5,33.25,32.130001068115234,32.950000762939446,1832600.0,-0.025194965469209518,1.1333328489269794,0.3947377226914314,42.24556063600099,32.85292016576176,-0.27730708323134223,1.1679923036236417,1.2106051581958468,0.4082474997472332,11.26691712200047,1.2099990844726562,-2.340970292931459,-0.8434998512268095,-4.146719125749264,2.4597194232956454,-2.4951094884880334,0.808109786034418,-1.2736411715551768,26.92307316104592,-5.5518117924926855,1.6516096372612272,1,0.4249992370605469,1.75,1.757500171661377,1.5700006484985352,5.259998321533203,1,0.08061535175030077,-1.1142827559522837,33.34000015258789,-2.2608625343632642,34.61999893188477,-1.3333333333333333,33.5,0.08061535175030077
3740,2002-01-30,34.02000045776367,34.11999893188477,31.959999084472656,32.080001831054695,2194100.0,0.04676924485426692,1.0186956203976139,-4.311100750222576,50.223219480849025,36.46894959065527,-1.715956835312035,-0.5744178417893337,-0.20713253925219988,-1.1003663107657715,9.731377076412112,2.1599998474121165,-2.201303228087042,0.7990006446838365,-2.1820267498962806,3.780028039263957,-0.6915130526062256,2.2895143419738986,-2.5462232505782723,60.76701310275604,25.976698735442035,1.4905136972900603,1,-1.095001220703125,0.22999954223632812,0.05749940872192383,0.23000049591064453,3.6399993896484375,2,0.037918897653423045,1.1333328489269794,32.5,-1.1142827559522837,33.34000015258789,-2.2608625343632642,34.61999893188477,0.037918897653423045
3741,2002-01-31,35.20000076293945,35.56999969482422,33.959999084472656,34.02000045776367,3284500.0,0.03468548763368684,-1.4769182013451179,0.6082480105553164,55.80577788575499,40.705263282760555,-2.5442844067589334,-1.8791145220166356,-1.2932283817059442,-2.2674315579917774,9.520948317960537,1.6100006103515625,-1.8581521882721717,1.9970009803771944,-0.9283879543864586,4.9223899151408474,0.5343065129953715,3.459695447759021,-3.4936502797379134,89.75072384132552,50.35935758870526,1.4626944673818265,1,-1.8850011825561523,-0.9500007629394531,-1.1225008964538574,-0.9499998092651367,2.930000305175774,3,0.025568116240759053,1.0186956203976139,34.02000045776367,1.1333328489269794,32.5,-1.1142827559522837,33.34000015258789,0.025568116240759053
3742,2002-02-01,34.970001220703125,35.79999923706055,34.779998779296875,34.950000762939446,4324400.0,-0.00653407776281878,-4.666599557076706,0.016949536094144967,60.442083453511856,44.845702104647415,-1.8872467630647876,-1.725782830920437,-0.9571657287824991,-2.042628274233664,9.659883156958937,1.0200004577636719,-1.6318124833919398,1.7595013618469224,-1.1840556463187895,4.703058370012638,0.2877228577640665,3.2312798659297783,-3.0100021362304688,78.38546918290976,32.73892216019597,1.4717785040828573,2,-1.4500017166137695,-0.720001220703125,-0.8700013160705566,-0.7200002670288086,4.399997711181648,4,0.0740634847634647,-1.4769182013451179,35.20000076293945,1.0186956203976139,34.02000045776367,1.1333328489269794,32.5,0.0740634847634647
3743,2002-02-04,34.560001373291016,35.040000915527344,34.130001068115234,34.970001220703125,3611900.0,-0.011724330371752467,2.3090949444787383,-20.4995231737482,63.951621623741815,49.341752361212805,-1.1392947598146321,-1.4400190583754693,-0.530722624713512,-1.6396228672860929,9.657510532363908,0.9099998474121094,-1.1614149037745207,1.3815014839172335,-1.4838658707146593,4.24686883854913,-0.051182193398716436,2.81418516123318,-2.2160022735595675,67.70839024748841,15.919721823076081,1.4326836773159477,2,-0.9350013732910156,-0.3100013732910156,0.06749868392944336,-0.3100004196166992,3.3400001525878906,0,0.08535870460126871,-4.666599557076706,34.970001220703125,-1.4769182013451179,35.20000076293945,1.0186956203976139,34.02000045776367,0.08535870460126871
3744,2002-02-05,34.389999389648445,34.790000915527344,33.59999847412109,34.5,3188500.0,-0.0049190386830816335,2.449270234409574,0.2682942714390545,59.01060499347936,51.7119969937225,-0.5418642452829445,-1.3984212522921027,-0.3040045251520169,-1.4866165115026604,9.571760105604676,1.190002441406257,-0.6387327714316768,1.247499561309823,-1.5325111839113958,4.027510306531042,-0.14250581130078643,2.6375049339204324,-1.7004002761840837,63.281255432714985,9.698491376534875,1.3900053726106094,2,-0.510000228881843,-0.1399993896484446,0.6425004005432058,-0.1399984359741282,3.1100006103515554,1,0.11951150576608294,2.3090949444787383,34.560001373291016,-4.666599557076706,34.970001220703125,-1.4769182013451179,35.20000076293945,0.11951150576608294
3745,2002-02-06,34.279998779296875,35.150001525878906,33.959999084472656,34.400001525878906,2148400.0,-0.003198622050126554,-2.131576569793706,1.0909280066584142,64.66601278901956,54.053527968445806,-0.2531166165903045,-1.369670538958573,-0.1444889111534522,-1.3853224502649368,10.015440376121246,1.19000244140625,-0.17315175977057606,1.1444989204406752,-1.6226430839257944,3.9116409248071413,-0.239072081742556,2.52806992262391,-1.2793596534728948,30.909094061732407,-27.21069396856682,1.3835710021832335,2,-0.39999961853027344,-0.3599987030029297,0.9350008964538574,-0.029997825622558594,3.950000762939453,2,0.10151690974790939,2.449270234409574,34.389999389648445,2.3090949444787383,34.560001373291016,-4.666599557076706,34.970001220703125,0.10151690974790939
3746,2002-02-07,33.209999084472656,34.189998626708984,32.990001678466804,34.130001068115234,2549600.0,-0.031213527798327534,1.3076928719981964,7.666507724585161,60.01796643409467,55.4585043029943,0.862076988609644,-0.37812665328574724,0.9665146073093069,-0.3399199560566686,10.367438179591225,1.289997100830071,0.31822227807108305,0.11199922561645792,-2.628293951366402,2.8522924025993177,-1.258147362874972,1.4821458141078878,2.5900001525878906,7.829095983839555,-53.18982570911333,1.3701465884914301,2,0.6700000762939453,0.04000091552734375,2.072500705718994,1.0400018692016602,5.900001525878906,3,0.13399581106944547,-2.131576569793706,34.279998779296875,2.449270234409574,34.389999389648445,2.3090949444787383,34.560001373291016,0.13399581106944547
3747,2002-02-08,33.150001525878906,33.5,32.84000015258789,33.450000762939446,2543900.0,-0.0018066112691282887,2.300018119915695,0.326085424156096,57.17000147805948,57.05920541939019,0.7729061928805265,-0.36852698259602334,1.051867587238064,-0.2947395864702571,10.608619224151724,0.6599998474121094,0.5480166841439171,0.07200155258178853,-2.660228407385091,2.804231512548668,-1.2941134274016477,1.4381165325652283,2.593797760009764,13.419964891594955,-47.12441053951987,1.3661149799834391,2,0.7299976348876953,0.09999847412109375,2.3724985122680664,1.0999994277954102,6.269996643066406,4,0.1502262236201899,1.3076928719981964,33.209999084472656,-2.131576569793706,34.279998779296875,2.449270234409574,34.389999389648445,0.1502262236201899
3748,2002-02-11,34.5,34.75,32.830001831054695,33.15999984741211,2256800.0,0.04072393399641938,1.086954358394917,-4.466678534644003,63.864824813124386,59.46134588351502,-0.4416905840118588,-1.6229526974085786,-0.23496612038442066,-1.6245516307527126,10.515188371781575,1.9199981689453054,0.7044976042614834,1.3085000038147,-1.4637104717186133,4.080710479348017,-0.07760523395195662,2.694605241581357,1.1276473205566404,71.98268916461399,7.769624623828591,1.3861052377666583,2,-0.6200008392333984,-1.2549991607666016,1.0599994659423828,-0.2499990463256836,4.25,0,0.1411593893299934,2.300018119915695,33.150001525878906,1.3076928719981964,33.209999084472656,-2.131576569793706,34.279998779296875,0.1411593893299934
3749,2002-02-12,33.97999954223633,34.799999237060554,33.900001525878906,34.299999237060554,1750200.0,-0.015072477036628174,-2.7500238420701573,-0.23880571521295932,54.86043672611453,59.976592244100075,0.3467947536448506,-0.9234741172988379,0.32282660097507687,-1.0354500560707862,9.786002108220611,0.8999977111816477,0.7224078751437304,0.6444995880126925,-1.9646788675082831,3.253678043533668,-0.6600896397477953,1.9490888157731803,1.4797890489501953,49.568873381630766,-10.216482261007108,1.3045892277604882,2,0.33500099182128906,-0.8050003051757812,1.5799999237060547,0.2700014114379883,5.319999694824219,1,0.11536203756477725,1.086954358394917,34.5,2.300018119915695,33.150001525878906,1.3076928719981964,33.209999084472656,0.11536203756477725
3750,2002-02-13,33.97999954223633,34.310001373291016,33.34999847412109,34.0,2497600.0,0.0,1.9999940395653872,0.06250149011753908,52.434075548827174,59.60195865110809,0.3805419665932277,-0.8380653231410662,0.36204283235731793,-0.9559074404994163,9.292885343931246,0.960002899169929,0.9141850684613928,0.5629995346069308,-2.0182457539330514,3.1442448231469093,-0.7276231096630568,1.8536221788769183,1.322001843342285,58.375595200058505,2.2907586668388618,1.29062264426999,2,0.33500099182128906,-0.8299999237060547,1.5799999237060547,0.2700014114379883,2.770000457763672,2,0.10359036213018169,-2.7500238420701573,33.97999954223633,1.086954358394917,34.5,2.300018119915695,33.150001525878906,0.10359036213018169
3751,2002-02-14,34.110000610351555,34.990001678466804,33.700000762939446,34.650001525878906,2384100.0,0.0038258113556959294,1.1147534832528692,26.999427808506937,47.12515003975965,58.122299382913404,0.08902647390407026,-0.7829590490344316,0.2387602822936188,-1.0113489393704995,8.741540237621203,1.290000915527358,1.1988859863586327,0.5500005722045813,-1.8352086767378992,2.935209821147062,-0.6426040522666554,1.742605196675818,1.0436808019556238,59.25920693144605,6.305209696502168,1.19260462447124,2,-0.11999893188475852,-0.960000991821282,1.5474987030029368,0.140000343322761,3.1300010681152415,3,0.12078565986992262,1.9999940395653872,33.97999954223633,-2.7500238420701573,33.97999954223633,1.086954358394917,34.5,0.12078565986992262
3752,2002-02-15,34.40999984741211,34.84999847412109,33.759998321533196,34.650001525878906,1824200.0,0.008795052233728562,2.4062740282886357,0.4444467991918448,56.78073369833236,57.325534057867905,-0.33387305053888383,-0.8567413394500534,-0.09248284581445887,-1.217042663383637,7.7923011626020955,1.0900001525878906,1.268355731348997,0.6784997940063491,-1.3990322452966453,2.7560318333093434,-0.3602662256451481,1.7172658136578463,0.6042607900199215,73.14806148020828,19.134421268244594,1.038766019651498,2,-0.4199981689453125,-1.260000228881836,1.0599994659423828,-0.15999889373779297,3.0900001525878906,4,0.13658822388204483,1.1147534832528692,34.110000610351555,1.9999940395653872,33.97999954223633,-2.7500238420701573,33.97999954223633,0.13658822388204483
3753,2002-02-19,33.950000762939446,34.5,33.049999237060554,34.09999847412109,1595300.0,-0.013368180369441651,2.052630733585712,0.6249860923468171,59.65380217717159,57.39700041161149,0.03408188797825318,-0.2264180143745449,0.28482747287815613,-0.6507237722578694,6.7650276128121885,1.450000762939446,1.1361734191549857,0.10300064086913352,-1.7270539596628183,1.9330552414010853,-0.8120266593968424,1.0180279411351094,1.040000915527358,46.39177284882733,-10.592233900191452,0.9150273002659741,2,0.040000915527350855,-0.8000011444091726,1.5124988555908274,0.3000001907348704,4.250000000000007,1,0.16111921305100618,2.4062740282886357,34.40999984741211,1.1147534832528692,34.110000610351555,1.9999940395653872,33.97999954223633,0.16111921305100618
3754,2002-02-20,34.0,34.299999237060554,33.560001373291016,33.830001831054695,1555500.0,0.0014727315445346445,-1.084503712618625,-1.1333384196739182,49.83443321718712,55.74904712585232,-0.08611215993490617,-0.06721471212405561,0.20195157668229058,-0.5847301856750704,6.165179389489723,0.7399978637695384,0.9417364056619704,0.017999839782717686,-1.3645926520559328,1.4005923316213682,-0.6732964061366076,0.7092960857020429,0.8604016876220797,48.96904986628876,-7.225109788408041,0.6912962459193248,2,-0.08999824523925071,-0.8500003814697266,0.9299993515014648,0.2500009536743164,4.25,2,0.13970588235294112,2.052630733585712,33.950000762939446,2.4062740282886357,34.40999984741211,1.1147534832528692,34.110000610351555,0.13970588235294112
3755,2002-02-21,34.950000762939446,35.18000030517578,34.52000045776367,34.59999847412109,3531800.0,0.02794119890998381,-1.5882432139304947,2.0588591688359177,47.848536101101935,54.396888199964245,-1.0404979133576475,-0.9078174689949634,-0.744774286734355,-1.4273647829798009,6.205812399886098,1.1800003051757812,0.7447190943651094,0.8690006256103473,-0.4918646484167226,2.229865899637417,0.1885679885968088,1.5494332626238858,-2.1199989318847514,89.20190484036448,35.71356562908937,0.6804326370135365,2,-0.9449996948242116,-1.8000011444091726,-0.950000762939446,-0.6999998092651296,2.270000457763686,3,0.12446347293742521,-1.084503712618625,34.0,2.052630733585712,33.950000762939446,2.4062740282886357,34.40999984741211,0.12446347293742521
3756,2002-02-22,35.150001525878906,35.900001525878906,34.65999984741211,35.0,2954800.0,0.00572248236261963,-1.9879492600422832,0.42857298558053863,51.557096394384345,53.773232079555896,-1.0464107748905747,-1.0307112854783824,-0.9155749348329607,-1.5448905480959354,6.91981107515164,1.2400016784667969,0.6465304112647914,0.9865013122558608,-0.4251688783992762,2.398171502910998,0.28066621692828875,1.6923364075834328,-2.2729997253417906,73.68423166035562,22.380845322875444,0.705835095327569,2,-0.7849998474121094,-1.9500007629394531,-1.1500015258789062,-0.9000005722045898,1.8999977111816406,4,0.04551915802743589,-1.5882432139304947,34.950000762939446,-1.084503712618625,34.0,2.052630733585712,33.950000762939446,0.04551915802743589
3757,2002-02-25,36.0,36.18999862670898,35.29999923706055,35.5,3281200.0,0.024182032353406546,1.0227321987463645,3.3332994252581254,61.57555648912778,53.51886893244516,-1.6199806155940664,-1.8677849104600668,-1.7236375498288936,-2.3010455141220447,6.914029782193014,1.039997100830071,0.5127575974157708,1.7674997329711886,0.14301726041417595,3.391982205528201,0.9552584966926858,2.5797409692496913,-3.0020782104492127,93.94908714519684,42.87345238497301,0.8122412362785051,2,-1.3800010681152344,-2.655000686645508,-2.002499580383301,-1.7499990463256836,-0.060001373291015625,0,0.03444449106852221,-1.9879492600422832,35.150001525878906,-1.5882432139304947,34.950000762939446,-1.084503712618625,34.0,0.03444449106852221
3758,2002-02-26,35.79999923706055,36.36000061035156,35.45000076293945,36.29999923706055,3320200.0,-0.005555576748318192,1.9354703747000555,-1.0,61.28000566406586,54.23215436999531,-1.359106943765724,-1.5536965353100527,-1.480581357793362,-2.0106049314098797,7.369177451046031,0.9099998474121094,0.5078893988565483,1.4444990158081055,-0.26571165045845646,3.1547096820746674,0.5893936826748245,2.2996043489413864,-2.6105528372802667,79.99994550430993,29.209628119287828,0.8551053331332795,2,-1.0949993133544922,-2.089999198913574,-2.0874996185302734,-1.5499982833862305,-0.18999862670898438,1,0.04748605584269372,1.0227321987463645,36.0,-1.9879492600422832,35.150001525878906,-1.5882432139304947,34.950000762939446,0.04748605584269372
3759,2002-02-27,35.11999893188477,36.18999862670898,34.90999984741211,36.0,2200200.0,-0.018994422337077377,1.0317468006454835,1.7600021362304545,56.15836261012712,54.64596404347308,-0.5591974654074932,-0.7034127382767323,-0.7709870626379001,-1.2470329546436787,7.901651403686061,1.279998779296868,0.546869754109963,0.6334987640380945,-0.8667647196026778,2.1337622476788667,-0.1166329777822952,1.3836305058584841,-1.6769081952587896,32.60861001979949,-19.84159534070183,0.7501317418203866,2,-0.41499900817871804,-1.3199987411499094,-1.6249990463256907,-0.8699979782104563,-0.2700004577636861,2,0.08769937143302142,1.9354703747000555,35.79999923706055,1.0227321987463645,36.0,-1.9879492600422832,35.150001525878906,0.08769937143302142
3760,2002-02-28,35.310001373291016,36.09000015258789,35.150001525878906,35.400001525878906,2566300.0,0.00541009245970514,-3.5853608611914884,0.1022727765327053,67.6767910296795,56.92947970901973,-0.6042413915510139,-0.8346070642317045,-0.9617826474871549,-1.3847221015402766,8.401255392170507,0.9700012207031179,0.38854186312614303,0.7590011596679673,-0.7675072132227427,2.2855095325586774,-0.0042530267773912556,1.522255346113326,-1.6335578467669833,38.235366715659325,-19.03874958318746,0.7632541864453566,2,-0.6050014495849609,-1.4050006866455078,-1.985001564025879,-1.0600004196166992,-0.4099998474121094,3,0.08326248972997319,1.0317468006454835,35.11999893188477,1.9354703747000555,35.79999923706055,1.0227321987463645,36.0,0.08326248972997319
3761,2002-03-01,36.099998474121094,36.18999862670898,35.20000076293945,36.099998474121094,2354000.0,0.022373182387572577,9.999957614547476,-0.0,72.11392622247641,58.633167767257966,-1.2094592240071549,-1.637686513628708,-1.722777159499941,-2.1121715051873338,8.179612276068534,0.9899978637695241,0.4262494708949873,1.5039983749389663,-0.15074130650609163,3.158738056384024,0.6766285342164338,2.3313682156614988,-2.2088703808908576,82.06882762575998,18.45236355284115,0.8273698407225291,3,-1.394998550415039,-1.9399986267089844,-2.8599987030029297,-1.8499975204467773,-1.479999542236321,4,0.031025008141895905,-3.5853608611914884,35.310001373291016,1.0317468006454835,35.11999893188477,1.9354703747000555,35.79999923706055,0.031025008141895905
3762,2002-03-04,37.560001373291016,38.099998474121094,35.91999816894531,36.099998474121094,3632400.0,0.040443295315276906,-1.3956001115063204,100.0,72.56637317514912,60.06789787814436,-2.431324235334664,-3.050083623685964,-3.1352469167930863,-3.5016195909578514,8.229324756203308,2.1800003051757812,0.5451428136763639,2.834501266479492,0.7160958141139631,4.952906718845021,1.775298540296724,3.8937039926622603,-3.4713634786910745,83.0721839091456,19.666579234704464,1.0592027261827657,3,-1.730001449584961,-2.5300025939941406,-4.350001335144043,-3.310000419616699,-1.9500007629394531,0,-0.013578331139070032,9.999957614547476,36.099998474121094,-3.5853608611914884,35.310001373291016,1.0317468006454835,35.11999893188477,-0.013578331139070032
3763,2002-03-05,37.5099983215332,38.0,37.08000183105469,37.75,1615700.0,-0.0013312846094134523,1.4864758978694448,-0.16438438485515935,77.97144118056018,63.194232096296915,-2.03749379856135,-2.9173147580799466,-3.0879252588600536,-3.383989291319935,8.708107628097363,0.9199981689453125,0.7327734250805591,2.636998367309573,0.18290557683779696,5.091091157781349,1.409951972073685,3.8640447625454613,-3.0202243689811468,81.50468944882982,15.67347796560125,1.227046395235889,3,-1.1999988555908203,-2.479999542236328,-3.9224987030029297,-3.2599973678588867,-2.1599998474121094,1,-0.04185549893567808,-1.3956001115063204,37.560001373291016,9.999957614547476,36.099998474121094,-3.5853608611914884,35.310001373291016,-0.04185549893567808
3764,2002-03-06,38.5,38.54999923706055,36.5,36.900001525878906,2697700.0,0.026393007805027624,1.4117681377960885,-6.666613685130732,80.95887812471749,66.87315898780976,-2.5949263214226193,-3.777281111783992,-4.059488357950144,-4.332173962538917,9.362878290765897,2.049999237060547,0.8430592049361891,3.421500015258786,0.4948727557672967,6.348127274750276,1.958186385513045,4.884813645004527,-3.6492035952910413,98.52943321414266,30.443364483973497,1.4633136297457434,3,-1.8950004577636719,-3.2450008392333984,-4.912500381469727,-4.249999046325684,-4.75,2,-0.07506491921164771,1.4864758978694448,37.5099983215332,-1.3956001115063204,37.560001373291016,9.999957614547476,36.099998474121094,-0.07506491921164771
3765,2002-03-07,37.7599983215332,39.849998474121094,37.650001525878906,39.400001525878906,2869300.0,-0.019220822817319405,-1.3655921917524463,-1.0250029802350809,73.07202440632325,69.26370654469186,-1.5806285608119381,-2.9125257449359196,-3.3099115938792707,-3.54752764274086,10.094154282093514,2.1999969482421875,0.966359200565357,2.507498359680177,-0.6257447261375688,5.640741445497923,0.9408768167713006,4.074119902589054,-2.4652975769420564,55.05373803599599,-13.564394149650155,1.5666215429088737,3,-0.37999916076660156,-1.8549995422363281,-4.17249870300293,-3.5099973678588867,-2.979999542236328,3,-0.07706567735074943,1.4117681377960885,38.5,1.4864758978694448,37.5099983215332,-1.3956001115063204,37.560001373291016,-0.07706567735074943
3766,2002-03-08,37.65999984741211,37.95000076293945,37.13000106811523,37.77000045776367,3519600.0,-0.0026482647925348823,2.4893513408220547,0.06707341184461187,71.07650564139303,70.3193675616102,-1.2149042968454893,-2.595103078113624,-3.2206453111055,-3.3991806298270717,11.314329474231153,0.8199996948242259,1.1986625654197098,2.184999847412108,-0.9694749571782069,5.339474652002423,0.6077624451169541,3.762237249707262,-1.7275574206867716,44.27484843131507,-22.78835249274541,1.5772374022951559,3,-0.2800006866455078,-1.3199996948242188,-4.072500228881836,-3.6549997329711914,-1.4300003051757812,4,-0.07328726321603696,-1.3655921917524463,37.7599983215332,1.4117681377960885,38.5,1.4864758978694448,37.5099983215332,-0.07328726321603696
3767,2002-03-11,38.13000106811523,38.93999862670898,37.849998474121094,38.099998474121094,2898500.0,0.012480117435141658,-3.113187991679655,-0.2727493411013364,77.07250980109248,72.07409024350207,-1.5097579248804749,-2.8173318520103336,-3.73708071699766,-3.7963731575250605,12.700246703334692,1.279998779296868,1.4097415158400395,2.406001091003411,-0.761906125732331,5.573908307739153,0.82204748263554,3.9899546993712818,-1.6491007947544816,48.65677046443654,-20.15286188037856,1.5839536083678714,3,-0.7500019073486257,-1.7900009155273366,-4.347501277923577,-4.125000953674309,-1.2999992370605398,0,-0.09205355462645293,2.4893513408220547,37.65999984741211,-1.3655921917524463,37.7599983215332,1.4117681377960885,38.5,-0.09205355462645293
3768,2002-03-12,39.36999893188477,39.5,37.54999923706055,37.72999954223633,2371700.0,0.03252026826735244,1.0526307335857723,54.661919898296716,80.13464885334413,74.73812204830396,-2.4474742152793496,-3.872310060345974,-5.001357001297215,-4.966470298976311,13.681730380855377,1.9500007629394531,1.632717757799945,3.402499008178715,-0.10023855550451088,6.905236571861941,1.6511302263371022,5.153867790020328,-2.41742491041758,85.67164892926544,13.759436953620508,1.7513687818416122,3,-1.8699989318847727,-3.029998779296882,-5.484999179840095,-5.364998817443855,-2.2000007629394602,1,-0.09550415096628517,-3.113187991679655,38.13000106811523,2.4893513408220547,37.65999984741211,-1.3655921917524463,37.7599983215332,-0.09550415096628517
3769,2002-03-13,37.900001525878906,39.95000076293945,37.88999938964844,39.70000076293945,2565200.0,-0.03733800980155355,-1.2637334076708804,-1.0975609188771713,65.64156667080636,74.51198600842916,-0.6053187100555633,-2.2067177845838444,-3.5732200825492697,-3.4530920226851833,14.75955664122391,2.0600013732910156,1.696630952911157,1.7365015029907198,-1.736541860996617,5.209544866978057,-2.0179002945042157e-05,3.4730231849843847,-0.541788081040167,27.304983726662215,-40.66786374389201,1.736521681993667,3,-0.3250007629394531,-1.510000228881836,-3.9625015258789062,-3.8950014114379883,-0.9200019836425781,2,-0.06728239971221683,1.0526307335857723,39.36999893188477,-3.113187991679655,38.13000106811523,2.4893513408220547,37.65999984741211,-0.06728239971221683
3770,2002-03-14,37.5,37.75,36.849998474121094,37.650001525878906,1909900.0,-0.010554129545503499,4.142888283378746,0.08333421636548206,62.20143968107087,73.41059861493966,0.15422125856844104,-1.6121407326445976,-3.2054384298813545,-2.9849300955874583,15.942705627132314,1.0500030517578125,1.7794452682989643,1.1604999542236314,-2.2016322379027073,4.52263214634997,-0.520566141839538,2.8415660502868008,2.450000762939453,20.967775676277643,-44.37073281056138,1.6810660960631696,3,0.4349994659423828,-1.1099987030029297,-3.435000419616699,-3.25,-0.5,3,-0.09999999999999998,-1.2637334076708804,37.900001525878906,1.0526307335857723,39.36999893188477,-3.113187991679655,38.13000106811523,-0.09999999999999998
3771,2002-03-15,38.22999954223633,38.400001525878906,37.41999816894531,37.599998474121094,2696200.0,0.019466654459635357,1.0206149889295701,-4.199964396521032,61.724490782357414,72.20594501574057,-0.2702870913578437,-2.1266908751463376,-3.930502987576091,-3.6514126118934485,16.897424008083377,0.9800033569335938,1.985031969443341,1.6844995498657198,-1.6065819303886286,4.975581030120068,0.0389588097385456,3.330040289992894,1.720001220703125,44.516130620060125,-16.492680181295285,1.6455407401271724,3,-0.0049991607666015625,-1.8399982452392578,-4.329999923706055,-3.979999542236328,-1.029998779296875,4,-0.09024328548913285,4.142888283378746,37.5,-1.2637334076708804,37.900001525878906,1.0526307335857723,39.36999893188477,-0.09024328548913285
3772,2002-03-18,39.11000061035156,39.27999877929688,37.849998474121094,38.349998474121094,1421800.0,0.023018600017062907,1.6000041614936782,1.2063505519191529,66.24140991723348,70.9026082087043,-1.0139236892493102,-2.77900690927153,-4.7713855174390005,-4.476984106589704,18.04557075401192,1.4300003051757884,2.1451630034098415,2.329500579833983,-0.990616235259715,5.649617394927681,0.669442172287134,3.989558987380832,0.7780001068115254,72.90324089057118,13.706099765260646,1.6600584075468483,3,-0.8850002288818359,-2.719999313354492,-5.545001029968262,-4.8600006103515625,-1.9599990844726562,0,-0.07363848179928079,1.0206149889295701,38.22999954223633,4.142888283378746,37.5,-1.2637334076708804,37.900001525878906,-0.07363848179928079
3773,2002-03-19,39.41999816894531,39.599998474121094,38.790000915527344,39.20000076293945,2560000.0,0.007926298996571823,1.7931045822563354,0.28946945741103247,71.89408197711566,69.89540863674853,-1.1448932611645688,-2.801846459979167,-5.050106243999338,-4.739617511487282,19.8048808511738,0.80999755859375,2.223583646074225,2.3659982681274414,-0.8725610330950531,5.604557569349936,0.7467186175161942,3.9852779187386886,0.4072425033569331,82.90315475230943,19.502405520537238,1.6192796506112481,3,-1.019998550415039,-3.029996871948242,-5.854998588562012,-5.1699981689453125,-1.7299995422363352,1,-0.06570259914245757,1.6000041614936782,39.11000061035156,1.0206149889295701,38.22999954223633,4.142888283378746,37.5,-0.06570259914245757
3774,2002-03-20,38.75,39.88000106811523,38.75,39.0,2140700.0,-0.01699640284288828,-8.040008544921818,-1.1363770352516862,66.69902369667894,69.18729744678804,-0.4869066765021586,-1.8527349340482218,-4.3530704019404425,-4.020241512267859,21.702522376773846,1.1300010681152273,2.181262669389298,1.4585000991821317,-1.5235741027617067,4.44057430112597,-0.032537001789783915,2.9495372001540474,-1.9000015258789062,62.70626730303667,-3.7175483959579196,1.4910371009719188,3,-0.35000038146972656,-2.25,-5.1875,-4.5,-0.5,2,-0.04077424080141134,1.7931045822563354,39.41999816894531,1.6000041614936782,39.11000061035156,1.0206149889295701,38.22999954223633,-0.04077424080141134
3775,2002-03-21,39.29999923706055,39.68000030517578,38.45000076293945,38.75,1571600.0,0.014193528698336788,-1.1391338961405137,-2.1999969482421875,65.90457418542383,68.6126383961248,-0.8889684791242942,-2.171465936682189,-4.846839224186894,-4.54829935902729,23.032189984457748,1.2299995422363281,2.1316698558445495,1.790999412536621,-1.1053128753574413,4.6873117004306835,0.3428432685895899,3.2391555564836523,-2.3894007110595723,76.42271758092676,11.483096363506974,1.448156143947031,3,-0.8999996185302734,-2.799999237060547,-5.554999351501465,-5.049999237060547,-1.3199996948242188,3,-0.05903307226114196,-8.040008544921818,38.75,1.7931045822563354,39.41999816894531,1.6000041614936782,39.11000061035156,-0.05903307226114196
3776,2002-03-22,36.75,38.099998474121094,36.650001525878906,37.849998474121094,4705500.0,-0.06488547802962441,-1.230772390884602,-2.0,46.36770610060882,65.2009935405155,1.6968101457670528,0.5318135289361834,-2.2542520227040796,-2.018746904169177,23.476134325351605,2.6499977111816406,1.8806134842072808,-0.8389997482299805,-3.5429608244266575,1.8649613279666966,-2.190980286328319,0.512980789868358,3.1300010681152273,3.0959284301278522,-57.09009460077506,1.35198053809834,3,1.5500011444091797,-0.25,-3.0174999237060547,-2.5,0.9300003051757812,4,0.006802721088435382,-1.1391338961405137,39.29999923706055,-8.040008544921818,38.75,1.7931045822563354,39.41999816894531,0.006802721088435382
3777,2002-03-25,37.2400016784668,38.150001525878906,36.5,36.5,2624600.0,0.013333379005899149,-3.4594534685313962,-0.6727297317917311,48.83521687498848,61.72327887625377,1.1927119663059997,0.14701011177987056,-2.6818762601329524,-2.541562767535069,23.736490673666903,1.6500015258789062,1.7409241435294547,-0.4109981536865206,-3.0166266919507336,2.1946303845776924,-1.7138124228186271,0.8918161154455859,2.575399398803704,21.893533864456447,-34.12539458351915,1.3028142691321072,3,0.9849987030029297,-0.7400016784667969,-3.6700010299682617,-2.990001678466797,1.1599998474121094,0,-0.0010741383921707426,-1.230772390884602,36.75,-1.1391338961405137,39.29999923706055,-8.040008544921818,38.75,-0.0010741383921707426
3778,2002-03-26,37.5,37.7599983215332,36.560001373291016,37.29999923706055,1975100.0,0.006981694678159567,2.3333368654731568,0.27027068824199557,45.395945458926654,59.47376540826713,0.7147190884412851,0.022031272224666054,-2.832635803695851,-2.815472987670134,23.911059436007452,1.1999969482421875,1.6367616994162333,-0.23599987030029013,-2.6941238016459224,2.222124061045342,-1.4650618359731098,0.9930620953725295,2.1827850341796804,29.585789467150224,-20.18605074819254,1.2290619656728172,3,0.6900005340576172,-1.0,-3.929999351501465,-3.25,1.3400001525878906,1,-0.00933329264322913,-3.4594534685313962,37.2400016784668,-1.230772390884602,36.75,-1.1391338961405137,39.29999923706055,-0.00933329264322913
3779,2002-03-27,38.20000076293945,38.52999877929688,37.52999877929688,37.72999954223633,2711400.0,0.018666687011718697,-1.2988433172853848,2.349997138987965,52.03328449201028,58.343970387260384,0.06900504939417829,-0.4589215576983605,-3.376582627893349,-3.513321409037488,24.70536414870891,1.029998779296882,1.4528606876898778,0.31000080108642436,-1.822395347969767,2.4423969501426157,-0.7561972734416713,1.37619887561452,1.35547286987304,53.45913835833679,4.175504675635757,1.066198074528097,3,-0.010000228881835938,-1.4449996948242188,-4.630000114440918,-3.950000762939453,0.2599983215332031,2,-0.013350840995931756,2.3333368654731568,37.5,-3.4594534685313962,37.2400016784668,-1.230772390884602,36.75,-0.013350840995931756
3780,2002-03-28,38.25,38.4900016784668,37.599998474121094,37.900001525878906,1530600.0,0.0013088805251819657,1.1445813034286239,0.7446756704110122,52.73909259732177,57.345592811145316,0.15263229181410054,-0.2923596213780968,-3.307026776431897,-3.5715536708121363,25.542594075081276,0.8900032043457031,1.0894624550090626,0.2130001068115206,-1.5425814320256066,1.9685816456486478,-0.6647906626070466,1.0907908762300877,1.1832546874999963,86.20694839068507,34.790645455470276,0.8777907694185639,3,-0.05999946594238281,-1.0149993896484375,-4.719999313354492,-4.0,-1.3400001525878906,3,0.0,-1.2988433172853848,38.20000076293945,2.3333368654731568,37.5,-3.4594534685313962,37.2400016784668,0.0
3781,2002-04-01,37.22000122070313,38.310001373291016,36.63999938964844,37.97000122070313,3409300.0,-0.026928072661355995,1.3356666115358786,-2.142866485013624,45.98411024046761,55.09478173594911,1.1446705826973798,0.8704790843241383,-2.1315149534640554,-2.528397376882687,26.080807523709463,1.6700019836425781,0.9471123639053545,-0.8729988098144474,-2.4284718695827365,0.6824742499538416,-1.650735339698592,-0.0952622799303029,2.095923279296862,35.46806175679152,-15.62407868139902,0.7777365298841455,4,0.9699993133544851,0.08499908447264914,-3.642500877380378,-2.970001220703132,-0.7900009155273509,0,0.02041908373475443,1.1445813034286239,38.25,-1.2988433172853848,38.20000076293945,2.3333368654731568,37.5,0.02041908373475443
3782,2002-04-02,37.04999923706055,37.95000076293945,36.849998474121094,37.22000122070313,3500800.0,-0.004567490007174491,-2.8596333897726587,0.22666931152344696,38.69395254900734,51.405878466159294,1.1082788290816623,1.054372147865024,-1.8062709468593283,-2.333319147365806,25.50786025801859,1.1000022888183594,0.8643444198547314,-1.017500686645505,-2.6255963938003717,0.5905950205093617,-1.8215485402229419,-0.21345283306806806,2.1532882829394495,24.873020760113228,-20.942648163832068,0.8040478535774349,4,1.1400012969970703,0.3800010681152344,-3.267498016357422,-2.799999237060547,1.0499992370605469,1,0.017004077762167835,1.3356666115358786,37.22000122070313,1.1445813034286239,38.25,-1.2988433172853848,38.20000076293945,0.017004077762167835
3783,2002-04-03,35.939998626708984,36.68999862670898,35.70000076293945,36.599998474121094,2949100.0,-0.02995953126069828,1.3571373427005557,3.8823067429595595,40.10099317014902,48.45054174098931,1.8693064392699483,2.151004680497458,-0.5720028864066222,-1.2049213065083961,24.678768945393127,1.3499984741210938,0.7010572924179925,-2.049001312255861,-3.905742931681999,-0.19225969282972244,-2.9773721219689264,-1.1206305025427952,3.155157392491013,8.48049583011508,-38.037648783791234,0.9283708097130685,4,1.7500019073486328,1.4900016784667969,-1.9574995040893555,-1.6899986267089844,0.9500007629394531,2,0.06844749563628971,-2.8596333897726587,37.04999923706055,1.3356666115358786,37.22000122070313,1.1445813034286239,38.25,0.06844749563628971
3784,2002-04-04,35.61000061035156,36.59000015258789,35.400001525878906,36.0,3409800.0,-0.009181915107592142,-1.9382770703036696,0.5909083027483166,40.386569153167756,45.615207848516405,1.9076663565683063,2.375165964911808,-0.1080490020127769,-0.872309317624385,24.412596222399806,1.1899986267089844,0.37798294896062146,-2.234499359130858,-4.354900848709008,-0.11409786955270818,-3.2947001039199293,-1.1742986143417866,3.281446093472802,6.796086540538872,-41.179622148844786,1.0602007447890738,4,1.3549995422363281,1.8199996948242188,-1.4025006294250488,-1.3600006103515625,1.5200004577636648,3,0.0907048437763125,1.3571373427005557,35.939998626708984,-2.8596333897726587,37.04999923706055,1.3356666115358786,37.22000122070313,0.0907048437763125
3785,2002-04-05,34.84999847412109,36.27000045776367,34.400001525878906,36.25,3097900.0,-0.021342379196970573,1.5972163353537066,3.5897531202316393,32.860029581323275,44.114354901929126,2.201572200379573,3.0630229431898144,0.726002198660801,-0.13388533786417867,23.659969041336826,1.8699989318847656,-0.0793947868420446,-2.849001502990731,-5.357638393809623,-0.34036461217183955,-4.103319948400177,-1.5946830575812854,3.7621326154676424,11.508873805711719,-35.37996355323044,1.254318445409447,4,1.615001678466804,2.325002670288093,-0.5974984169006277,-0.5999984741210866,2.6300010681152415,4,0.10358682262302787,-1.9382770703036696,35.61000061035156,1.3571373427005557,35.939998626708984,-2.8596333897726587,37.04999923706055,0.10358682262302787
3786,2002-04-08,34.900001525878906,36.59000015258789,34.580001831054695,36.0,2314300.0,0.0014348078607506753,-1.3103457347686074,0.7857123394422879,26.68881697899596,41.6536438023744,2.0803172478057306,2.9467260639903827,0.735069923645213,-0.22311839131940303,23.239378626231506,2.009998321533196,-0.46602815740069303,-2.660998535156253,-5.464942084048829,0.1429450137363233,-4.062970309602541,-1.2590267607099648,3.2909166073388434,14.0845100691911,-28.294500515190446,1.4019717744462892,4,1.5649986267089844,2.2749996185302734,-0.595001220703125,-0.6500015258789062,2.579998016357422,0,0.05759307259751134,1.5972163353537066,34.84999847412109,-1.9382770703036696,35.61000061035156,1.3571373427005557,35.939998626708984,0.05759307259751134
3787,2002-04-09,34.61999893188477,34.900001525878906,34.150001525878906,34.400001525878906,2205800.0,-0.0080229966118055,-1.0833408391304578,-0.19999791925315705,23.33334887468604,39.20224418190322,2.1787026338597073,3.109722376797343,1.0360011140318264,0.016426134991505137,22.390405528207243,0.75,-0.9210596016709545,-2.76550102233886,-5.845305938113,0.3143038934352802,-4.305403480225927,-1.2255985644517935,3.1918275405990926,18.50385600252344,-17.97461595940944,1.5399024578870693,4,1.720001220703118,2.430002212524407,-0.1874990463256907,-0.36999893188477273,1.3400001525878835,1,0.05228195924708734,-1.3103457347686074,34.900001525878906,1.5972163353537066,34.84999847412109,-1.9382770703036696,35.61000061035156,0.05228195924708734
3788,2002-04-10,35.61000061035156,35.70000076293945,34.25,34.450000762939446,3336400.0,0.02859623653988641,1.1641799967546609,5.272788749978187,33.1545229503795,37.10460401061091,0.9972858976429464,1.9221369066663598,0.12012793993137194,-1.0117213352280032,21.012225281119264,1.4500007629394531,-0.9345126198845435,-1.5874994277954073,-4.615855743310881,1.4408568877200665,-3.1016775855531407,-0.07332127003767397,1.7624068685397063,59.83606172934083,25.573303271660706,1.5141781577577365,4,0.7100009918212891,1.4400005340576172,-0.18000125885009766,-1.3100013732910156,1.25,2,0.06992411741340177,-1.0833408391304578,34.61999893188477,-1.3103457347686074,34.900001525878906,1.5972163353537066,34.84999847412109,0.06992411741340177
3789,2002-04-11,35.349998474121094,36.150001525878906,35.150001525878906,35.5,2246800.0,-0.007301379718451573,-2.636393901982272,-0.12931167725025983,28.1284812241489,34.37009163581393,0.9057498021405905,2.088376132097636,0.47984556080899665,-0.7537623230863062,19.23785685259041,1.0,-1.0313573698107774,-1.7200014114379911,-4.837240482890245,1.3972376600142624,-3.2786209471641214,-0.1613818757118608,1.6357202904086918,49.180230476634186,19.413899207451458,1.5586195357261279,4,0.8800029754638672,1.700002670288086,0.32000064849853516,-1.0499992370605469,0.29000091552734375,3,0.04356438421503017,1.1641799967546609,35.61000061035156,-1.0833408391304578,34.61999893188477,-1.3103457347686074,34.900001525878906,0.04356438421503017
3790,2002-04-12,33.75,35.15999984741211,33.169998168945305,35.150001525878906,3688100.0,-0.045261627812867244,1.8028228796166055,9.333248563145313,31.435665300364576,32.75359775358026,2.011863875503394,3.5763928312536493,2.114021659972316,0.9043254747076759,18.724807416123866,2.1800003051757884,-1.1557583336997581,-3.132499885559085,-6.5749890837224285,0.30998931260425877,-4.853744484640757,-1.411255286477413,2.895432695891678,16.959108030602504,-15.512435613066625,1.7212445990816716,4,1.8099994659423828,2.809999465942383,2.179999351501465,0.7749996185302734,1.8499984741210938,4,0.10014817979600665,-2.636393901982272,35.349998474121094,1.1641799967546609,35.61000061035156,-1.0833408391304578,34.61999893188477,0.10014817979600665
3791,2002-04-15,34.779998779296875,35.31999969482422,34.700000762939446,34.900001525878906,2386100.0,0.030518482349537024,-3.428583106266856,0.0857161541353998,35.73085251338351,32.42436441628872,0.6697875279128098,2.3976026552346426,1.092833093378509,-0.07298021551713418,17.818964586563922,1.5699996948242188,-1.4200945996080208,-1.9300010681152315,-5.433401123140371,1.5733989869099076,-3.681701095627801,-0.17830104060266194,1.3788730828223095,54.026805258643975,19.38206224195128,1.7517000275125683,4,0.14999961853026633,1.7800006866455078,1.8625001907348633,0.3950004577636719,0.3500022888183594,0,0.07763084697250355,1.8028228796166055,33.75,-2.636393901982272,35.349998474121094,1.1641799967546609,35.61000061035156,0.07763084697250355
3792,2002-04-16,36.22999954223633,36.599998474121094,34.959999084472656,35.349998474121094,2660400.0,0.04169065019641627,1.024691939445173,-7.333174391251828,43.52701685892438,32.80503371504154,-1.0155593889948236,0.7597282858027938,-0.32391196671113676,-1.454934401639619,16.13807095766515,1.8199996948242188,-1.6898123048458373,-0.3360002517700167,-3.655996544241148,2.983996040701115,-1.9959983980055824,1.323997894465549,-3.0600013732910227,89.2128600884832,51.70047542704871,1.6599981462355664,4,-1.345001220703125,0.3299999237060547,0.630000114440918,-1.0550003051757812,-0.040000915527350855,1,0.03450179452922075,-3.428583106266856,34.779998779296875,1.8028228796166055,33.75,-2.636393901982272,35.349998474121094,0.03450179452922075
3793,2002-04-17,36.83000183105469,37.38000106811523,36.63000106811523,37.0,2295300.0,0.01656092454869862,-1.6315803563062348,-0.1931795029628891,42.9454302451343,33.08935161414894,-1.649500805164621,-0.046650669131125255,-0.8697832703785053,-2.025821621047072,14.217644711884644,1.1500015258788991,-1.7946955762066565,0.3935018539428725,-2.648148299458178,3.4351520073439232,-1.1273232227576528,1.9143269306433979,-3.591403656005866,86.93589410190235,49.31570566242384,1.5208250767005245,4,-1.5550022125244212,-0.2700023651123047,0.029997825622558594,-1.6550025939941406,0.009998321533203125,2,-0.023622120644274713,1.024691939445173,36.22999954223633,-3.428583106266856,34.779998779296875,1.8028228796166055,33.75,-0.023622120644274713
3794,2002-04-18,37.16999816894531,37.4900016784668,35.91999816894531,36.5,2765100.0,0.009231504778366428,1.3969424303310911,-3.9412081500762945,44.59999496460345,34.393792212291174,-1.9500041193252358,-0.5387056897279194,-1.1451012617798355,-2.3136729643161615,12.060360190894889,1.5700035095214844,-1.80139174886898,0.8124982833862333,-2.0531305652708483,3.678127132043315,-0.6203161409423075,2.245312707714774,-3.7657438781738364,92.59251737142849,58.59349637536262,1.4328144243285397,4,-1.8399982452392578,-0.6099987030029297,-0.2499980926513672,-1.9949989318847656,-0.6199989318847656,3,-0.008339993916188781,-1.6315803563062348,36.83000183105469,1.024691939445173,36.22999954223633,-3.428583106266856,34.779998779296875,-0.008339993916188781
3795,2002-04-19,36.97999954223633,37.22000122070313,36.25,37.16999816894531,2190800.0,-0.005111612485031669,5.689554476934333,-0.2835808148671115,48.68994823926457,36.83836235232103,-1.5936835790806043,-0.5601463213758535,-0.8877523708327288,-2.0756175207468885,10.070343538002454,0.9700012207031321,-1.754568901990865,0.738499641418457,-1.7940783992138734,3.2710776820507874,-0.5277893788977082,2.0047886617346222,-3.330600408203132,81.72035953851754,45.9281668606713,1.266289020316164,4,-1.6499996185302734,-0.4549999237060618,0.0025014877319335938,-1.7549991607666016,-0.5699996948242188,4,-0.036235807711609724,1.3969424303310911,37.16999816894531,-1.6315803563062348,36.83000183105469,1.024691939445173,36.22999954223633,-0.036235807711609724
3796,2002-04-22,37.0,37.43999862670898,36.52000045776367,36.97999954223633,1886500.0,0.0005408452680164544,1.0444455747280066,-0.10526632802618106,49.72253493875107,39.770494137217135,-1.4354227338972763,-0.5907448905145785,-0.8042869750041746,-2.0455199318463855,9.428137331271566,0.9199981689453054,-1.6834322926032996,0.7460000991821261,-1.7995799640103058,3.291580162374558,-0.5267899324140899,2.018790130778342,-3.120164713300788,80.63236458215538,41.663724866851815,1.2727900315962155,4,-1.6700000762939453,-0.47500038146973367,0.16250038146972656,-1.7749996185302734,-0.43000030517578125,0,-0.03783787907780822,5.689554476934333,36.97999954223633,1.3969424303310911,37.16999816894531,-1.6315803563062348,36.83000183105469,-0.03783787907780822
3797,2002-04-23,37.20000076293945,37.400001525878906,36.41999816894531,36.45000076293945,2035900.0,0.005405426025390625,-1.4197458768567095,37.49914171275987,57.777785103665494,42.50641215424891,-1.3756249290466513,-0.8367992057760745,-0.8944304196859747,-2.201574977851905,8.888446714048168,0.9800033569335938,-1.4467821493771922,0.9480009078979492,-1.594378125006756,3.4903799408026543,-0.32318860855440334,2.219190424350302,-3.1035554927341877,81.52864539673978,37.10466049408766,1.2711895164523535,4,-1.8700008392333984,-0.6750011444091868,0.10750007629394531,-1.9750003814697266,-0.9000015258789062,1,-0.055645151945439175,1.0444455747280066,37.0,5.689554476934333,36.97999954223633,1.3969424303310911,37.16999816894531,-0.055645151945439175
3798,2002-04-24,37.150001525878906,37.29999923706055,36.209999084472656,36.25,2316800.0,-0.0013440654848146938,-1.2244824874855003,1.2000020345052083,59.84654394605184,46.03064134557146,-1.2116183370353681,-0.8583747280627065,-0.7764109842415152,-2.096776600066761,8.372026061113344,1.0900001525878906,-1.144255829423777,0.915501594543457,-1.5953301250873508,3.426333314174265,-0.33991426527195046,2.1709174543588645,-2.8499428711779515,78.34398773468232,27.955743733272698,1.2554158598154046,4,-1.8200016021728516,-0.6250019073486399,0.1574993133544922,-1.9250011444091797,-0.5,2,-0.02584126136579523,-1.4197458768567095,37.20000076293945,1.0444455747280066,37.0,5.689554476934333,36.97999954223633,-0.02584126136579523
3799,2002-04-25,37.68999862670898,38.18999862670898,36.70000076293945,37.150001525878906,2363900.0,0.014535587581440801,-1.0694434510327409,0.5999957614546608,68.68420590324227,50.16936807922453,-1.547517671748544,-1.5162793900393865,-1.223946910327527,-2.588497198020967,7.402885386296765,1.4899978637695241,-0.7462646786273766,1.4809988021850486,-0.9550285273952497,3.917026131765347,0.2629851373948995,2.699012466975198,-3.198543390582074,74.74746890924669,18.63814823682941,1.218013664790148,4,-1.2449989318847656,-1.164999008178711,-0.2949981689453054,-2.4649982452392507,-2.3999977111816335,3,-0.02255236150416673,-1.2244824874855003,37.150001525878906,-1.4197458768567095,37.20000076293945,1.0444455747280066,37.0,-0.02255236150416673
3800,2002-04-26,38.25,38.400001525878906,37.68999862670898,38.400001525878906,2665000.0,0.014858089511687655,8.466609022938908,-0.2777820948451897,70.65350321826843,54.04966260198953,-1.5668351158822773,-2.1884855557502334,-1.6830734948626684,-3.0961562248938748,6.43253569585567,0.710002899169929,-0.4877605070164961,2.0410001754760714,-0.39502715410422695,4.47702750505637,0.8229865106859222,3.2590138402662205,-3.462661292626528,93.15062289233856,30.41490085059302,1.218013664790148,4,-1.5699996948242188,-1.8250007629394531,-0.8000001907348633,-3.0249996185302734,-2.75,4,-0.04444446439057392,-1.0694434510327409,37.68999862670898,-1.2244824874855003,37.150001525878906,-1.4197458768567095,37.20000076293945,-0.04444446439057392
3801,2002-04-29,37.97999954223633,38.70000076293945,37.93000030517578,38.22999954223633,2286400.0,-0.007058835497089411,-3.4000217983651226,1.6666497126290627,70.74074841548746,57.07341055271876,-0.8886274735718587,-1.9590711818894349,-1.3174468218066266,-2.7920965593105365,6.27466953826934,0.7700004577636719,-0.14464667652182328,1.7329998016357422,-0.7915334963201985,4.257533099591683,0.4707331526577718,2.9952664506137125,-2.8313945530123164,71.08430781675371,2.6398057970868507,1.2622666489779706,4,-0.6700000762939453,-2.0450000762939453,-0.5299997329711914,-2.7549991607666016,-2.930000305175774,0,-0.04133753853994315,8.466609022938908,38.25,-1.0694434510327409,37.68999862670898,-1.2244824874855003,37.150001525878906,-0.04133753853994315
3802,2002-04-30,37.68000030517578,38.310001373291016,37.47000122070313,38.20000076293945,2071200.0,-0.007898874162094893,1.270265533257364,2.0800018310546875,63.96761675502423,59.40920905381765,-0.4037768057537434,-1.696430737139778,-0.9330071331260328,-2.480034456024171,5.976502177326544,0.8400001525878835,0.2842924178569888,1.4015005111694308,-1.1802925062910248,3.9832935286298863,0.11060400243920299,2.6923970198996585,-2.1052278231059134,59.03615380726447,-10.063627113515338,1.2908965087302287,4,-0.37000083923339844,-1.7450008392333984,-0.2799997329711914,-2.4549999237060547,-2.9000015258789062,1,-0.0294586146858149,-3.4000217983651226,37.97999954223633,8.466609022938908,38.25,-1.0694434510327409,37.68999862670898,-0.0294586146858149
3803,2002-05-01,38.400001525878906,38.79999923706055,37.13000106811523,37.29999923706055,2596500.0,0.019108312496595836,-1.3194441133072001,-2.1153871547518617,69.37741387600627,62.162255599529075,-0.9807942183165395,-2.3428018868888287,-1.5436310317362185,-3.2061772511895015,6.431722333154949,1.6699981689453196,0.6566411830732406,1.9985015869140597,-0.7447376805700188,4.741740854398138,0.626881953172024,3.3701212206560953,-2.450201650104688,80.95247610362905,8.947469167176848,1.371619633742039,5,-0.8950023651123047,-2.4150028228759766,-1.037501335144043,-3.1750011444091797,-2.670001983642578,2,-0.05468755743155651,1.270265533257364,37.68000030517578,-3.4000217983651226,37.97999954223633,8.466609022938908,38.25,-0.05468755743155651
3804,2002-05-02,38.84000015258789,38.93000030517578,37.88000106811523,38.27999877929688,2775300.0,0.011458297115234606,1.837829339079442,0.5090910982490512,87.92849285241205,66.52209388987879,-1.2951944829045843,-2.6650482096367725,-1.8684962618862357,-3.624593108070158,6.733246159447151,1.049999237060554,0.8842933132174338,2.2770002365112276,-0.6445579355739213,5.1985584085963765,0.8162211504686567,3.7377793225537985,-2.4911723662335845,94.99998940361424,15.369779159346834,1.460779086042574,5,-1.2700004577636719,-2.7900009155273438,-1.494999885559082,-3.614999771118164,-3.9000015258789062,3,-0.056385134348746035,-1.3194441133072001,38.400001525878906,1.270265533257364,37.68000030517578,-3.4000217983651226,37.97999954223633,-0.056385134348746035
3805,2002-05-03,38.459999084472656,39.43999862670898,37.959999084472656,38.88999938964844,3222900.0,-0.00978375557730049,-1.0699289879583538,-0.7678558047969798,80.36305105401513,69.92659568046368,-0.7634641161576567,-2.108849851147653,-1.4060296912365615,-3.2122261384616735,6.516562813922974,1.479999542236321,1.0815211904769981,1.7164991378784151,-1.2055139357111386,4.638512211467969,0.25549260108363825,3.177505674673192,-1.6981836951069127,57.575732554760265,-24.248302859920273,1.4610065367947784,5,-0.6350002288818359,-2.155000686645515,-0.9874982833862305,-3.2349987030029297,-4.979999542236328,4,-0.08242325128460881,1.837829339079442,38.84000015258789,-1.3194441133072001,38.400001525878906,1.270265533257364,37.68000030517578,-0.08242325128460881
3806,2002-05-06,36.90999984741211,37.90999984741211,36.90999984741211,37.70000076293945,2991900.0,-0.04030159318662918,-1.5316426357113195,1.837210127570483,55.51948655132568,69.67567361909259,0.8632008170184804,-0.4221916537329804,0.20367657300599262,-1.6268895735734148,6.2261892270388035,1.5499992370605469,1.2085602946747684,0.06599998474121094,-2.724340233630528,2.85634020311295,-1.3291701244446585,1.4611700939270804,2.529998779296868,0.0,-77.54794116153386,1.3951701091858681,5,0.9149990081787109,-0.605001449584968,0.8025007247924805,-1.6849994659423828,-2.5200004577636648,0,-0.03820102555516458,-1.0699289879583538,38.459999084472656,1.837829339079442,38.84000015258789,-1.3194441133072001,38.400001525878906,-0.03820102555516458
3807,2002-05-07,36.43000030517578,37.29999923706055,36.29999923706055,36.77000045776367,2357900.0,-0.013004593449489898,-2.3333206177242873,0.4303794412199291,46.68872540970147,68.21369378172034,1.3661551887215637,0.21118910076960873,0.7116343516223154,-1.1128674303618524,5.6211906958728575,1.0,1.2919605223457467,-0.5044996261596708,-3.101862794437565,2.0928635421182236,-1.803181210298618,0.7941819579792764,3.009998321533196,4.14016220970635,-69.23692134914107,1.298681584138946,5,1.4399986267089844,-0.12500190734863992,1.317500114440918,-1.2049999237060547,-1.2000007629394531,1,-0.037880896419294374,-1.5316426357113195,36.90999984741211,-1.0699289879583538,38.459999084472656,1.837829339079442,38.84000015258789,-0.037880896419294374
3808,2002-05-08,38.099998474121094,38.36999893188477,36.93000030517578,36.93000030517578,1577900.0,0.045841288909021616,-1.4615399663523734,-3.4411695407779734,56.309368530020706,66.83871185136238,-0.17311980906443836,-1.3309378353686157,-0.9039760092290976,-2.7375092960594856,5.741469605658408,1.9399986267089915,1.410014773296318,1.0409986495971708,-1.5275965928004283,3.60959389199477,-0.24329897160162517,2.325296270795967,1.2144001770019486,57.32482760966662,-13.058937203267298,1.2842976211987986,5,-0.22999954223632812,-1.7950000762939524,-0.28999805450439453,-2.874998092651367,-2.7699966430664062,2,-0.08713910309154693,-2.3333206177242873,36.43000030517578,-1.5316426357113195,36.90999984741211,-1.0699289879583538,38.459999084472656,-0.08713910309154693
3809,2002-05-09,36.88999938964844,38.0,36.75,37.75,1613200.0,-0.03175850742604447,-1.1929836302552503,-0.7350444070581791,49.46364600681917,64.48428327231247,1.018580032856434,0.0003686920951082584,0.3693937432291108,-1.4919229088544625,6.152769964301674,1.3499984741210938,1.4089997289233338,-0.2460004806518583,-2.688099776311404,2.196098815007687,-1.467050128481631,0.9750491671779145,2.303823284912106,18.78981742903937,-48.08788883237365,1.2210496478297734,5,0.9799995422363281,-0.5850009918212962,0.6700010299682617,-1.664999008178711,-0.5,3,-0.03144483238288187,-1.4615399663523734,38.099998474121094,-2.3333206177242873,36.43000030517578,-1.5316426357113195,36.90999984741211,-0.03144483238288187
3810,2002-05-10,37.13000106811523,37.47000122070313,36.86999893188477,37.20000076293945,1687700.0,0.006505873744582891,-1.0338923874672363,0.08139493621476669,50.754942604513175,62.263638182204204,0.6738628963863889,0.028007622423743328,0.1907328554015848,-1.711026601813586,5.337996858052766,0.6000022888183594,1.4024243979096127,-0.17499885559082884,-2.0270022152427813,1.6770045040611237,-1.1010005354168015,0.7510028242351439,1.948068668945318,40.09671272561033,-24.00669885419883,0.9260016798259748,5,0.7399978637695384,-0.8250026702880859,0.06749916076660867,-1.6250009536743093,-1.249999999999993,4,-0.05898201934841507,-1.1929836302552503,36.88999938964844,-1.4615399663523734,38.099998474121094,-2.3333206177242873,36.43000030517578,-0.05898201934841507
3811,2002-05-13,37.47999954223633,37.650001525878906,36.63999938964844,36.75,2355900.0,0.009426298520138099,-1.126318579166951,-10.428610354222375,51.5981675506667,60.88925493727559,0.27432937815895997,-0.11525116637385935,-0.11806096521466714,-2.0276607404612434,4.533365313605804,1.0100021362304688,1.2824119385369244,0.0399995803833022,-1.380348560112303,1.4603477208789073,-0.6701744898645003,0.7501736506311047,1.4869473748242186,57.00485406477227,-4.692200731125418,0.7101740702478038,5,0.3899993896484375,-1.1750011444091868,-0.659998893737793,-1.8849992752075195,-2.479999542236328,0,-0.10672358721595998,-1.0338923874672363,37.13000106811523,-1.1929836302552503,36.88999938964844,-1.4615399663523734,38.099998474121094,-0.10672358721595998
3812,2002-05-14,37.47999954223633,38.5,37.20000076293945,38.5,2845800.0,0.0,1.5490169679154184,-1.3972617772319913,51.89436392406865,58.94669383150474,0.2715300617851071,-0.01771077533845755,-0.12307421928277051,-1.993478627784043,4.82534678326502,1.2999992370605469,1.0805638385802325,-0.022500419616697798,-1.3236716282188823,1.2786707889854867,-0.67308602391779,0.6280851846843944,1.3802694676242169,45.161283706736015,-13.83395571310384,0.6505856043010927,5,0.3899993896484375,-1.1750011444091868,-0.659998893737793,-1.779998779296875,-2.329998016357422,1,-0.08244397519551072,-1.126318579166951,37.47999954223633,-1.0338923874672363,37.13000106811523,-1.1929836302552503,36.88999938964844,-0.08244397519551072
3813,2002-05-15,35.959999084472656,37.18000030517578,35.959999084472656,37.04999923706055,2879200.0,-0.040554975355610146,-1.2385340365440947,1.0686271209894274,41.073272510752254,53.74055823798698,1.5746040777987247,1.5112520353245245,1.3757590782908906,-0.4728561809154428,4.888463436089328,1.5200004577636719,0.8480496947710705,-1.4990007400512724,-2.9449519602950716,-0.05304951980747319,-2.221976350173172,-0.7760251299293728,2.7978591344758854,0.0,-54.64796607407801,0.7229756101218987,5,1.739999771118164,0.3449993133544851,0.7350015640258789,-0.0049991607666015625,-1.55999755859375,2,-0.020300321491152018,1.5490169679154184,37.47999954223633,-1.126318579166951,37.47999954223633,-1.0338923874672363,37.13000106811523,-0.020300321491152018
3814,2002-05-16,36.86000061035156,37.0099983215332,36.18000030517578,36.18000030517578,2092800.0,0.02502785174617883,-1.4411695407779734,-0.6238534036544094,43.07078983639777,49.59697365825172,0.4070039497263309,0.6185488097796394,0.43269647159739577,-1.362205805731243,4.981177088802784,1.0499992370605469,0.7283131336092126,-0.5834993362426744,-2.0490083443585547,0.882009671873206,-1.316253840300611,0.14925516781526227,1.7299860605284252,35.433118168465384,-13.751963407796893,0.7327545040579393,5,0.3699989318847656,-0.5550022125244212,-0.17499923706054688,-0.9050006866455078,-2.0800018310546875,3,-0.041508376396152236,-1.2385340365440947,35.959999084472656,1.5490169679154184,37.47999954223633,-1.126318579166951,37.47999954223633,-0.041508376396152236
3815,2002-05-17,35.63999938964844,36.709999084472656,35.459999084472656,36.70000076293945,2166900.0,-0.03309824201035161,1.3148190664570933,-1.558824849375624,39.344261155992285,47.799726392103565,1.3241719240904928,1.8266674918298804,1.6184283802300072,-0.1388581416269048,5.265957899893532,1.4000015258789062,0.4502014537904486,-1.7365005493164034,-3.4003360494560724,-0.07266504917673444,-2.568418299386238,-0.9045827992465689,2.792188026047107,5.921060887067427,-38.82115395737334,0.8319177500698344,5,1.3400001525878906,0.6649990081787038,1.0000019073486328,0.3150005340576172,-1.2000007629394531,4,0.021043771404155365,-1.4411695407779734,36.86000061035156,-1.2385340365440947,35.959999084472656,1.5490169679154184,37.47999954223633,0.021043771404155365
3816,2002-05-20,35.599998474121094,36.18000030517578,35.25,35.63999938964844,1420800.0,-0.001122360163085756,-1.5135215943418596,0.037736663871624804,40.29850002704448,47.08970134958612,1.29498926249196,1.851324408777316,1.6262123534939974,-0.10528967718587978,5.770824485830145,0.9300003051757812,-0.015755165275521676,-1.7065013885498033,-3.545600753466296,0.13259797636668935,-2.6260510710080496,-0.786951706091557,2.5944138750766186,10.769183819110577,-30.836243226178016,0.9195496824582465,5,1.2750015258789062,1.470001220703118,0.46000099182128906,0.35500144958496094,-1.5399971008300781,0,0.007865241741447981,1.3148190664570933,35.63999938964844,-1.4411695407779734,36.86000061035156,-1.2385340365440947,35.959999084472656,0.007865241741447981
3817,2002-05-21,35.130001068115234,35.86999893188477,35.130001068115234,35.599998474121094,1493300.0,-0.013202174891875806,-2.1489444593245817,11.74966622162884,34.38394809970099,44.65354352399505,1.7446586393164338,2.2749279761939505,2.042715300487089,0.3351986760456498,6.263800829497692,0.7399978637695384,-0.4094257516240276,-2.0729988098144503,-4.1543658079447,0.00836818831579933,-3.113682308879575,-1.0323153107493255,2.7699700461627046,0.0,-35.11521308850411,1.0406834990651261,5,1.6849994659423828,2.069997787475586,0.6149978637695312,0.8249988555908203,-1.4000015258789062,1,-0.0037005711404098918,-1.5135215943418596,35.599998474121094,1.3148190664570933,35.63999938964844,-1.4411695407779734,36.86000061035156,-0.0037005711404098918
3818,2002-05-22,36.18999862670898,36.2599983215332,34.900001525878906,35.0,1958800.0,0.03017357034912882,1.045111013592389,-2.5319259457660532,38.052288543934,43.385614917007814,0.4305078345204336,1.2008921591671395,0.9004626539659313,-0.7441325454980401,6.5094734246080685,1.3599967956542969,-0.4939569092236127,-0.9650011062622141,-3.095219933204703,1.1652177206802747,-2.030110519733462,0.10010830720903385,1.3775760820294352,61.137396203014184,32.20933870477361,1.0651094134712458,5,0.5100021362304759,0.980001449584968,-0.4674997329711843,0.20000267028809304,-2.8999977111816335,2,-0.028737141207364703,-2.1489444593245817,35.130001068115234,-1.5135215943418596,35.599998474121094,1.3148190664570933,35.63999938964844,-0.028737141207364703
3819,2002-05-23,36.84000015258789,37.29999923706055,36.29999923706055,36.5,2983400.0,0.01796080548616552,-1.7026965724507312,0.2857147436616665,42.86972099981362,42.5094791831523,-0.25404778084279656,0.510098853366145,0.22145285334467957,-1.409884286328463,6.604698526572125,1.1100006103515696,-0.4609725475875166,-0.2724996566772475,-2.3916643004226046,1.8466649870681096,-1.3320819785499225,0.7870826651954275,-1.9399986267089844,80.8333532015672,53.23518681860405,1.059582321872677,5,-0.1399993896484375,0.3299999237060547,-0.9225006103515625,-0.4499988555908203,-4.330001831054695,3,-0.06623231858313616,1.045111013592389,36.18999862670898,-2.1489444593245817,35.130001068115234,-1.5135215943418596,35.599998474121094,-0.06623231858313616
3820,2002-05-24,36.54999923706055,36.79999923706055,35.95000076293945,36.70000076293945,1543200.0,-0.007871903211894349,3.8571553133514986,-0.4411807604707783,48.217818491388975,42.13388484323256,-0.061432542907596144,0.7022126493706082,0.4913727879994809,-1.1299753077411054,6.457834241255302,0.8899993896484375,-0.6492760487116698,-0.4775005340576186,-2.540180411753049,1.5851793436378117,-1.5088404729053337,0.5538394047900965,-1.6499977111816406,68.74997019764919,36.10509169285368,1.0313399388477142,5,0.15000152587890625,0.6200008392333984,-0.6049995422363281,-0.15999794006347656,-4.949998855590817,4,-0.04842682612066784,-1.7026965724507312,36.84000015258789,1.045111013592389,36.18999862670898,-2.1489444593245817,35.130001068115234,-0.04842682612066784
3821,2002-05-28,36.40999984741211,36.900001525878906,36.16999816894531,36.5,1325100.0,-0.003830352737914211,-1.5613995168079882,0.5999949137887188,49.89753862088508,41.91201536510105,-0.09965391646873911,0.7573927531284141,0.585716697666328,-0.9864542970897503,6.121236056181578,0.7300033569335938,-0.6982600217011878,-0.5389999389648423,-2.5682795471792375,1.4902796692495528,-1.55363974307204,0.47563986514235523,-1.461998367309569,62.916656732549725,25.564573274288996,1.014639804107199,5,-0.3099994659423828,0.7600002288818359,-0.4825000762939453,-0.019998550415039062,-3.9599990844726634,1,-0.0541060485844288,3.8571553133514986,36.54999923706055,-1.7026965724507312,36.84000015258789,1.045111013592389,36.18999862670898,-0.0541060485844288
3822,2002-05-29,36.56999969482422,36.91999816894531,35.61999893188477,36.099998474121094,1511600.0,0.004394392971234229,1.2222243958422874,-5.222226931717035,40.72728012547348,41.873571766736745,-0.4495914324008794,0.5375300979269895,0.35260986038250053,-1.130150663144832,6.2219500291244785,1.2999992370605398,-0.7809991656905737,-0.32350006103515483,-2.3291793108633456,1.682179188793036,-1.3263396859492502,0.6793395638789406,-1.574958259582516,69.5833233992164,33.32185476297193,1.002839624914095,5,-0.4699993133544922,0.6000003814697266,-0.6424999237060547,-0.17999839782714844,-3.2700004577636648,2,-0.06863544824935952,-1.5613995168079882,36.40999984741211,3.8571553133514986,36.54999923706055,-1.7026965724507312,36.84000015258789,-0.06863544824935952
3823,2002-05-30,36.29999923706055,36.56999969482422,35.75,35.75,1739000.0,-0.007383113481455261,-1.9818212083590536,1.170208103369911,45.9644319989897,42.19508756258029,-0.14113151520056277,0.6768388921205002,0.534864914769031,-0.8513187809207778,5.9719196091177436,0.8199996948242188,-0.9160921415530936,-0.4885004043579073,-2.3786551601913786,1.401654351475564,-1.4335777822746394,0.45657697355882476,-1.2588586457824675,40.47620128882223,1.9218747564132173,0.9450773779167347,5,-0.1999988555908203,0.8700008392333984,-0.3724994659423828,0.09000205993652344,-4.529998779296875,3,-0.07079889115260296,1.2222243958422874,36.56999969482422,-1.5613995168079882,36.40999984741211,3.8571553133514986,36.54999923706055,-0.07079889115260296
3824,2002-05-31,36.650001525878906,37.040000915527344,35.86000061035156,36.5,1505200.0,0.009641936533734796,1.537634232179627,0.27273042537401426,46.765502601653736,43.01966994543155,-0.585641252455126,0.16269659832452987,0.12097450771855733,-1.1889276948570355,5.524454481732381,1.1800003051757812,-1.0591430366385168,-0.02899818420409872,-1.6538691223131892,1.5958727539049917,-0.8414336532586404,0.783437284850443,-1.5636837616851764,72.53529261642184,32.764289466553635,0.8124354690545449,5,-0.5500011444091797,0.5199985504150391,-0.7225017547607422,-0.26000022888183594,-4.720001220703125,4,-0.0916780483072841,-1.9818212083590536,36.29999923706055,1.2222243958422874,36.56999969482422,-1.5613995168079882,36.40999984741211,-0.0916780483072841
3825,2002-06-03,35.290000915527344,36.68000030517578,35.18000030517578,36.599998474121094,1508400.0,-0.03710779137052023,1.0408146318171438,-8.733228218300189,37.01069064992364,42.654357792418125,0.8040449132408938,1.341828368276012,1.382235607315728,0.18670114476422128,4.8341835566353675,1.5,-0.9994499022684664,-1.2304988861083999,-2.73808607631279,0.27708830409599017,-1.9842924812105949,-0.47670529100620485,-0.15940952187627744,5.914009368565265,-30.368482212753047,0.7537935951021935,6,0.8099994659423828,1.8799991607666016,1.1949987411498952,1.1000003814697266,-4.39000129699707,0,-0.07877592864473315,1.537634232179627,36.650001525878906,-1.9818212083590536,36.29999923706055,1.2222243958422874,36.56999969482422,-0.07877592864473315
3826,2002-06-04,35.5,35.95000076293945,34.65999984741211,35.400001525878906,1777900.0,0.005950668150316085,1.5800018310546875,-0.07633485533243256,38.541673565349846,43.11632728860134,0.6463387507927578,1.0759436555611899,1.1561080991893675,0.0010549586570007818,5.151807171237412,1.2900009155273438,-1.026230568388577,-0.9499998092651367,-2.511793344869801,0.6117937263395277,-1.730896577067469,-0.16910304146280453,1.7999992370605469,35.29410821874554,0.12915881311251098,0.7808967678023307,6,0.4799995422363281,1.5499992370605469,1.052499771118164,1.0,-5.170000076293949,1,-0.10985914418395126,1.0408146318171438,35.290000915527344,1.537634232179627,36.650001525878906,-1.9818212083590536,36.29999923706055,-0.10985914418395126
3827,2002-06-05,35.049999237060554,35.09999847412109,34.09999847412109,35.0,2211400.0,-0.012676077829280152,12.333536786959886,0.500000000000071,43.98943576269473,43.77601031290809,1.2111647453218595,1.4938476094997384,1.5686222216875265,0.4795856514521404,5.686537918304929,1.4000015258789134,-0.9151662140634755,-1.3310005187988239,-3.0137662217212977,0.35176518412365,-2.1723833702600643,-0.4896176673375834,2.197200012207027,32.31292428740517,-6.998592858484244,0.8413828514612378,6,0.6499996185302663,1.719999313354478,1.5725002288818288,1.450000762939446,-5.529998779296882,2,-0.0741797013043004,1.5800018310546875,35.5,1.0408146318171438,35.290000915527344,1.537634232179627,36.650001525878906,-0.0741797013043004
3828,2002-06-06,34.779998779296875,36.0,34.34999847412109,35.54999923706055,2698100.0,-0.007703294255087756,-1.0245404228928403,-15.400244144348159,35.01440130161383,42.90319701310811,1.408211669001993,1.583558947369525,1.7888439114058343,0.7979122725048882,5.58863041214941,1.6500015258789134,-0.8193415408350191,-1.4350009918212905,-3.05771506572502,0.1877130820824391,-2.246358028773159,-0.6236439548694221,2.3413124389648488,23.129242874047808,-15.984126776758256,0.8113570369518655,6,0.7900009155273438,1.989999771118157,1.8425006866455078,1.720001220703125,-6.189998626708984,3,-0.042553179821193776,12.333536786959886,35.049999237060554,1.5800018310546875,35.5,1.0408146318171438,35.290000915527344,-0.042553179821193776
3829,2002-06-07,35.72999954223633,36.900001525878906,34.150001525878906,34.779998779296875,2407100.0,0.027314571485981487,-1.4886931095372815,-1.2337664911246415,50.67466361185953,43.1761798042715,0.3175977756133008,0.5714991082854581,0.7765105725593529,-0.07970463764338831,5.545219271252551,2.75,-0.582218492835409,-0.4270002365112333,-2.0309444107277344,1.1769439377052677,-1.2289723236194874,0.37497185059702076,1.2704591662597693,58.214260412749894,14.286688833633349,0.8019720871082517,6,-0.15999984741210938,1.0399990081787038,1.0149993896484375,0.7700004577636719,-6.819999694824219,4,-0.11083121005337693,-1.0245404228928403,34.779998779296875,12.333536786959886,35.049999237060554,1.5800018310546875,35.5,-0.11083121005337693
3830,2002-06-10,34.939998626708984,36.040000915527344,34.779998779296875,35.4900016784668,1351100.0,-0.022110297387311406,-1.8965474906386748,-0.5789501158462397,45.552562864086276,42.69340472018275,0.9557057190365583,1.253274199066908,1.4921019983741672,0.7588622636125919,5.4994621383592985,1.2600021362304688,-0.47375502104116407,-1.1075010299682617,-2.730661047490834,0.5156589875543105,-1.9190810387295443,-0.29592102120697916,1.9600028991699219,29.999972752192267,-17.37331438872108,0.811580008761285,6,0.6300010681152344,1.8299999237060476,1.8700008392333984,1.5600013732910156,-5.799999237060543,0,-0.08614763708754947,-1.4886931095372815,35.72999954223633,-1.0245404228928403,34.779998779296875,12.333536786959886,35.049999237060554,-0.08614763708754947
3831,2002-06-11,33.47999954223633,35.11999893188477,33.34999847412109,34.93000030517578,2408700.0,-0.04178589415732248,-1.0701724641787143,2.6363503953391594,40.190244902550624,42.633734139857985,2.186287732968893,2.5278420799887016,2.8923971331061153,2.2769944010724004,5.855487700859387,1.770000457763686,-0.5192449100918992,-2.367500114440915,-4.217369584506059,-0.517630644375771,-3.292434849473487,-1.442565379408343,3.420001983642578,3.6619987707016235,-47.650482401410855,0.9249347350325737,6,1.7150001525878906,2.4449996948242188,3.5849990844726562,3.0799999237060547,-4.409999847412109,1,-0.07706093067448472,-1.8965474906386748,34.939998626708984,-1.4886931095372815,35.72999954223633,-1.0245404228928403,34.779998779296875,-0.07706093067448472
3832,2002-06-12,34.389999389648445,34.450000762939446,33.459999084472656,33.950000762939446,3035100.0,0.027180402026711903,2.5357116095940047,-0.3034471691015044,39.104128690982606,41.87147821674609,1.0443605340243138,1.4487561800881892,1.9375171581127049,1.4353205270663807,5.588813957273078,0.9900016784667898,-0.6121200703958749,-1.3030002593994041,-3.0939968724153815,0.48799635361657323,-2.198498565907393,-0.40750195289141544,2.2970019531249903,29.29577525327453,-19.915771027380398,0.895498306507987,6,0.8050003051757741,1.5349998474121023,2.6749992370605398,2.170000076293938,-6.889999389648445,2,-0.11805756144225099,-1.0701724641787143,33.47999954223633,-1.8965474906386748,34.939998626708984,-1.4886931095372815,35.72999954223633,-0.11805756144225099
3833,2002-06-13,35.22999954223633,35.75,33.799999237060554,34.400001525878906,2168500.0,0.024425710017335067,1.0855635045460126,1.8863650156489165,40.47337433039685,41.172352853273104,0.0409227572780253,0.5810530726134928,1.0972565341948481,0.6586862508496694,5.841683784928336,1.950000762939446,-0.7066524307181581,-0.4265001296997042,-2.224327037591962,1.3713267781925538,-1.3254135836458332,0.4724133242464248,1.2567816284179685,52.95773104150826,7.426145999491453,0.8989134539461294,6,-0.10499954223632812,0.6949996948242188,1.857499122619629,1.3299999237060547,-9.11999893188477,3,-0.16207775074271824,2.5357116095940047,34.389999389648445,-1.0701724641787143,33.47999954223633,-1.8965474906386748,34.939998626708984,-0.16207775074271824
3834,2002-06-14,35.33000183105469,35.58000183105469,34.200000762939446,35.150001525878906,1573500.0,0.002838554928122239,3.058824849375645,0.21686835586154915,42.615033129190216,41.795057573191606,-0.29727401364598904,0.38003456953150305,1.0087888890393018,0.6287034827275377,6.108219012284061,1.3800010681152415,-0.7269032664246851,-0.24999790191650106,-1.9602766772303255,1.4602808733973234,-1.1051372895734133,0.6051414857404112,0.9685723778076181,73.60600594468275,29.730341920443507,0.8551393876569108,6,-0.2050018310546875,0.5949974060058594,1.7574968338012695,1.2299976348876953,-10.390001296997074,4,-0.19077275202806265,1.0855635045460126,35.22999954223633,2.5357116095940047,34.389999389648445,-1.0701724641787143,33.47999954223633,-0.19077275202806265
3835,2002-06-17,36.38999938964844,36.63999938964844,35.84000015258789,35.900001525878906,2155400.0,0.030002759797822076,-1.62294569377392,2.7222057389903784,49.89106509374885,43.056101076347055,-1.3240674940577293,-0.6544478095417645,-0.0026180533816244633,-0.38106503911392053,6.119750310447336,1.30999755859375,-0.7668565105327829,0.7724996566772475,-0.9757854314283207,2.520784744782816,-0.10164288737553306,1.646642200730028,-3.040000915527351,92.40121792002822,48.83007581216657,0.8741425440527827,6,-1.2649993896484375,-0.4650001525878906,0.6974992752075195,0.1700000762939453,-9.389999389648438,0,-0.20555096641095583,3.058824849375645,35.33000183105469,1.0855635045460126,35.22999954223633,2.5357116095940047,34.389999389648445,-0.20555096641095583
3836,2002-06-18,35.880001068115234,36.540000915527344,35.54999923706055,36.29999923706055,1350600.0,-0.014014793352216337,1.2,-0.8571428571428571,46.37986128595691,43.32170391226507,-0.8431652164960681,-0.12901131206205463,0.549434498077872,0.16824406958163252,5.8956810542011215,0.9900016784667969,-0.8611307276295648,0.24850120544433452,-1.503673932605345,2.000676343494014,-0.6275863635805052,1.1245887744691743,-2.4642025756836006,76.10068400634343,34.34022444359975,0.8760875690248406,6,-0.7550010681152344,0.0449981689453125,1.2074975967407227,0.6799983978271484,-9.14000129699707,1,-0.18784842468849017,-1.62294569377392,36.38999938964844,3.058824849375645,35.33000183105469,1.0855635045460126,35.22999954223633,-0.18784842468849017
3837,2002-06-19,35.0,35.880001068115234,34.759998321533196,35.40999984741211,2997300.0,-0.0245262274782162,-1.5168510430373212,0.9761943687556767,43.589749377478476,44.274520365138926,0.03240537131660659,0.780782141417717,1.4711578754759387,1.0649546629393,5.349822183546308,1.1200027465820384,-0.7739888689457075,-0.6249998092651339,-2.3859508181849236,1.1359511996546559,-1.5054753137250287,0.255475695194761,-1.5197174896240284,42.25354572062165,0.3169778861790675,0.8804755044598963,6,0.125,0.9249992370605469,2.087498664855957,1.5599994659423828,-8.440000534057614,2,-0.16942858014787943,1.2,35.880001068115234,-1.62294569377392,36.38999938964844,3.058824849375645,35.33000183105469,-0.16942858014787943
3838,2002-06-20,35.150001525878906,35.7400016784668,34.919998168945305,35.5,2108100.0,0.004285757882254382,-1.0246870555435024,0.8536551326305604,42.45473022344757,43.361194433093154,-0.06659494979571434,0.5785334600258807,1.3335663173533732,0.9531424831321402,5.128908964628058,0.8200035095214915,-0.7110750018384735,-0.42299842834472656,-2.1750994331323454,1.3291025764428923,-1.299048930738536,0.4530520740490829,-1.6065246779174842,38.934479410785464,0.8325699272546743,0.8760505023938092,6,-0.15500259399414062,0.17499732971191406,1.9374971389770508,1.4099979400634766,-6.890001296997067,3,-0.21763872528559225,-1.5168510430373212,35.0,1.2,35.880001068115234,-1.62294569377392,36.38999938964844,-0.21763872528559225
3839,2002-06-21,34.400001525878906,35.650001525878906,33.919998168945305,35.15999984741211,3144100.0,-0.021337125674029345,-1.0116259212355951,2.171433242506812,45.2304436496138,43.325403409262876,0.5307150529638349,1.1977726564306437,2.0958990145880207,1.7507707289391519,5.3161338077358,1.7300033569336009,-0.6993765908661231,-1.0509984970092745,-2.7711442262991,0.669147232280551,-1.9110713616541872,-0.19092563236436177,-0.794594227083742,17.647174320367323,-23.513132391198486,0.860072864644911,6,0.5949974060058594,0.9249973297119141,2.602497100830078,2.1599979400634766,-6.500001907348633,4,-0.24098838801768163,-1.0246870555435024,35.150001525878906,-1.5168510430373212,35.0,1.2,35.880001068115234,-0.24098838801768163
3840,2002-06-24,34.779998779296875,35.130001068115234,34.0,34.40999984741211,2206600.0,0.011046431295420156,1.1121446015080483,-0.48684177504278997,46.210519891036185,43.99432285242794,0.14039954911221741,0.7150324744478738,1.7844849577577975,1.3968248448100908,5.801827668292245,1.1300010681152344,-0.583578140002416,-0.5825012207031222,-2.245762420090891,1.0807599786846467,-1.4141318203970101,0.24912937899076582,-1.113899638684643,32.82441636649028,-8.70292528413195,0.831630599693886,6,0.2700004577636719,0.5450000762939453,1.9875001907348633,1.7800006866455078,-7.979999542236325,0,-0.28292117856820087,-1.0116259212355951,34.400001525878906,-1.0246870555435024,35.150001525878906,-1.5168510430373212,35.0,-0.28292117856820087
3841,2002-06-25,34.439998626708984,35.75,34.43000030517578,35.5,1648000.0,-0.00977573791032671,-1.4444483690373169,-2.8648768467827574,46.75186022363305,44.84407080050021,0.7050386225423679,0.948508317171445,2.157326493019653,1.7423225206673152,6.049286776218876,1.3199996948242188,-0.6837447097556435,-0.8240013122558594,-2.459160229078954,0.8111576045672351,-1.6415807706674101,-0.0064218538443086,-0.7144214811160268,26.530596356969767,-15.494658884117854,0.8175794584115488,6,0.7800006866455078,0.8850002288818359,2.202500343322754,2.1200008392333984,-8.819997787475586,1,-0.21602784330366087,1.1121446015080483,34.779998779296875,-1.0116259212355951,34.400001525878906,-1.0246870555435024,35.150001525878906,-0.21602784330366087
3842,2002-06-26,34.060001373291016,34.279998779296875,33.209999084472656,33.75,2782700.0,-0.011033602455584046,1.8533470324047465,-0.2924537468555779,46.210538446742994,45.48153348009422,1.1547357381598928,1.191932237541053,2.519681635805078,2.1293358807028397,6.392847877829946,1.2299995422363281,-0.6940553768709279,-1.0784986495971651,-2.67647499160298,0.5194776924086497,-1.877486820600076,-0.27951047859425415,2.579998016357422,33.46464497796788,-10.498461304895166,0.7989881710029083,6,0.8649978637695312,1.194997787475586,2.9124984741210938,2.499998092651367,-10.150001525878906,2,-0.21491489451063295,-1.4444483690373169,34.439998626708984,1.1121446015080483,34.779998779296875,-1.0116259212355951,34.400001525878906,-0.21491489451063295
3843,2002-06-27,33.72999954223633,34.490001678466804,33.34999847412109,34.299999237060554,1934700.0,-0.009688837866972833,1.3999951814582454,-1.8387005475912368,38.73873525563206,45.05083371636554,1.3964366774460402,1.3908328399793248,2.8085001375685508,2.4710526312662466,6.692748841953716,1.1400032043457173,-0.5361771889136477,-1.2800004959106417,-2.897913909022378,0.33791291720109484,-2.08895720246651,-0.4710437893547734,2.8413998413085935,20.47245158790471,-20.792071478965592,0.8089567065558674,6,1.1949996948242188,1.5249996185302734,3.2775001525878906,2.8299999237060547,-10.930000305175778,3,-0.21257041724283887,1.8533470324047465,34.060001373291016,-1.4444483690373169,34.439998626708984,1.1121446015080483,34.779998779296875,-0.21257041724283887
3844,2002-06-28,33.290000915527344,34.34999847412109,33.220001220703125,33.299999237060554,2855000.0,-0.013044726732297285,-14.066859947610597,0.01754092436188667,40.328260930813514,43.98829992048383,1.6948625297212132,1.6508415382970512,3.190392726351007,2.923040986067136,7.298960048918405,1.1299972534179616,-0.43887376379972665,-1.5519990921020508,-3.150558970671959,0.04656078646785744,-2.3512790313870084,-0.7527191528170931,3.2141704620361295,3.1496772526980714,-37.906389975913186,0.7992799392849552,6,1.5849990844726562,1.9649982452392578,3.6449995040893555,3.269998550415039,-9.55000114440918,4,-0.15109644182374826,1.3999951814582454,33.72999954223633,1.8533470324047465,34.060001373291016,-1.4444483690373169,34.439998626708984,-0.15109644182374826
3845,2002-07-01,32.509998321533196,33.700000762939446,32.400001525878906,33.299999237060554,2293900.0,-0.02343053687422203,-1.5742699158495728,79.01335368174611,43.82164707483122,43.704053897025425,2.085969335374159,2.3314281494241627,3.908152724236352,3.7123757493135514,7.715015518925885,1.2999992370605398,-0.4367402384814838,-2.1930015563964886,-4.084212604480221,-0.3017905083127559,-3.138607080438355,-1.2473960323546223,3.928289610168463,3.283487933025061,-40.746935701767384,0.9456055240418656,7,1.6300029754638743,2.210002899169929,4.425002098083503,4.050001144409187,-8.539999008178707,0,-0.14180248972665932,-14.066859947610597,33.290000915527344,1.3999951814582454,33.72999954223633,1.8533470324047465,34.060001373291016,-0.14180248972665932
3846,2002-07-02,31.60000038146973,32.700000762939446,31.420000076293945,32.509998321533196,3016800.0,-0.027991325347461626,-1.015751413617272,1.1518947917370514,32.22929790830577,42.441781511561786,2.5982347619884614,3.092838448098359,4.743405731944922,4.643593851286877,7.946214452041608,1.2800006866455007,-0.4988554041517048,-2.9079995155334437,-5.212326025845147,-0.60367300522174,-4.060162770689299,-1.7558362603775883,4.676756093999021,5.8631990631010025,-38.377416761991974,1.1521632551558527,7,1.9849996566772425,2.6300001144409144,5.335000038146969,4.959999084472653,-6.319999694824219,1,-0.15189876855899986,-1.5742699158495728,32.509998321533196,-14.066859947610597,33.290000915527344,1.3999951814582454,33.72999954223633,-0.15189876855899986
3847,2002-07-03,32.450000762939446,32.560001373291016,30.559999465942386,31.45000076293945,2816900.0,0.02689874592432462,2.2786883708131738,-1.0989035864523535,32.315522184220754,41.31520284053659,1.5069494145308369,2.148205038217327,3.820548809413957,3.8209297636946005,7.932177990879147,2.0000019073486293,-0.7144307388368887,-1.927999210357676,-4.391446547216212,0.5354481265008566,-3.159722878786944,-0.6962755419284079,3.535350328578815,48.09160898113151,4.7490194494483475,1.2317236684292667,7,0.7049989700317454,1.3499994277954173,4.18499946594239,4.07499885559082,-6.210000991821282,2,-0.210477650635573,-1.015751413617272,31.60000038146973,-1.5742699158495728,32.509998321533196,-14.066859947610597,33.290000915527344,-0.210477650635573
3848,2002-07-05,33.299999237060554,33.36999893188477,32.709999084472656,32.779998779296875,783800.0,0.026194097199895072,-1.0000000000000215,0.5200004577636809,38.2113574396405,40.53530437276178,0.4100522313409769,1.2455011485467935,2.9076805781741513,2.981932180154736,8.500802090238452,0.9199981689453267,-0.8529875578390929,-1.0040007591247502,-3.5052292289627474,1.497227710713247,-2.2546149940437488,0.24661347579424842,2.251323724411634,72.29552739210044,31.42690487329977,1.250614234918998,7,-0.14499950408936257,0.5000009536743093,3.335000991821282,3.2250003814697124,-6.8999996185302805,4,-0.281981970113622,2.2786883708131738,32.450000762939446,-1.015751413617272,31.60000038146973,-1.5742699158495728,32.509998321533196,-0.281981970113622
3849,2002-07-08,31.770000457763672,33.150001525878906,31.559999465942386,32.700000762939446,1919400.0,-0.0459459103408657,-1.3555546136566001,-1.7884605509297935,24.559461001417503,38.12963116280415,1.7072925893016944,2.596752204108647,4.338326258733041,4.522449589629687,9.54815103799771,1.7399997711181676,-0.9426135960246498,-2.3359995841979995,-4.984545665789533,0.3125464973935337,-3.660272624993766,-1.011726543402233,3.3820166240661322,38.535047516651346,4.012075699325308,1.3242730407957657,7,1.3849992752075195,2.0299997329711914,4.864999771118164,4.7549991607665945,-5.909999847412113,0,-0.28234186627186886,-1.0000000000000215,33.299999237060554,2.2786883708131738,32.450000762939446,-1.015751413617272,31.60000038146973,-0.28234186627186886
3850,2002-07-09,31.93000030517578,32.150001525878906,31.0,31.0,2814200.0,0.00503619279530132,-1.4731207494852212,-1.0000000000000075,27.376845956069374,35.976851799741524,1.229836261672581,2.3185625741572196,4.060730799031077,4.374005550913957,10.745613978856442,1.1500015258789062,-1.0447073571491075,-2.0254998207092285,-4.8129415591739,0.7619419177554434,-3.419220689941561,-0.6317789514768961,2.8546553673830317,48.754487530620914,18.685671146666508,1.3937208692323355,7,0.5950002670288157,1.8000001907348633,4.704999923706055,4.594999313354485,-4.229999542236332,1,-0.2564986049414486,-1.3555546136566001,31.770000457763672,-1.0000000000000215,33.299999237060554,2.2786883708131738,32.450000762939446,-0.2564986049414486
3851,2002-07-10,30.899999618530273,32.860000610351555,30.70000076293945,32.5,2225600.0,-0.03225808571253119,-1.1600019073504406,-1.7204299531571736,26.91440016753748,33.83283643538535,1.9052364067309142,3.3153451748288134,4.9674468620901635,5.407614212974259,11.186987962773856,2.159999847412106,-1.1715115953318218,-2.9265005111694364,-6.02773496590617,0.17473394356730054,-4.477117738537807,-1.3758832838010662,3.546683557499229,12.099651857900321,-15.749259508909295,1.5506172273683678,7,1.6250009536743235,2.830000877380371,5.7350006103515625,5.624999999999993,-0.3299999237060547,2,-0.2242718573051362,-1.4731207494852212,31.93000030517578,-1.3555546136566001,31.770000457763672,-1.0000000000000215,33.299999237060554,-0.2242718573051362
3852,2002-07-11,30.32999992370605,30.88999938964844,29.0,30.88999938964844,2949700.0,-0.01844659229323753,5.750004257478614,0.34999958276759047,24.085994821442327,32.20475416491983,2.1126624301771635,3.758273017407806,5.414667976937299,5.973153859239073,11.927234290740028,1.8999996185302734,-1.3733264365683127,-3.293500232696534,-6.750534691115245,0.16353422572217724,-5.022017461905886,-1.5649830034871783,3.805748555516484,30.434788301708455,3.823381335890751,1.7285172292093551,7,1.3449993133544922,2.620000839233402,6.184999465942386,6.094999313354496,-0.8899993896484375,3,-0.16650178865030063,-1.1600019073504406,30.899999618530273,-1.4731207494852212,31.93000030517578,-1.3555546136566001,31.770000457763672,-0.16650178865030063
3853,2002-07-12,29.520000457763672,30.71999931335449,29.0,30.649999618530273,2889300.0,-0.026706213912954246,1.7086634276746184,2.017857568604986,23.931598677244594,30.382902803412165,2.5285782239620715,4.341132226012249,6.066733827447578,6.781282763742794,13.360122333911681,1.7199993133544886,-1.6036661389372782,-3.817999744415282,-7.640242939316742,0.004243450486175249,-5.729121341866012,-1.9068781469645515,4.102173173536613,12.530126905279722,-14.586671183136431,1.911121597450729,7,1.8299999237060511,3.4300003051757812,6.714998245239258,6.7849979400634695,0.4799995422363281,4,-0.11111113264847117,5.750004257478614,30.32999992370605,-1.1600019073504406,30.899999618530273,-1.4731207494852212,31.93000030517578,-0.11111113264847117
3854,2002-07-15,28.59000015258789,29.770000457763672,27.0,29.520000457763672,4420300.0,-0.0315040748900528,2.874125687579028,0.8230097308610926,18.768914708570122,27.5992658738276,3.041631602943024,4.996470074067304,6.810552942356907,7.703187265511261,15.139586098375466,2.770000457763672,-1.8510451242418426,-4.4109999656677275,-8.65858459931038,-0.16341533202507463,-6.53479228248905,-2.287207648846401,4.5699561155823645,27.133105579873014,0.7077851159758737,2.123792316821326,7,1.5949993133544957,3.3600006103515625,7.579998970031738,7.714998245239251,-0.38999938964844105,0,-0.07660022813463974,1.7086634276746184,29.520000457763672,5.750004257478614,30.32999992370605,-1.1600019073504406,30.899999618530273,-0.07660022813463974
3855,2002-07-16,28.90999984741211,29.40999984741211,27.85000038146973,28.20000076293945,3480900.0,0.011192713994975456,-1.2127654393801313,-0.7634396252573933,22.0424608009788,26.467395084124604,2.4107897389898127,4.308240743140409,6.316502273305105,7.361701556230813,16.251518060253055,1.5599994659423793,-2.015505160168864,-3.7170002937316866,-8.024956941897095,0.5909563544337217,-5.870978617814394,-1.5630219696489824,3.5107616685777145,32.59385065657056,5.926481167007594,2.153978324082705,7,1.274999618530277,2.9099998474121094,7.2599992752075195,7.394998550415032,-0.9099998474121094,1,-0.10549980121613778,2.874125687579028,28.59000015258789,1.7086634276746184,29.520000457763672,5.750004257478614,30.32999992370605,-0.10549980121613778
3856,2002-07-17,29.13999938964844,30.239999771118164,28.670000076293945,29.5,1816800.0,0.007955708870642564,-1.415385563416445,-0.5070437669915356,24.74331076630004,25.62603825991119,2.0061056321445285,3.7391134140178117,5.961504570677615,7.108141863467186,17.415324644062522,1.5699996948242188,-2.1887884583052895,-3.1500006675720194,-7.4409607581641914,1.1409594230201563,-5.295480712868109,-1.0045206222759333,2.630270744422603,55.01284641183051,27.998846295356614,2.1454800452960874,7,1.0450000762939453,2.6800003051757777,7.029999732971188,7.1649990081787,0.4700012207031179,2,-0.04941656337921996,-1.2127654393801313,28.90999984741211,2.874125687579028,28.59000015258789,1.7086634276746184,29.520000457763672,-0.04941656337921996
3857,2002-07-18,29.06999969482422,30.0,28.93000030517578,29.35000038146973,1780300.0,-0.00240218587132468,-2.8214311259157836,0.7777783664646469,25.421930656176542,24.204990839526307,1.7279429480717603,3.522683541763193,5.91858969862372,7.140363123602036,19.277641533604502,1.0699996948242188,-2.3705614317989543,-2.923500347137452,-7.245406976429379,1.3984062821544754,-5.084453661783414,-0.76254703249149,2.1278380231583007,55.64516335777514,26.65515912443817,2.1609533146459627,7,1.0050010681152344,2.75,6.489999771118164,7.234998703002923,-0.1900005340576172,3,0.05159958774499285,-1.415385563416445,29.13999938964844,-1.2127654393801313,28.90999984741211,2.874125687579028,28.59000015258789,0.05159958774499285
3858,2002-07-19,27.5,28.79999923706055,27.31999969482422,28.60000038146973,2509200.0,-0.05400755800846291,-1.0273952559307447,3.928563156926687,22.71440780312564,23.999984928604988,2.6694085675620514,4.732833551616693,7.30126596997485,8.666264819898572,21.45962794154251,1.75,-2.427623582426392,-4.110999965667723,-8.607234183563705,0.38523425222825836,-6.35911707461571,-1.8628828567197324,3.1940971918246177,15.43209985559486,-16.13144527615483,2.24811710894799,7,2.4300003051757777,4.319999694824219,8.059999465942383,8.804998397827141,1.739999771118164,4,0.07054547396573141,-2.8214311259157836,29.06999969482422,-1.415385563416445,29.13999938964844,-1.2127654393801313,28.90999984741211,0.07054547396573141
3859,2002-07-22,26.11000061035156,28.25,25.95000076293945,27.149999618530273,3310900.0,-0.050545432350852404,-2.3823550448718094,0.9454533159244484,21.479494800517102,23.344723689099183,3.5448871506008715,5.765524298933574,8.522935673615695,10.014493406791754,23.3310021071928,2.2999992370605504,-2.605340234799808,-5.0864993095398,-10.008476631943243,-0.1645219871363608,-7.547487970741518,-2.625510648338082,4.140804918454105,3.7296010350369766,-30.11361764616352,2.4609886612017196,7,3.2950000762939418,5.184999465942386,9.414999008178714,10.194997787475582,2.430000305175785,0,0.14898503633531957,-1.0273952559307447,27.5,-2.8214311259157836,29.06999969482422,-1.415385563416445,29.13999938964844,0.14898503633531957
3860,2002-07-23,24.940000534057614,26.70000076293945,24.79999923706055,26.0,2612900.0,-0.04481041933909746,-1.835818813545575,1.0192312277284739,20.993021228067164,22.686792695824703,4.044394277174629,6.493461612482147,9.499802812141642,11.132461324285106,25.419694969333595,1.9000015258788991,-2.96121893269547,-5.764499473571782,-11.125840249258939,-0.40315869788462777,-8.445169861415362,-3.0838290857282047,4.70869232752678,2.5735530009707257,-33.37102816738781,2.6806703878435774,7,2.904998779296882,5.7799987792968786,10.58499908447266,11.364997863769528,3.0599994659423864,1,0.13071371928922138,-2.3823550448718094,26.11000061035156,-1.0273952559307447,27.5,-2.8214311259157836,29.06999969482422,0.13071371928922138
3861,2002-07-24,27.0,27.21999931335449,24.440000534057614,24.60000038146973,2726400.0,0.0825982125834075,-1.0441172655064976,-2.2641517242620157,28.52638695415095,23.180169599458996,1.5343558508997397,4.055420718217071,7.255342576213721,9.019266253989237,27.988579869423358,2.779998779296875,-3.029516324311146,-3.3325000762939467,-8.634646061539755,1.9696459089518612,-5.983573068916854,-0.6814270836710428,1.872901881660578,46.043160284881104,11.154462609081655,2.651072992622904,7,0.5799999237060511,3.4900007247924805,8.524999618530273,9.304998397827141,0.1700000762939453,2,0.03703703703703698,-1.835818813545575,24.940000534057614,-2.3823550448718094,26.11000061035156,-1.0273952559307447,27.5,0.03703703703703698
3862,2002-07-25,26.739999771118164,27.79999923706055,25.940000534057614,27.0,2230400.0,-0.009629638106734673,1.0,-0.10833344591990263,22.89255649891402,23.064720468533373,1.3762929305761702,3.9409619745719127,7.324057628249179,9.200706854162476,29.650987780822614,1.8599987030029368,-3.185946356650497,-3.226500225067138,-8.45533210795928,2.002331657825003,-5.84091616651321,-0.6120842836210691,1.3349798679738818,52.75229177193178,21.66191767623132,2.61441594144607,7,0.6000003814697266,3.4200010299682617,8.78499984741211,9.564998626708977,0.7600002288818359,3,0.10732987523557425,-1.0441172655064976,27.0,-1.835818813545575,24.940000534057614,-2.3823550448718094,26.11000061035156,0.10732987523557425
3863,2002-07-26,26.559999465942386,27.649999618530273,25.88999938964844,26.5,2533900.0,-0.006731499877206226,-1.7499988824135198,-0.23076697355391457,25.767432947812324,23.84233360622695,1.2206230804444047,3.7484468907482373,7.355738906162632,9.301101690933518,31.587706448079473,1.7600002288818324,-3.2890217757219276,-3.0480005264282184,-8.172515713922362,2.0765146610659215,-5.610258120175285,-0.48574293268114843,-2.1199989318847727,55.64302438452968,24.441206049470605,2.56225759374707,7,0.7800006866455043,3.5350008010864222,8.965000152587887,9.744998931884755,-0.1700000762939453,4,0.0873493878566951,1.0,26.739999771118164,-1.0441172655064976,27.0,-1.835818813545575,24.940000534057614,0.0873493878566951
3864,2002-07-29,28.26000022888184,28.35000038146973,26.79999923706055,26.79999923706055,2184800.0,0.064006054108523,-1.1232877965043289,24.33356645579536,35.06916040492909,25.289744673332542,-0.5935265789618249,1.7415813668558577,5.49510107813045,7.514765206619398,33.33252448163726,1.7900009155273438,-3.283995646365643,-1.0964997291564913,-5.946525074210879,3.753525615897896,-3.521512401683683,1.3285129433707006,-3.755799713134774,97.69820572633888,65.87806674527947,2.425012672527193,7,-0.9200000762939489,1.835000038146969,6.8999986648559535,8.044998168945302,-1.4699993133544957,0,0.034677973612850854,-1.7499988824135198,26.559999465942386,1.0,26.739999771118164,-1.0441172655064976,27.0,0.034677973612850854
3865,2002-07-30,27.899999618530273,28.489999771118164,27.5,28.0,3064200.0,-0.012738874997730631,-1.2000004238554314,-0.06849336543599217,37.09122084440072,26.661734682010394,-0.43791224767363346,1.8324551938990652,5.726299699638872,7.797275929169068,34.5750227277032,0.9899997711181641,-3.23535456600095,-1.2260004043579116,-5.879177693157928,3.427176884442101,-3.552589048757916,1.100588240042093,-3.2419671081543022,85.43209225352578,49.0058353851019,2.3265886444000063,7,-0.6799993515014648,2.195000648498535,7.2599992752075195,8.404998779296868,-1.6599998474121094,1,0.022939114901349367,-1.1232877965043289,28.26000022888184,-1.7499988824135198,26.559999465942386,1.0,26.739999771118164,0.022939114901349367
3866,2002-07-31,26.79999923706055,28.29999923706055,26.520000457763672,28.29999923706055,3896800.0,-0.03942653750931013,1.3733317057291714,14.999942779759294,35.473247747013076,27.778547692103338,0.32995013353611213,2.692457187562514,6.683349920095306,8.814199972143793,35.43447411565614,1.7799987792968786,-3.068065244551672,-2.086000728607175,-6.696854765650475,2.524853308436125,-4.3914277471288266,0.21942628991447677,-1.9120486910400487,34.999988996067245,-2.0939234356382883,2.3054270185216508,7,-0.1799993515014684,3.295001029968258,8.387499809265133,9.504999160766591,0.320001602172848,2,0.04477614914555739,-1.2000004238554314,27.899999618530273,-1.1232877965043289,28.26000022888184,-1.7499988824135198,26.559999465942386,0.04477614914555739
3867,2002-08-01,25.6200008392334,27.09000015258789,25.520000457763672,26.20000076293945,2850800.0,-0.04402979221713499,-3.0256366993116433,0.3866666158040341,34.424919847930084,29.07971569708161,1.0829889801809358,3.514735686880993,7.718890889071098,9.895912411570592,36.00914040579055,1.5699996948242188,-3.0007279059135,-2.924499130249025,-7.434536699934725,1.5855384394366716,-5.179517915091871,-0.6694803454061784,-0.5159273397070372,3.367016989535268,-35.3124725363566,2.2550187848428482,8,0.8449993133544922,3.8450002670288086,9.652498245239258,10.684997558593743,2.279998779296875,3,0.06049957791909755,1.3733317057291714,26.79999923706055,-1.2000004238554314,27.899999618530273,-1.1232877965043289,28.26000022888184,0.06049957791909755
3868,2002-08-02,23.90999984741211,25.729999542236328,23.63999938964844,25.6200008392334,4470700.0,-0.06674476720557576,1.165805064854845,2.94827795992596,32.40601288105748,30.2937732615861,2.492285347824655,4.72757746264233,9.227413574206523,11.476886823876946,37.56758286075074,2.090000152587887,-3.0471730363139002,-4.16500015258789,-8.543711771571196,0.2137114663954165,-6.354355962079545,-1.975644343096235,4.579999923706055,5.567019309838663,-33.14483474545536,2.189355809491654,8,2.1549997329711914,5.155000686645515,11.179999351501465,12.414999008178711,4.729999542236332,4,0.15014638960679272,-3.0256366993116433,25.6200008392334,1.3733317057291714,26.79999923706055,-1.2000004238554314,27.899999618530273,0.15014638960679272
3869,2002-08-05,22.79999923706055,24.04999923706055,22.60000038146973,23.90999984741211,3948100.0,-0.04642411616207931,1.0863302047313137,0.649122787448982,28.317954066063876,31.10765468803018,3.4457421928440084,5.408403701033073,10.097928829667143,12.473568019199202,38.70621211291123,1.4499988555908203,-3.1581326883267593,-4.826500701904294,-9.44276159304734,-0.21023981076124443,-7.134631147475819,-2.5183702563327692,5.59300052642822,3.3955666607082278,-34.59932583163227,2.3081304455715244,8,2.745000839233395,5.67500019073486,12.289999961853024,13.52499961853027,5.390001296997063,0,0.1574561523121667,1.165805064854845,23.90999984741211,-3.0256366993116433,25.6200008392334,1.3733317057291714,26.79999923706055,0.1574561523121667
3870,2002-08-06,23.739999771118164,24.21999931335449,23.1299991607666,23.29999923706055,2648900.0,0.04122809497860325,-1.7948697257577333,-0.3963966595642293,31.756759456163394,31.46658496603156,2.5899852567919055,4.02998861211022,8.933777186456922,11.430950570130904,39.58797229081096,1.4200000762939382,-3.0798350310281393,-3.4770001411437974,-7.936238207686969,0.9822379253993745,-5.706619174415383,-1.2473811078722115,4.421280017089845,19.99999330754725,-15.187815771845855,2.229619033271586,8,1.8050003051757812,4.410000801086426,11.324999809265137,12.584999084472656,3.9300003051757812,1,0.12847519687509767,1.0863302047313137,22.79999923706055,1.165805064854845,23.90999984741211,-3.0256366993116433,25.6200008392334,0.12847519687509767
3871,2002-08-07,23.96999931335449,24.03000068664551,22.60000038146973,23.96999931335449,3484900.0,0.009688270617261852,22.832792930253394,0.0,32.95454530966299,32.584583722781446,2.1065014638584714,3.430051462570642,8.482190928822153,11.086973750554815,41.196948462773676,1.4300003051757812,-2.858098826788801,-2.900500583648686,-7.229839915243801,1.428838747946429,-5.065170249446243,-0.7358309178511284,3.968829298583991,30.51222720983754,-2.0016166233988955,2.164669665797557,8,1.5750007629394567,4.015000343322765,10.460001945495609,11.950000762939457,4.35000038146973,2,0.09470173228161016,-1.7948697257577333,23.739999771118164,1.0863302047313137,22.79999923706055,1.165805064854845,23.90999984741211,0.09470173228161016
3872,2002-08-08,25.28000068664551,25.51000022888184,23.85000038146973,23.96999931335449,2822400.0,0.05465170675082898,-1.141936341285145,100.0,42.44898329902487,34.43808931736062,0.6343259547795803,1.8153947163998936,6.956098470032455,9.655404466241148,41.680644483965196,1.6599998474121094,-2.4889692480657004,-1.3379992485046337,-5.398502799521136,2.7225043025118687,-3.368251024012885,0.6922525270036175,2.4452747960742194,85.62303590264851,48.84383774782165,2.0302517755082516,8,0.26499938964843395,2.704998970031742,8.627499580383297,10.149998664855953,3.3599987030029297,3,0.07278481418554272,22.832792930253394,23.96999931335449,-1.7948697257577333,23.739999771118164,1.0863302047313137,22.79999923706055,0.07278481418554272
3873,2002-08-09,26.239999771118164,26.670000076293945,24.3700008392334,24.729999542236328,1891300.0,0.037974646297370684,-1.0627817725702449,1.1526707220835735,50.455498035110466,36.14768238738077,-0.4200068643670427,0.6293331298890656,5.795412496679759,8.573235860024525,41.89734831772418,2.299999237060547,-2.315265449334067,-0.2140001296997056,-4.039121525301301,3.6111212659018896,-2.1265608275005015,1.6985605681010902,1.2802647075515665,89.43488114452173,46.47267355800122,1.9125606978007974,8,-0.6949996948242188,1.7449998855590891,7.237500190734863,8.75999927520752,1.3899993896484375,4,0.06326218985867671,-1.141936341285145,25.28000068664551,22.832792930253394,23.96999931335449,-1.7948697257577333,23.739999771118164,0.06326218985867671
3874,2002-08-12,26.399999618530273,27.03000068664551,25.059999465942386,25.60000038146973,2227500.0,0.006097555213709249,-1.0957447887815577,0.5298007389395878,55.50527469555788,38.19368837084268,-0.974023143942901,0.31289381676867833,5.421163897515477,8.301454553468943,41.26798184407171,1.970001220703125,-2.0460886145766466,0.05549974441528249,-3.635185368723647,3.746184857554212,-1.7898428121541805,1.9008423009847455,0.9234542962514567,85.77875790710043,36.14999272494762,1.8453425565694646,8,-0.9499998092651332,1.475001335144043,7.077500343322754,8.59999942779541,1.3099994659423828,0,0.08484847740474599,-1.0627817725702449,26.239999771118164,-1.141936341285145,25.28000068664551,22.832792930253394,23.96999931335449,0.08484847740474599
3875,2002-08-13,25.86000061035156,26.95000076293945,25.809999465942386,26.5,2261100.0,-0.020454508181117048,-2.08107759798338,-0.800000000000008,45.14480738218548,39.268306108084055,-0.8424188550439595,0.6457886305861571,5.780065565518431,8.716615287548873,40.60460362413744,1.1400012969970632,-1.855505233131872,-0.33199930191040394,-3.822989766910773,3.158991163089965,-2.07749453441059,1.4134959305897823,1.2745151630976927,73.58916488274312,22.535801285015758,1.7454952325001847,8,-1.0150003433227504,1.8699998855590856,7.617499351501468,9.139998435974125,1.6999988555908274,1,0.09010053629980863,-1.0957447887815577,26.399999618530273,-1.0627817725702449,26.239999771118164,-1.141936341285145,25.28000068664551,0.09010053629980863
3876,2002-08-14,27.70000076293945,27.739999771118164,25.85000038146973,26.54999923706055,3447100.0,0.07115236307656359,2.0731708829941917,-1.7968790978232152,53.60360689320294,41.3992713353366,-2.8399826031273996,-1.3782896333468564,3.76984526652231,6.801925206231804,40.43606039013168,1.889999389648434,-1.8484687686513013,1.5800007820129345,-1.7085120596563677,4.868513623682237,-0.06425563882171659,3.2242572028475855,-5.1000003814697195,98.97174770039413,46.14495065153055,1.6442564208346506,8,-2.5300006866455043,0.02999973297119496,5.427499771118168,7.299998283386234,-0.3400001525878906,2,-0.00108305724979052,-2.08107759798338,25.86000061035156,-1.0957447887815577,26.399999618530273,-1.0627817725702449,26.239999771118164,-0.00108305724979052
3877,2002-08-15,30.56999969482422,30.57999992370605,27.70000076293945,27.70000076293945,4977800.0,0.10361006688940666,-1.0069688032080635,2.4956479337636934,62.523423396483906,44.74565028149509,-5.513820082875053,-4.353348909453608,0.7739733449811865,3.8653430528138273,39.80160463982051,2.8799991607666016,-1.7947008881707767,4.374999713897704,0.7518140405068756,7.998185387288533,2.56340687720229,6.186592550593119,-7.8671993255615185,99.83896569474805,45.411662619341655,1.811592836695414,8,-3.979999542236328,-3.824999809265133,2.5575008392333984,4.429999351501465,-3.35000038146973,3,-0.07360157090158381,2.0731708829941917,27.70000076293945,-2.08107759798338,25.86000061035156,-1.0957447887815577,26.399999618530273,-0.07360157090158381
3878,2002-08-16,29.440000534057614,30.20000076293945,29.10000038146973,29.95000076293945,3487100.0,-0.036964317044397066,1.178218083549391,-0.1777004943158329,53.821244851455305,47.57934925764969,-3.930199453242121,-3.2364944963862747,1.771077852198541,4.917360704170282,38.50530836137652,1.4699993133544886,-1.6515661712207503,3.14800052642822,-0.7180276802319909,7.014028733088431,1.2149864230981144,5.081014629758325,-6.42211218261718,79.3478388566966,29.13846858820166,1.933014103330105,8,-2.850000381469723,-2.7800006866455043,2.8724994659423864,4.7799987792968786,-3.319999694824215,4,-0.027173951423122178,-1.0069688032080635,30.56999969482422,2.0731708829941917,27.70000076293945,-2.08107759798338,25.86000061035156,-0.027173951423122178
3879,2002-08-19,30.0,30.09000015258789,28.36000061035156,29.21999931335449,2488700.0,0.019021720644826434,2.6041619893625763,-1.529412424687819,56.71355728748151,50.35232679446281,-3.756510613475264,-3.6787330471693416,1.0513249259176867,4.270667398420073,36.70466020284231,1.7299995422363317,-1.3703448415020425,3.5135000228881843,-0.6906047970286124,7.717604842804981,1.4114476129297842,5.6155524328465845,-6.6796271856689415,87.84067362588945,40.34818095246571,2.1020524099583984,8,-3.4099998474121094,-3.4099998474121094,2.15000057220459,4.219999313354492,-2.420000076293949,0,-0.07900002797444661,1.178218083549391,29.440000534057614,-1.0069688032080635,30.56999969482422,2.0731708829941917,27.70000076293945,-0.07900002797444661
3880,2002-08-20,28.20000076293945,29.70000076293945,27.81999969482422,29.520000457763672,3062100.0,-0.059999974568685,1.238096103105804,-1.6923058112949143,54.28397135754692,52.72226302200547,-1.4050886160627698,-1.7096341121288354,2.6928287711406362,5.9718274096822235,34.571362612115706,2.1800003051757812,-0.9273379291273045,1.55050077438354,-2.6539306394833417,5.754932188250422,-0.5517149325499027,3.6527164813169826,-4.589242864233391,49.68288813741937,0.5849719517969802,2.102215706933441,8,-0.985000610351559,-1.610000610351559,2.8674993515014684,5.019998550415043,1.4399986267089915,1,-0.017375945574822693,2.6041619893625763,30.0,1.178218083549391,29.440000534057614,-1.0069688032080635,30.56999969482422,-0.017375945574822693
3881,2002-08-21,28.0,28.28000068664551,27.149999618530273,27.899999618530273,2612800.0,-0.007092225444273459,2.424236556840257,-0.07575788226454333,57.74739375564304,54.42208640607416,-0.6406905024395932,-1.5082008454164857,2.775809619557286,6.087268660494864,32.883740181920714,1.130001068115238,-0.27209611204712303,1.3005000114440932,-2.945065023518584,5.5460650464067704,-0.8222825060372472,3.4232825289254336,-4.1104724202939416,24.781350024578686,-28.857767112048514,2.122782517481339,8,-0.5249996185302734,-1.4099998474121094,3.002499580383301,5.219999313354492,0.9799995422363281,2,-0.015714304787771916,1.238096103105804,28.20000076293945,2.6041619893625763,30.0,1.178218083549391,29.440000534057614,-0.015714304787771916
3882,2002-08-22,29.61000061035156,29.93000030517578,28.0,28.29999923706055,3170000.0,0.05750002179826996,-1.0209428893837567,13.099963760514148,68.67628240461941,56.44661800268626,-1.756615043471104,-3.0484599155137744,1.0357482420178492,4.403926595110963,31.32396772296377,1.9300003051757812,0.3613600819560041,2.7670005798339794,-1.6738489147699518,7.207850074437911,0.5465758325320138,4.987425327135945,-5.452854136885502,80.65573996031463,20.070988386596106,2.2204247473019665,8,-1.7900009155273402,-3.0200004577636683,1.3924989700317418,3.6099987030029332,-0.5799999237060476,3,-0.07598784037894979,2.424236556840257,28.0,1.238096103105804,28.20000076293945,2.6041619893625763,30.0,-0.07598784037894979
3883,2002-08-23,28.8799991607666,29.8799991607666,28.8700008392334,29.10000038146973,1454400.0,-0.024653881612206052,-7.4167275964014365,-0.16793968707867657,70.43010842277768,58.104932861266235,-0.6847572462427323,-2.2511561469542585,1.597444813876173,5.073320634737257,29.6621916270018,1.0099983215332031,0.9942691639214836,1.920999145507814,-2.6090314415406652,6.451029732556293,-0.34401614801642566,4.1860144390320535,-4.4659385492909465,58.84351115571682,-8.60452781310591,2.2650152935242387,8,-0.6849994659423828,-2.289999008178711,2.0675010681152344,3.8700008392333984,0.9300003051757848,4,-0.05747922076352474,-1.0209428893837567,29.61000061035156,2.424236556840257,28.0,1.238096103105804,28.20000076293945,-0.05747922076352474
3884,2002-08-26,29.239999771118164,29.54999923706055,28.5,29.0,1820400.0,0.012465395457511796,1.441862373499335,-1.0909019975031036,69.23077025677715,60.781150958443085,-0.6699955563837108,-2.670912284569148,1.066628616461653,4.659459829422929,28.51075883906343,1.0499992370605504,1.404444032126758,2.231999778747557,-2.37778226184302,6.841781819338134,-0.07289124154772963,4.536890799042844,-4.579301587153292,75.17984303485164,1.6584831370924178,2.3048910202952886,8,-1.0249996185302734,-2.6499996185302734,1.635000228881836,3.510000228881836,-0.1800003051757777,0,-0.10670311068081972,-7.4167275964014365,28.8799991607666,-1.0209428893837567,29.61000061035156,2.424236556840257,28.0,-0.10670311068081972
3885,2002-08-27,28.540000915527344,29.729999542236328,28.25,29.489999771118164,1759900.0,-0.02393976953044452,1.0699317488539222,-3.9583323399216397,65.4705553510174,62.09970078708914,0.5030400636882995,-2.024294353925498,1.549983872097588,5.313116298656084,27.461975818135475,1.4799995422363281,1.6104311750817821,1.5000008583068833,-3.1446069514530812,6.144608668066848,-0.8223030465731007,3.8223047631868674,-3.642530661972824,50.000034304823046,-27.765314017939914,2.3223039048799827,8,0.3249988555908203,-1.9500007629394531,1.8099994659423793,3.684999465942383,0.3199996948242152,1,-0.03363703437370946,1.441862373499335,29.239999771118164,-7.4167275964014365,28.8799991607666,-1.0209428893837567,29.61000061035156,-0.03363703437370946
3886,2002-08-28,28.0,28.57999992370605,27.60000038146973,28.479999542236328,1522000.0,-0.018920844365970302,1.882350301248761,0.5052632846992309,59.714284585446556,61.78757425252943,1.2181752237386014,-1.4648884778593185,1.8790408937799157,5.802365865622242,26.07945541468731,0.979999542236321,1.7293911362244287,0.8999999046325691,-3.7625228484814244,5.5625226577465625,-1.4312614719244259,3.231261281189564,-2.8752285596394174,17.167366164288904,-57.141856218365135,2.331261376556996,8,0.6750001907348633,-1.4099998474121094,1.2824993133544922,3.6499996185302734,0.48999977111816406,2,0.05857140677315864,1.0699317488539222,28.540000915527344,1.441862373499335,29.239999771118164,-7.4167275964014365,28.8799991607666,0.05857140677315864
3887,2002-08-29,27.170000076293945,28.0,26.809999465942386,27.29999923706055,2435200.0,-0.02964285441807335,-1.8000000000000151,0.2708318432158003,53.35256083920046,61.73549825116778,1.6932268822374432,-0.5405255868396779,2.5124724508824485,6.580743637048229,24.394492878076633,1.1900005340576136,2.053275580828412,-0.007499980926514382,-4.617676135298833,4.602676173445804,-2.3125880581126737,2.297588096259645,-1.8270194965995437,11.726405411651749,-58.163327456143556,2.3050880771861597,8,1.2799997329711914,-0.5799999237060547,1.8650002479553223,4.300000190734863,0.28000068664550426,3,0.06661757309016814,1.882350301248761,28.0,1.0699317488539222,28.540000915527344,1.441862373499335,29.239999771118164,0.06661757309016814
3888,2002-08-30,27.5,28.21999931335449,27.20000076293945,27.290000915527344,1855600.0,0.012145746145727276,-4.230769983176085,-1.6153880012324044,53.917380552623065,61.42481194729463,1.1835623047108257,-0.6195460508785899,1.9808502372629384,6.184708912198531,21.967749523953177,1.0499992370605433,2.1362692938169694,0.1429999351501472,-4.203522773390819,4.489522643691114,-2.030261419120336,2.3162612894206305,-1.9475386465451336,23.63015465853552,-42.421812972644815,2.1732613542704837,8,0.869999885559082,-0.9099998474121094,1.2500004768371582,3.9700002670288086,-0.37000083923339844,4,0.0556363886052913,-1.8000000000000151,27.170000076293945,1.882350301248761,28.0,1.0699317488539222,28.540000915527344,0.0556363886052913
3889,2002-09-03,26.38999938964844,27.149999618530273,26.03000068664551,27.149999618530273,2498200.0,-0.040363658558238535,1.9473647225937831,-3.6190644868301374,51.813821893071534,61.150350895686245,1.93066219647649,0.8149830732665926,2.896351679603562,7.225701216441504,19.332021317171893,1.4699993133544886,1.7769830817675718,-1.1465006828308084,-4.96508851968564,2.672087154024023,-3.055794601258224,0.7627932355966074,-0.6364364933835276,9.729697685148203,-53.08163447777993,1.9092939184274162,9,1.5900011062622035,0.20000076293944957,2.3275008201599086,5.0800008773803675,0.12000083923339844,1,0.12959454927594471,-4.230769983176085,27.5,-1.8000000000000151,27.170000076293945,1.882350301248761,28.0,0.12959454927594471
3890,2002-09-04,26.790000915527344,26.979999542236328,25.46999931335449,26.6200008392334,2905000.0,0.01515731470747217,4.490936582084027,-0.22368424354827077,46.54517953549914,59.905660426781374,1.4635237977630062,0.6906034066186955,2.290238565412025,6.783864201451955,16.790941621696128,1.5100002288818395,1.6635453176738153,-0.8989992141723633,-4.2999706907387,2.5019722623939735,-2.5994849524555335,0.8014865241108069,3.7899990081787074,42.44377309056665,-15.14109610576292,1.7004857382831684,9,0.909998893737793,-0.20000076293945312,1.9274992942810059,4.079998970031738,0.1999988555908203,2,0.08473305236430062,1.9473647225937831,26.38999938964844,-4.230769983176085,27.5,-1.8000000000000151,27.170000076293945,0.08473305236430062
3891,2002-09-05,26.239999771118164,27.059999465942386,25.96999931335449,26.399999618530273,2189600.0,-0.02053009054174393,-2.114282755952272,-0.941175150624376,30.04609101793838,55.61341693937237,1.9418170594451638,1.4960923729456397,2.63444838379257,7.271960761085921,13.943642528631074,1.0900001525878977,1.417266695454444,-1.5625003814697251,-4.5695928061171,1.44459204317765,-3.0660465937934127,-0.05895416914603757,4.237800140380855,28.000016645951835,-23.238664390831108,1.5035462123236873,9,1.4349994659423828,0.35000038146972656,2.4175004959106445,4.630000114440918,1.1399993896484375,3,0.09984759382952335,4.490936582084027,26.790000915527344,1.9473647225937831,26.38999938964844,-4.230769983176085,27.5,0.09984759382952335
3892,2002-09-06,27.1200008392334,27.399999618530273,26.70000076293945,27.0,1395700.0,0.03353662636399224,1.0588250143752822,-0.7500059604701619,39.05661151433319,52.127472838434095,0.7503751166445518,0.8021331942713843,1.5668890290755648,6.3113914260758435,12.06964798572093,1.1599998474121094,1.3543066495061709,-0.7744993209838853,-3.5611552972672023,2.0121566552994317,-2.1678273091255456,0.618828667157775,3.2576430603027298,60.00005548650581,11.808191557141747,1.393327988141659,9,0.4799985885620117,-0.5300006866455078,1.2374992370605469,3.7499990463256836,1.189998626708988,4,0.05051618324077789,-2.114282755952272,26.239999771118164,4.490936582084027,26.790000915527344,1.9473647225937831,26.38999938964844,0.05051618324077789
3893,2002-09-09,27.899999618530273,28.10000038146973,26.5,27.20000076293945,2523200.0,0.028761016045710575,1.9090905938267693,5.833283000874225,40.295751709165074,48.912470777588304,-0.2047916949468096,0.16113541685975008,0.6151671445644347,5.444961763996545,10.75730222699348,1.6000003814697301,1.2598442120853193,-0.07750053405761648,-2.7533485944157334,2.5983475263005005,-1.4154245642366732,1.2604234961214402,2.3794913892822223,92.39541134168493,47.18567504744364,1.3379240301790585,9,-0.3000001907348633,-1.3099994659423828,0.06500101089477539,2.9700002670288086,1.1000003814697266,0,-0.01612899146034219,1.0588250143752822,27.1200008392334,-2.114282755952272,26.239999771118164,4.490936582084027,26.790000915527344,-0.01612899146034219
3894,2002-09-10,28.63999938964844,28.899999618530273,28.0,28.1200008392334,1654400.0,0.02652328965003581,-1.3684193354899752,0.7428562864951335,52.25408995097573,47.44397462202813,-1.160936893433572,-0.42419339881595164,-0.27731278719381436,4.616527937179907,9.43238603985371,1.0,0.842007100352923,0.5504992485046429,-2.033267518527925,3.134266015537211,-0.7413841350116392,1.8423826320209251,1.5433017842748953,92.41981907437446,45.8023329928581,1.2918833835162835,9,-1.4549999237060582,-2.0499992370605504,-1.0749993324279785,1.8299999237060511,-0.7399997711181676,1,-0.05272347280243339,1.9090905938267693,27.899999618530273,1.0588250143752822,27.1200008392334,-2.114282755952272,26.239999771118164,-0.05272347280243339
3895,2002-09-11,28.190000534057614,29.190000534057614,28.190000534057614,29.10000038146973,1223700.0,-0.01571225087921868,-1.1978025663275187,-1.7500045849854582,50.94905323329759,46.47006002734491,-0.8558035833997977,0.22062487975430756,0.03697873322200351,4.977611952009777,7.969177293295343,1.0,0.4194743202344178,-0.015999603271488638,-2.3770108961602183,2.345011689617241,-1.1965052497158553,1.164506043172878,1.8990346026543463,68.9441111521803,18.756311372826303,1.1805056464443657,9,-0.8600006103515625,-1.600000381469723,-1.180000782012936,1.759999275207523,0.4899997711181676,2,-0.059595610973688706,-1.3684193354899752,28.63999938964844,1.9090905938267693,27.899999618530273,1.0588250143752822,27.1200008392334,-0.059595610973688706
3896,2002-09-12,27.670000076293945,28.63999938964844,27.5,28.35000038146973,2034100.0,-0.01844627342718319,-1.2352919177073,0.7472532079094178,39.12556228805614,44.88928241055109,-0.43307927388581646,0.7781591450759322,0.4417678555789486,5.404451760410069,7.132289394122496,1.139999389648441,-0.03305822169345163,-0.5345000267028794,-2.8969026280230565,1.8279025746172977,-1.715701327362968,0.6467012739572091,2.326654343950864,43.49441799288827,-2.722099897183483,1.1812013006600879,9,-0.3400001525878942,-1.0799999237060547,-0.8224997520446777,2.2799997329711914,0.5200004577636683,3,-0.024575363328544597,-1.1978025663275187,28.190000534057614,-1.3684193354899752,28.63999938964844,1.9090905938267693,27.899999618530273,-0.024575363328544597
3897,2002-09-13,28.31999969482422,28.690000534057614,27.25,27.670000076293945,1548200.0,0.02349113179392992,1.07194128116077,-0.955881362968277,46.832582944293996,44.1020826762923,-1.0088922164147114,-0.05169824648735499,-0.34566769939000963,4.660931981349876,7.6113501413478,1.4400005340576136,-0.38434303417297144,0.22799959182739116,-1.858252175676757,2.3142513593315392,-0.8151262919246847,1.271125475579467,1.5861216232827857,67.65796778779519,22.086975533860524,1.043125883752074,9,-0.9899997711181676,-1.1049995422363281,-1.5549998283386195,1.5000009536743164,-0.039999008178707385,4,-0.03319210961112451,-1.2352919177073,27.670000076293945,-1.1978025663275187,28.190000534057614,-1.3684193354899752,28.63999938964844,-0.03319210961112451
3898,2002-09-16,28.63999938964844,29.1200008392334,27.979999542236328,28.10000038146973,2086600.0,0.011299424374030087,-1.9230776754820065,0.8307681924486556,46.59090736680804,43.5217588400408,-1.2853448981803588,-0.4581970275888487,-0.8296207212699933,4.249121818723847,8.008223390101419,1.1400012969970703,-0.5875085384967242,0.5879993438720739,-1.4185855287382196,2.5945842164823674,-0.4152930924330711,1.5912917801772188,1.1773994883635126,71.64943335047357,28.591772761567967,1.003292436305146,9,-1.30999946594239,-1.1649990081787145,-1.8749995231628418,1.180001258850094,-0.9099998474121129,0,-0.01152234395037488,1.07194128116077,28.31999969482422,-1.2352919177073,27.670000076293945,-1.1978025663275187,28.190000534057614,-0.01152234395037488
3899,2002-09-17,27.6299991607666,28.35000038146973,27.309999465942386,28.13999938964844,1882300.0,-0.03526537187172185,1.2365557877638578,-0.944446602970531,45.00548022356382,43.35068113871466,-0.09046664077974143,0.3848777932920129,0.050633507145526835,5.1518841857240005,8.525720937772872,1.3299999237060547,-0.6469109410701037,-0.303500843048095,-2.0939935284689,1.48699184237271,-1.1987471857584957,0.5917454996623057,2.100451725952201,19.58758021431124,-21.658668011231857,0.8952463427104017,9,-0.04999923706055043,0.1900005340576172,-0.8649992942810023,2.1900014877319336,0.820001602172848,1,0.04958381762018793,-1.9230776754820065,28.63999938964844,1.07194128116077,28.31999969482422,-1.2352919177073,27.670000076293945,0.04958381762018793
3900,2002-09-18,27.709999084472656,28.46999931335449,27.149999618530273,27.8700008392334,1738400.0,0.002895400873542231,-1.062498416752467,0.31372879010572474,48.32369442560371,45.38152596178859,-0.029324624665719057,0.2806763759069142,-0.16601595484531728,4.955081270623793,8.825759256683284,1.3199996948242152,-0.7415753883122704,-0.19900083541870117,-1.9875479784007126,1.5895463075633103,-1.093274406909707,0.6952727360723046,1.93524277077886,28.426351215280466,-15.210317385802046,0.8942735714910061,9,0.13500118255615234,0.31500053405761363,-1.0474987030029297,2.110001564025879,1.6200008392333949,2,0.006856749921875016,1.2365557877638578,27.6299991607666,-1.9230776754820065,28.63999938964844,1.07194128116077,28.31999969482422,0.006856749921875016
3901,2002-09-19,27.559999465942386,28.35000038146973,27.36000061035156,27.71999931335449,3461300.0,-0.005413194640425778,-2.535728882833768,0.9999880792017389,52.44667082757382,46.869310329926435,0.36610811734126614,0.4174236310349606,-0.12402121986407977,4.990530987722014,8.804808963285,0.9899997711181712,-0.7188459132618661,-0.3270004272460909,-2.1216485805036776,1.4676477260114957,-1.2243245038748825,0.5703236493827006,2.0017375384711897,20.812162099360396,-25.7513424544557,0.8973240766287924,9,0.28500080108642223,0.4650001525878835,-1.2724990844726598,2.260001182556149,0.9400005340576136,3,0.040638637914977016,-1.062498416752467,27.709999084472656,1.2365557877638578,27.6299991607666,-1.9230776754820065,28.63999938964844,0.040638637914977016
3902,2002-09-20,27.36000061035156,28.18000030517578,27.020000457763672,27.739999771118164,2674000.0,-0.007256852665689539,-1.188680060099506,2.3749970197650465,49.10714676706844,47.848354225249025,0.6746810360180042,0.4640050919096481,-0.018202473540792852,5.078444157503359,9.613519585311693,1.1599998474121094,-0.6331219227771108,-0.4144992828369176,-2.027244000732324,1.1982454350584888,-1.2208716417846226,0.39187307611078737,2.119901640240837,16.190480515528822,-31.899426484786044,0.8063723589477036,9,0.7449998855590856,0.6649990081787109,-0.910000324249264,2.3900003433227575,1.75,4,0.030336253844673866,-2.535728882833768,27.559999465942386,-1.062498416752467,27.709999084472656,1.2365557877638578,27.6299991607666,0.030336253844673866
3903,2002-09-23,27.21999931335449,27.899999618530273,26.96999931335449,27.51000022888184,1923500.0,-0.005117006355040088,-1.3544284238075341,0.7631619894694162,56.0407556209168,48.269094855242486,0.7912933950505199,0.49884281410065157,0.05016279592561901,5.092911385387485,10.477418523253,0.9300003051757848,-0.28196357938498906,-0.47150058746338175,-2.0140243930954576,1.071023218168694,-1.2427624902794179,0.2997613153526544,2.1797048784931476,16.666666666666664,-34.77704332133917,0.7712619028160373,9,0.8600006103515625,0.6150007247924805,-0.5524992942810023,2.5300016403198278,1.120000839233402,0,0.03894200587914676,-1.188680060099506,27.36000061035156,-2.535728882833768,27.559999465942386,-1.062498416752467,27.709999084472656,0.03894200587914676
3904,2002-09-24,26.1200008392334,27.5,26.0,27.0,2301000.0,-0.0404114071223145,-1.6785694214777513,3.0344702849174494,45.574634926562034,47.6719372656052,1.6720747236851388,1.4262380534519785,1.09424746089649,6.052679382757333,11.563362846836336,1.5,-0.13230088858324862,-1.415499114990233,-2.9294407336564277,0.09844250367596175,-2.1724699243233303,-0.6585283056571356,3.2011092550443756,4.858334922790976,-45.75238533392466,0.7569708093330978,9,1.4399995803833008,1.659998893737793,0.5049991607666016,3.630000114440918,3.3699989318847656,1,0.06163853948215192,-1.3544284238075341,27.21999931335449,-1.188680060099506,27.36000061035156,-2.535728882833768,27.559999465942386,0.06163853948215192
3905,2002-09-25,27.57999992370605,27.670000076293945,25.85000038146973,26.54999923706055,2677400.0,0.05589582839062057,2.0082614925542472,-1.1704564419677708,57.900948276637635,49.75809126433647,0.13013221082806226,-0.11527996861249079,-0.4161690623396659,4.465583531057707,12.512828295605644,1.8199996948242152,-0.014010424063521043,0.09250001907348349,-1.3463569313727035,1.5313569695196705,-0.62692845614961,0.811928494296577,1.6640879549532563,69.19998168945284,15.079404138352672,0.7194284752230935,9,-0.09499931335448863,0.11999988555908558,-0.9899997711181605,2.1700010299682653,1.4699993133544993,2,0.031544628050763635,-1.6785694214777513,26.1200008392334,-1.3544284238075341,27.21999931335449,-1.188680060099506,27.36000061035156,0.031544628050763635
3906,2002-09-26,29.63999938964844,29.81999969482422,27.56999969482422,27.57999992370605,3477700.0,0.07469178649894559,-1.1634616178168378,1.9999981482064662,63.04347869010482,51.559301902759906,-1.8115381377509223,-2.156689744904302,-2.511102798735873,2.3139248511419304,12.585014831547008,2.25,-0.05824695302969474,2.0704995155334522,0.3494174156773475,3.791581615389557,1.2099584656053999,2.9310405654615046,-4.170000076293952,95.46598649097284,40.35046508682079,0.8605410499280531,9,-1.8049993515014684,-1.9399995803833043,-2.7374992370605504,0.11000156402587535,0.8100013732910085,3,-0.010458821603439583,2.0082614925542472,27.57999992370605,-1.6785694214777513,26.1200008392334,-1.3544284238075341,27.21999931335449,-0.010458821603439583
3907,2002-09-27,28.979999542236328,30.040000915527344,28.8700008392334,29.6299991607666,2616500.0,-0.022267201788223168,-1.6896645466523725,-0.31553387720560283,55.66037981048462,52.56702106316841,-1.171240242551356,-1.427315835525814,-1.8921701020091248,2.88516129929949,12.298695863804202,1.1700000762939453,-0.07082492434263798,1.3199996948242188,-0.5001328275684713,3.140132217216909,0.4099334336278737,2.230065956020564,-3.423000221252444,74.70164109347962,23.29789378497597,0.9100662611963444,9,-1.034998893737793,-1.2249994277954102,-1.9474992752075195,0.6400003433227539,0.9300003051757812,4,-0.016563131463710468,-1.1634616178168378,29.63999938964844,2.0082614925542472,27.57999992370605,-1.6785694214777513,26.1200008392334,-0.016563131463710468
3908,2002-09-30,29.03000068664551,29.31999969482422,27.959999084472656,28.79999923706055,3170400.0,0.0017253673291577343,2.3580284124491375,-0.3538485916422868,52.20339801295144,53.36678970643371,-1.2964359845040363,-1.4301400705244873,-1.9328905688343916,2.719121257160971,12.223768225031947,1.3600006103515625,0.09381684022334724,1.2935008049011252,-0.6243076284750373,3.2113092382772876,0.3345965882130457,2.2524050215892046,-3.2936813018798894,75.89498567667856,28.453466248987837,0.9589042166880811,9,-1.0850000381469762,-1.2750005722045934,-1.8250007629394567,0.5899991989135707,1.6599998474121023,0,0.0027557671999245414,-1.6896645466523725,28.979999542236328,-1.1634616178168378,29.63999938964844,2.0082614925542472,27.57999992370605,0.0027557671999245414
3909,2002-10-01,29.809999465942386,29.81999969482422,28.479999542236328,29.09000015258789,2217200.0,0.02686871377359945,2.6216231541885646,3.1304120676358305,58.82352696738518,54.533437766631636,-1.9385399282564002,-2.0456663101243606,-2.649542978465572,1.8457614205123498,11.425268399995241,1.3400001525878906,0.1506006276595251,1.902499580383303,-0.11698266505140253,3.9219818258180084,0.892758457665952,2.912240703100654,-3.901532819946297,94.51070596016791,47.7323825928524,1.0097411227173527,10,-1.8649988174438512,-2.0549993515014684,-2.4174995422363317,-0.18999958038330433,1.8900012969970632,1,-0.04931228915431396,2.3580284124491375,29.03000068664551,-1.6896645466523725,28.979999542236328,-1.1634616178168378,29.63999938964844,-0.04931228915431396
3910,2002-10-02,29.059999465942386,30.149999618530273,28.8700008392334,29.81999969482422,2875800.0,-0.02515934295325528,-1.2456168529681924,-1.0555568801044704,57.38575970072654,55.082225419204164,-1.091708685551886,-1.1772418754311254,-1.8058872392641234,2.493259187361353,10.348571466839699,1.279998779296875,0.1691078050525867,1.0389996528625538,-0.971173014611864,3.0491723203369716,0.03391331912534312,2.0440859865997645,-2.9862714491650486,57.75193082090675,10.122066517639631,1.0050863337372093,10,-1.0599994659423864,-1.2500000000000036,-1.6574993133544957,0.5600004196166957,1.4500007629394531,2,0.014796982556029459,2.6216231541885646,29.809999465942386,2.3580284124491375,29.03000068664551,-1.6896645466523725,28.979999542236328,0.014796982556029459
3911,2002-10-03,28.86000061035156,30.149999618530273,28.440000534057614,29.25,3054000.0,-0.006882273202558742,-1.7804873510173977,0.5131569371001855,53.013399556966924,55.51625350697067,-0.7687547858114776,-0.8125551668263675,-1.5790357704359685,2.5829637256079785,9.26918877126849,1.7099990844726598,0.2813998998252494,0.7080007553100565,-1.1491341742049102,2.565135684825023,-0.22056670944742507,1.636568220067538,-2.541696297469045,41.09595006405712,-3.83523757126558,0.928567464757483,10,-0.860000610351559,-1.0500011444091761,-1.1325006484985316,0.7599992752075231,1.889999389648441,3,0.006583458859694025,-1.2456168529681924,29.059999465942386,2.6216231541885646,29.809999465942386,2.3580284124491375,29.03000068664551,0.006583458859694025
3912,2002-10-04,28.489999771118164,29.399999618530273,27.8700008392334,29.10000038146973,1806500.0,-0.012820541628841164,1.5289255156150494,1.5641065769396247,49.16759335056932,54.752568810265394,-0.24764993199725183,-0.35274009886509106,-1.1775462504644238,2.8393989809736695,8.522496415255725,1.529998779296875,0.3479266148403113,0.26949996948242116,-1.5274500966888986,2.066450035653741,-0.6289750636032387,1.167975002568081,-1.9417937398967844,27.192950167980616,-13.765421811028066,0.8984750330856595,10,-0.48999977111816406,-0.6800003051757812,-0.8574995994567871,1.130000114440918,1.75,4,0.06879610416172222,-1.7804873510173977,28.86000061035156,-1.2456168529681924,29.059999465942386,2.6216231541885646,29.809999465942386,0.06879610416172222
3913,2002-10-07,27.45000076293945,28.440000534057614,27.25,28.25,2579600.0,-0.03650400198433901,1.0169495360941452,1.311472846886958,49.00443311099909,55.13365749742506,0.9257592888148167,0.6870425951388022,-0.11169137686652064,3.782901994917438,8.384713003571118,1.239999771118164,0.36303250188873193,-0.7479990959167502,-2.572897868552584,1.0768996767190835,-1.660448482234667,0.16445029040116665,-0.6856871164795351,6.896578939579669,-35.24632799430285,0.9124493863179162,10,0.5499992370605504,0.35999870300293324,0.0699992179870641,2.1199998855590856,2.80999946594239,0,0.08961745049544523,1.5289255156150494,28.489999771118164,-1.7804873510173977,28.86000061035156,-1.2456168529681924,29.059999465942386,0.08961745049544523
3914,2002-10-08,27.1299991607666,27.90999984741211,26.15999984741211,27.399999618530273,2999200.0,-0.011657617241486062,1.713176369002206,0.3375008940705228,46.874999357708354,53.90855206198848,1.5691037413273214,0.9361134996887301,0.17617624562019785,3.989196704543545,9.010905930062524,1.75,0.42239293005669865,-0.9925006866455064,-2.8647338390507535,0.8797324657597407,-1.9286172628481282,-0.056384110442884605,3.020000457763672,24.310761127754603,-18.758897095791944,0.936116576202623,10,1.0250005722045898,0.6800003051757812,0.35000085830688477,2.110001564025879,2.2000007629394496,1,0.1312201062814342,1.0169495360941452,27.45000076293945,1.5289255156150494,28.489999771118164,-1.7804873510173977,28.86000061035156,0.1312201062814342
3915,2002-10-09,26.51000022888184,27.489999771118164,26.46999931335449,26.959999084472656,2081700.0,-0.022852891672085263,-2.8490533445134627,1.6666596024244347,44.61538642115918,51.86098625432785,2.2589101148757393,1.5007415130746367,0.7677798942834251,4.510209046440259,9.862025029443485,1.0200004577636754,0.4215228510783007,-1.5284996032714808,-3.533989398617628,0.4769901920746662,-2.531244500944556,-0.5257547055984055,3.5601993942260712,8.771939888398677,-35.58003629522682,1.0027448976730735,10,1.644999504089352,1.2999992370605433,0.7750000953674281,2.664999961853024,3.770000457763672,2,0.19577519763290163,1.713176369002206,27.1299991607666,1.0169495360941452,27.45000076293945,1.5289255156150494,28.489999771118164,0.19577519763290163
3916,2002-10-10,26.989999771118164,27.10000038146973,25.60000038146973,26.76000022888184,2386900.0,0.018106357528936634,5.666655363879012,-0.5111113936819937,48.15552864094999,51.02711390215733,1.5237115194702646,1.0194539332155017,0.2998389817220648,3.9336478572928257,10.505853135378018,1.5,0.6190522755156849,-1.0145000457763658,-3.0687582447658457,1.0397581532131142,-2.0416291452711057,0.012629053718374195,3.00199585647583,36.578938650620785,-10.8670287234563,1.0271290994947404,10,0.8850002288818359,0.8850002288818359,0.1550002098083496,2.185000419616699,3.3500003814697266,3,0.13041869164928288,-2.8490533445134627,26.51000022888184,1.713176369002206,27.1299991607666,1.0169495360941452,27.45000076293945,0.13041869164928288
3917,2002-10-11,27.3799991607666,27.729999542236328,27.06999969482422,27.20000076293945,2369800.0,0.014449773729371174,-1.9999956651220052,0.7826032872804747,50.778209755759086,50.86875965135818,0.9866399305993347,0.5854369370498596,-0.03528063320197816,3.4558788537281373,10.84408409225628,0.7399997711181641,0.6040441705595256,-0.5775006294250495,-2.644340087956529,1.4893388291064298,-1.6109203586907874,0.45591909984068835,2.43631665698242,62.67600998805896,10.868362013334512,1.0334197292657394,10,0.49500083923339844,0.49500083923339844,-0.2474994659423828,1.7950010299682617,2.8700008392333984,4,0.12308257642543485,5.666655363879012,26.989999771118164,-2.8490533445134627,26.51000022888184,1.713176369002206,27.1299991607666,0.12308257642543485
3918,2002-10-14,28.309999465942386,28.309999465942386,27.04999923706055,27.54999923706055,1885500.0,0.033966411018317544,2.3157890774207637,4.22226107596605,60.83085717519881,51.091796341115256,-0.06284156914824024,-0.39057893307849767,-0.8433360997298713,2.4257006479224437,11.343884176640447,1.260000228881836,0.37696103022513583,0.368999671936038,-1.680091306010869,2.418090649882945,-0.6555458170374173,1.3935451609094933,1.3376637343554627,100.0,40.50812788612821,1.0245454889734538,10,-0.43499946594238637,-0.43499946594238637,-1.214999675750736,0.8650007247924769,1.6400012969970632,0,0.068173802246009,-1.9999956651220052,27.3799991607666,5.666655363879012,26.989999771118164,-2.8490533445134627,26.51000022888184,0.068173802246009
3919,2002-10-15,29.0,29.35000038146973,28.35000038146973,28.420000076293945,2051100.0,0.02437303239400279,-1.777780426875655,0.7631575645173029,57.60171489870324,51.11579136311266,-0.9832196813659095,-1.025244751415471,-1.3650755781452233,1.6281388358129085,11.181054933004056,1.0400009155273438,0.29321961747505654,0.9905001640319817,-1.1058671525162467,3.08686748058021,-0.05768349424213426,2.0386838223060977,0.48575668754472545,90.66665649414053,31.06426891542462,1.048183658274115,10,-1.125,-1.125,-1.9050002098083496,-0.4549989700317312,2.1200008392333984,1,0.043448283754546235,2.3157890774207637,28.309999465942386,-1.9999956651220052,27.3799991607666,5.666655363879012,26.989999771118164,0.043448283754546235
3920,2002-10-16,27.899999618530273,29.149999618530273,27.34000015258789,29.149999618530273,2668000.0,-0.03793104763688715,1.8959991455078125,-2.1551726972872896,39.618138750750234,49.627429051310806,-0.07271638547118542,0.09456840503391106,-0.13643072615355933,2.6177199950840517,11.132350000936606,1.8099994659423828,0.21425092565594284,-0.11900024414062571,-2.2113711096930935,1.973370621411842,-1.1651856769168596,0.9271851886356082,1.4500007629394567,61.33331298828115,6.008528428295463,1.0461854327762345,10,-0.39999961853027344,-0.024999618530273438,-1.0124998092651367,0.6450014114379954,3.9200000762939453,2,0.05125449192572806,-1.777780426875655,29.0,2.3157890774207637,28.309999465942386,-1.9999956651220052,27.3799991607666,0.05125449192572806
3921,2002-10-17,28.68000030517578,28.70000076293945,28.13999938964844,28.13999938964844,2613000.0,0.027957014240511224,-1.0740756439056791,-0.43200073242187215,48.235298605526204,49.52384074630602,-0.984461945983508,-0.6294970624338347,-0.7834856029422568,1.7329501455044252,11.081012993819881,0.8000011444091761,0.005530021965309828,0.6050004005432115,-1.4955807402046375,2.7055815412910604,-0.445290169830713,1.655290970917136,0.6700000762939489,70.86957639466492,17.252444535012145,1.0502905703739236,10,-1.2049999237060511,-0.8050003051757812,-1.7200002670288086,-0.2050008773803711,2.809999465942383,3,0.05578801828607305,1.8959991455078125,27.899999618530273,-1.777780426875655,29.0,2.3157890774207637,28.309999465942386,0.05578801828607305
3922,2002-10-18,28.190000534057614,28.95000076293945,27.8700008392334,28.95000076293945,2484300.0,-0.0170850685461722,1.8421042064553599,-1.4074054451179114,45.30201184775169,49.112460605945195,-0.6051279491695247,-0.07813348297856848,-0.20572452842761635,2.111713050329751,10.86555541606705,1.0799999237060511,-0.1608503418713596,0.07350063323974254,-2.000227335642407,2.147228602121892,-0.963363351201334,1.110364617680819,1.009999847412118,49.56524912033923,-1.1829135812416212,1.0368639844410754,10,-0.7150001525878835,-0.31500053405761363,-1.230000495910641,-0.03999996185302379,3.5799999237060582,4,0.07626816522875779,-1.0740756439056791,28.68000030517578,1.8959991455078125,27.899999618530273,-1.777780426875655,29.0,0.07626816522875779
3923,2002-10-21,28.28000068664551,28.45000076293945,27.43000030517578,28.45000076293945,2462800.0,0.00319262684933852,11.00000000000046,0.22368424354826036,40.7272801254735,48.42938069125243,-0.6314107418783514,-0.08922380837985955,-0.23605649476177248,1.9141812167733399,10.700433599383565,1.0200004577636683,-0.2696498058802632,0.11050071716308807,-1.9204954387566993,2.1414968730828754,-0.9049973607968056,1.1259987951229817,0.7759996948242218,46.76619039892059,1.4895135570737352,1.0154980779598937,10,-0.8050003051757812,-0.40500068664551137,-1.0075006484985387,-0.29500102996825817,2.779998779296875,0,0.06966051151069341,1.8421042064553599,28.190000534057614,-1.0740756439056791,28.68000030517578,1.8959991455078125,27.899999618530273,0.06966051151069341
3924,2002-10-22,27.729999542236328,28.54999923706055,27.399999618530273,28.54999923706055,2201500.0,-0.019448413403642784,1.8048781622456322,4.82352545187335,41.73913208304475,48.10979687590638,0.014137636570978884,0.6193323031283171,0.36329394083640665,2.346772228928465,9.885207045551791,1.149999618530277,-0.3304498793735213,-0.5200003623962388,-2.3238908789677453,1.2838901541752676,-1.421945620681992,0.3819448958895144,1.2200012207031214,21.546933962512686,-21.236642979565556,0.9019452582857528,10,-0.254999160766598,0.14500045776367188,-0.3274993896484375,0.2550001144409251,4.060001373291016,1,0.08005774458531012,11.00000000000046,28.28000068664551,1.8421042064553599,28.190000534057614,-1.0740756439056791,28.68000030517578,0.08005774458531012
3925,2002-10-23,28.45000076293945,28.70000076293945,27.81999969482422,27.95000076293945,3138100.0,0.02596470366349868,-1.3157857752346658,-0.6097563244912934,47.607936525600074,48.04895330753417,-0.44894619872717456,-0.033886101037612804,-0.28056559068760833,1.534071009101151,9.138460128813369,0.9700012207031214,-0.2956076091983135,0.1565008163452113,-1.621129482428234,1.9341311151186567,-0.7323143330415114,1.045315965731934,0.36599998474121165,67.74195930090178,23.722722246604093,0.8888151493867225,10,-0.2500009536743093,-0.5750007629394496,-0.7500009536743129,-0.4650011062621964,4.290000915527354,2,0.09384885780994567,1.8048781622456322,27.729999542236328,11.00000000000046,28.28000068664551,1.8421042064553599,28.190000534057614,0.09384885780994567
3926,2002-10-24,29.32999992370605,30.0,28.75,28.75,4189400.0,0.030931428371451464,-3.310345394574579,1.1599998474121023,54.62555056825531,48.476435620033755,-1.0751757993815794,-0.989007352008219,-1.1319452981961753,0.562194806086918,9.612569484394914,1.5499992370605504,-0.18202917107866767,1.0519999504089306,-0.6810424911262665,2.7850423919441276,0.18547872964133205,1.918521171176529,-3.729999542236321,74.23077007722546,26.92303613947412,0.8665212207675976,10,-0.8050003051757777,-1.4549999237060511,-1.3949999809265101,-1.4549989700317347,4.539999008178722,3,0.08489600332748792,-1.3157857752346658,28.45000076293945,1.8048781622456322,27.729999542236328,11.00000000000046,28.28000068664551,0.08489600332748792
3927,2002-10-25,28.5,31.0,28.1200008392334,29.70000076293945,2387300.0,-0.028298667775829123,-1.9387760265627616,-2.0689671048088276,55.91882137502809,47.93065386445923,-0.07777512095967865,-0.20744753290184192,-0.3749033208536652,1.3017437537076404,10.153734862043635,2.8799991607666016,0.0029520648305307873,0.24600000381469656,-1.4591798529628015,1.9511798605921946,-0.6065899245740525,1.0985899322034456,-2.8119996261596647,30.555562914152894,-20.96073476623048,0.8525899283887485,10,0.6700000762939453,-0.19999980926513672,-0.565000057220459,-0.7699995040893555,5.200000762939446,4,0.10491227267081271,-3.310345394574579,29.32999992370605,-1.3157857752346658,28.45000076293945,1.8048781622456322,27.729999542236328,0.10491227267081271
3928,2002-10-28,29.11000061035156,29.8799991607666,28.28000068664551,28.75,2436800.0,0.021403530187773967,-1.4615375586510129,-0.3000003178912346,60.80786610415161,48.286892887286825,-0.6284498312131781,-0.8549828657370284,-1.0158490282018668,0.6082321523519489,10.491216394462283,1.5999984741210902,0.1421455079912448,0.8520006179809521,-0.8612002713534785,2.5652015073153827,-0.004599826686263242,1.7086010626481674,-3.2095202514648378,47.50002251730777,-7.149527112513368,0.8566004446672147,10,0.059999465942386365,-0.8100004196166957,-1.0450005531311,-1.3800001144409144,3.680000305175785,0,0.09137752633595664,-1.9387760265627616,28.5,-3.310345394574579,29.32999992370605,-1.3157857752346658,28.45000076293945,0.09137752633595664
3929,2002-10-29,28.34000015258789,29.31999969482422,28.170000076293945,29.31999969482422,2634100.0,-0.026451406445173853,1.3469390932693917,-2.7222163353537336,59.828137910067,50.532448349433125,0.04255976907386838,-0.21160690565387696,-0.30443237949153,1.2742274804705112,11.172309266271267,1.1499996185302734,0.21375380197126148,0.15550012588500906,-1.3958319927199447,1.7068322444899628,-0.6201659334174678,0.931166185187486,-2.2355390080566373,16.35221408366902,-42.27879662502449,0.7756660593024766,10,0.8599996566772461,-0.039999961853027344,-0.3825001716613805,-1.595000267028805,3.8199996948242188,1,0.09597739233272784,-1.4615375586510129,29.11000061035156,-1.9387760265627616,28.5,-3.310345394574579,29.32999992370605,0.09597739233272784
3930,2002-10-30,29.489999771118164,29.649999618530273,28.68000030517578,28.68000030517578,3193200.0,0.04057867368872481,-1.3950616121109654,-0.8265304533653042,62.52504588719967,52.12019804739685,-0.9590321021977815,-1.3994929720349276,-1.4428323488849557,0.038468105466350266,11.888019545838349,1.3099994659423828,0.122653318135999,1.2839997291564949,-0.32910999576092337,2.897109454073913,0.4774448666977875,2.090554591615202,-3.189717072368161,47.56942121886236,-13.278856604888801,0.8065548624587082,10,-0.28999996185302734,-1.1899995803833008,-1.8199996948242188,-2.8299999237060547,3.730001449584961,2,0.07799257925602787,1.3469390932693917,28.34000015258789,-1.4615375586510129,29.11000061035156,-1.9387760265627616,28.5,0.07799257925602787
3931,2002-10-31,29.04999923706055,30.0,28.85000038146973,29.70000076293945,1891400.0,-0.0149203301957479,-1.1904770554875448,-0.8024715486974596,58.32502156938403,53.56719912757822,-0.5152073476362737,-0.9955718720807418,-0.9896582418860937,0.41259167394008145,12.738209643581321,1.1499996185302699,0.013587609600669737,0.8344992637634299,-0.7969609863080471,2.465959513834907,0.01876913872769137,1.6502293887991684,-2.561727846260549,32.29162044545888,-27.15536595335535,0.8157301250357388,10,0.1500005722045863,-0.7499990463256871,-1.4574990272522008,-2.45999908447266,3.4500007629394496,3,0.12702246259265748,-1.3950616121109654,29.489999771118164,1.3469390932693917,28.34000015258789,-1.4615375586510129,29.11000061035156,0.12702246259265748
3932,2002-11-01,30.45000076293945,30.540000915527344,28.63999938964844,29.04999923706055,1839300.0,0.0481928248759762,1.405062435415797,-2.1538434451917445,60.19047681328354,55.72977653733489,-1.7443516885476527,-2.362323745759838,-2.4118495168855,-1.060344775814304,13.36976152782533,1.9000015258789027,0.22158155149966774,2.1365007400512646,0.22429834234954527,4.048703137752984,1.180399541200405,3.092601938902124,-3.7812602277714475,96.20252655197348,40.15498825547048,0.9561011988508589,11,-1.2500009536743129,-2.1500005722045863,-2.682500839233395,-3.860000610351559,2.159999847412106,4,0.11231520798869021,-1.1904770554875448,29.04999923706055,-1.3950616121109654,29.489999771118164,1.3469390932693917,28.34000015258789,0.11231520798869021
3933,2002-11-04,29.90999984741211,30.85000038146973,29.739999771118164,30.79999923706055,2423500.0,-0.017734019770028087,1.2424216736088813,-0.6357131568765351,54.396131936110685,57.13610985434222,-1.0603244578548114,-1.7165866804641965,-1.877236983720472,-0.6105717202582817,13.700289599496815,1.110000610351566,0.28037001316301513,1.4734998703002944,-0.5195967148592473,3.466596455459836,0.47695157772052355,2.4700481628800652,-3.0680089336508267,64.92535720080954,12.709275477581663,0.9965482925797706,11,-0.5,-1.609999656677246,-2.059999465942383,-3.3199996948242188,2.6500015258789062,0,0.12671350501044065,1.405062435415797,30.45000076293945,-1.1904770554875448,29.04999923706055,-1.3950616121109654,29.489999771118164,0.12671350501044065
3934,2002-11-05,30.690000534057614,30.70000076293945,29.35000038146973,29.90999984741211,2608600.0,0.026078257794206916,2.374996125703644,-0.876405866922687,63.90827085170003,58.947258112797776,-1.5380341546018634,-2.3359726583404132,-2.665279144645222,-1.4787773634070867,13.26495387873795,1.3500003814697195,0.43820821279610556,2.0755004882812464,-0.057286242122351894,4.208287218684845,1.0091071230794455,3.1418938534830474,-3.6816892568467807,92.76019114904294,39.974902196001025,1.0663933652017998,11,-1.1300001144409144,-2.3900003433227504,-2.840000152587887,-4.100000381469723,2.5899982452392614,1,0.06842620869749738,1.2424216736088813,29.90999984741211,1.405062435415797,30.45000076293945,-1.1904770554875448,29.04999923706055,0.06842620869749738
3935,2002-11-06,31.70000076293945,31.899999618530273,30.84000015258789,31.1299991607666,3297300.0,0.03290974947234071,1.1855674562833418,0.7307706415288108,64.71734262245042,60.068568341041676,-2.278107630190785,-3.0959457027798365,-3.6491838468075137,-2.5889300595361853,13.078539810664601,1.2099990844726598,0.6741943776284565,2.8260006904602015,0.5157812296292086,5.1362201512911945,1.670890960044705,3.981110420875698,-4.532021936817049,93.86506621015107,41.57585882237562,1.1551097304154967,11,-1.6900005340576136,-2.9500007629394496,-3.850000381469723,-5.110000610351559,1.1599998474121058,2,0.01451101177923153,2.374996125703644,30.690000534057614,1.2424216736088813,29.90999984741211,1.405062435415797,30.45000076293945,0.01451101177923153
3936,2002-11-07,30.51000022888184,31.95000076293945,30.5,31.79999923706055,1810300.0,-0.037539448120419094,-1.2137425253014822,-2.2631497933711597,60.58393373011736,60.586914158273814,-1.0092554922916612,-1.7167320962602481,-2.4289691560662554,-1.4988753363583989,12.280611790705883,1.4500007629394496,0.9326627704503707,1.4600001335144093,-0.7811842578662009,3.7011845248950195,0.3394079378241024,2.580592329204716,-3.058100155214966,56.49547019293614,3.702177543774866,1.120592195690305,11,-0.44999980926514027,-1.7349996566772496,-2.605000495910648,-3.920000076293949,2.9400005340576065,3,0.08882336845267869,1.1855674562833418,31.70000076293945,2.374996125703644,30.690000534057614,1.2424216736088813,29.90999984741211,0.08882336845267869
3937,2002-11-08,30.75,31.149999618530273,30.5,30.520000457763672,1576300.0,0.00786626579212446,-3.8148038259935855,-0.17829435587012868,61.116102185071796,60.62116261170938,-1.0018877762435778,-1.7827155844244125,-2.608585529680358,-1.8243888930770567,11.98510253372942,0.6499996185302734,1.1065032801177779,1.5314998626708984,-0.6876541621611665,3.7506538875029634,0.421922850254866,2.641076875086931,-2.9382518711913193,53.846131273984,0.27845250500389795,1.109577012416032,11,-0.6899995803833008,-1.9749994277954102,-2.8450002670288086,-4.159999847412109,1.75,4,0.05691056910569103,-1.2137425253014822,30.51000022888184,1.1855674562833418,31.70000076293945,2.374996125703644,30.690000534057614,0.05691056910569103
3938,2002-11-11,30.239999771118164,31.190000534057614,30.21999931335449,30.790000915527344,1485700.0,-0.016585373296970296,-2.288128250967371,-2.391314082895195,61.33694218910107,60.78880753160205,-0.35172850681357914,-1.1812755654528502,-2.0535216871656914,-1.4061313257599792,12.051890141221744,0.970001220703125,1.135623782857813,0.924999618530272,-1.2956643294191856,3.1456635664797297,-0.18533235544445503,2.035331592504999,-2.09719143157902,34.230740733404744,-22.421239725332967,1.1103319739747284,11,0.05500030517578125,-1.4649991989135742,-2.3350000381469727,-3.6499996185302734,2.210000991821282,0,0.07837304421863611,-3.8148038259935855,30.75,-1.2137425253014822,30.51000022888184,1.1855674562833418,31.70000076293945,0.07837304421863611
3939,2002-11-12,30.26000022888184,30.75,30.040000915527344,30.70000076293945,1185700.0,0.0006613908040693506,1.6296310686470161,0.7999993064201092,58.72709090471011,60.36681253354766,-0.07904828162003952,-1.1615955962716562,-1.9915128980403516,-1.5067141714804109,12.843270105701214,0.7099990844726562,1.2234133269210155,0.8820000648498585,-1.3722742273107826,3.1362743570104996,-0.24513708123046385,2.009137210930181,-1.812616495470671,11.5182895774875,-41.92440546899641,1.1271371460803212,11,0.03499984741210582,-1.4849996566772496,-2.355000495910648,-3.670000076293949,1.7499980926513565,1,0.07600796850668656,-2.288128250967371,30.239999771118164,-3.8148038259935855,30.75,-1.2137425253014822,30.51000022888184,0.07600796850668656
3940,2002-11-13,29.32999992370605,30.79999923706055,29.0,30.25,2296700.0,-0.03073365162397268,-1.2784801569337603,2.0909067264302266,50.0,59.44181013694944,0.9229246470289212,-0.12539956194673962,-1.0015143953891226,-0.6695897216442219,12.705195834607554,1.7999992370605504,1.193679332749774,-0.11950025558472177,-2.2644526237142166,2.025452112544773,-1.1919764396494692,0.9529759284800257,-0.6024068279326187,11.186435198655051,-37.989769726080794,1.0724761840647468,11,0.9650001525878942,-0.5549993515014613,-1.347500324249264,-2.7399997711181605,4.2699985504150355,2,0.13467435614952827,1.6296310686470161,30.26000022888184,-2.288128250967371,30.239999771118164,-3.8148038259935855,30.75,0.13467435614952827
3941,2002-11-14,30.28000068664551,30.31999969482422,29.399999618530273,29.54999923706055,1984100.0,0.03239007041972819,1.271606624391022,-0.793479770703539,58.4440207101015,59.2477594588181,0.18522659006366737,-1.0006923177451945,-1.8615099426295494,-1.7024561928567437,12.559659858334038,0.9899997711181676,1.2628288527468818,0.7505004882812543,-1.3929595339481189,2.8939605105106274,-0.32122952283343054,1.822230499395939,-1.2946149774987958,58.44750568503001,6.630225471688981,1.0717300111146857,11,0.1949996948242152,-1.5050001144409215,-2.2975010871887243,-3.6900005340576207,3.629999160766598,3,0.0852047511625027,-1.2784801569337603,29.32999992370605,1.6296310686470161,30.26000022888184,-2.288128250967371,30.239999771118164,0.0852047511625027
3942,2002-11-15,30.34000015258789,30.489999771118164,29.61000061035156,30.290000915527344,1459200.0,0.001981488262278619,4.028588555858331,0.06849196955564091,56.156150479987204,59.44331707480438,0.1206726285312989,-0.939530740837256,-1.8573206862654033,-1.8397462694822337,12.288958163169774,0.8799991607666051,1.2150896754736777,0.7029999732971177,-1.3721677447129927,2.778167691307228,-0.33458388570793574,1.7405838323021712,-1.3400001525878906,61.187206658125795,8.459319380902734,1.0375838590050546,11,0.13500022888183594,-0.8400001525878906,-2.4650001525878906,-3.75,3.1599998474121094,4,0.10250496356989247,1.271606624391022,30.28000068664551,-1.2784801569337603,29.32999992370605,1.6296310686470161,30.26000022888184,0.10250496356989247
3943,2002-11-18,30.25,30.70000076293945,29.76000022888184,30.63999938964844,1166900.0,-0.002966386029507495,2.6862611635526137,-7.800106813153348,60.25778078983449,59.03770706793044,0.29499567369603596,-0.731900851192357,-1.7279997277077719,-1.8230755553041114,11.795655956235173,0.9400005340576101,1.2564555247614138,0.5144998550415032,-1.4746973550122995,2.503697065095306,-0.48009874998539814,1.5090984600684045,-1.0139999389648438,69.44447387884927,11.614837683207242,0.9945986050269017,11,0.22500038146972656,-0.75,-2.375,-3.6599998474121094,2.759998321533196,0,0.07438016528925617,4.028588555858331,30.34000015258789,1.271606624391022,30.28000068664551,-1.2784801569337603,29.32999992370605,0.07438016528925617
3944,2002-11-19,29.95000076293945,30.63999938964844,29.88999938964844,30.26000022888184,994200.0,-0.009917330150762016,-2.488354144026317,0.7948716694706476,52.71868044015086,57.70452238100826,0.5352771703466388,-0.2709487885773818,-1.4152110464178094,-1.5918691690131048,11.36195493319367,0.75,1.159272036870881,0.10350055694579652,-1.6480616867252778,1.8550628006168708,-0.7722805648897406,0.9792816787813337,-0.49688064575195057,52.77784253346838,-6.087344697543266,0.8757811218355367,11,0.524999618530277,-0.3050003051757777,-2.0750007629394496,-3.360000610351559,2.2700004577636754,1,0.08347245196379194,2.6862611635526137,30.25,4.028588555858331,30.34000015258789,1.271606624391022,30.28000068664551,0.08347245196379194
3945,2002-11-20,31.1200008392334,31.35000038146973,30.0,30.0,1389000.0,0.039065110066431874,-1.4107131605254124,-3.612912157214937,61.262244954504865,57.77989029482909,-0.81092547311248,-1.2971695669642962,-2.544055457138093,-2.8121025838962765,11.253091745318386,1.3999996185302805,1.2079290556820759,1.1400006294250495,-0.5699090045028576,2.8499102633529567,0.28504581246109595,1.9949554463890031,-1.467130270385745,88.20515629493255,24.905442762578154,0.8549548169639536,11,-0.9450006484985352,-1.4750003814697266,-3.2450008392333984,-4.530000686645508,0.8699989318847656,2,0.0285988900481573,-2.488354144026317,29.95000076293945,2.6862611635526137,30.25,4.028588555858331,30.34000015258789,0.0285988900481573
3946,2002-11-21,31.81999969482422,32.240001678466804,31.1299991607666,31.1299991607666,1364900.0,0.022493535884109628,-2.2173961117760923,0.6160714437766837,58.06830777995897,57.44124647203877,-1.458987184060753,-1.8983906398811357,-3.1771523248962836,-3.5442442252085975,12.437365947219076,1.1200008392334055,1.1012243159123898,1.7154994964599624,-0.15060253898942122,3.581601531909346,0.7824484787352723,2.6485505141846524,-1.9833587104492203,84.03034931299194,23.864331873939776,0.9330510177246916,11,-1.1999988555908168,-1.99999904632568,-4.132499694824219,-5.229999542236328,0.3699989318847656,3,0.05593962276455966,-1.4107131605254124,31.1200008392334,-2.488354144026317,29.95000076293945,2.6862611635526137,30.25,0.05593962276455966
3947,2002-11-22,31.489999771118164,31.899999618530273,30.959999084472656,31.899999618530273,1500900.0,-0.010370833654022027,3.5853701653346235,-0.5942022174983899,59.541061549997046,57.241704178805,-1.132023803584783,-1.404933770542101,-2.803660303658134,-3.2622044230957137,13.068267517446769,0.9400005340576172,0.8882277299012422,1.235999584197998,-0.5668801636586593,3.038879332054652,0.33455971026966935,2.1374394581263267,-1.489999771118164,69.75800528366001,9.772908182574206,0.9014398739283271,11,-0.8699989318847621,-1.6699991226196254,-3.814999580383301,-4.899999618530273,1.8900012969970703,4,0.07684979656663926,-2.2173961117760923,31.81999969482422,-1.4107131605254124,31.1200008392334,-2.488354144026317,29.95000076293945,0.07684979656663926
3948,2002-11-25,31.770000457763672,31.93000030517578,31.20000076293945,31.79999923706055,1727700.0,0.008891733524314605,4.034463707874061,0.073167781613161,56.94087293308273,57.043235515290846,-1.309922587475775,-1.555170612522673,-3.0463346724072835,-3.6025959936780936,13.741307104079809,0.7299995422363317,0.8069386363280593,1.383000278472899,-0.45662353378341436,3.2226240907292123,0.4631883723447423,2.3028121846010556,-1.546000289916993,79.99996753452271,23.16264583474812,0.9198119061281576,11,-1.1499996185302699,-1.9499998092651332,-4.095000267028809,-5.180000305175781,0.7799987792968821,0,0.05445387212179176,3.5853701653346235,31.489999771118164,-2.2173961117760923,31.81999969482422,-1.4107131605254124,31.1200008392334,0.05445387212179176
3949,2002-11-26,31.059999465942386,31.75,31.04999923706055,31.149999618530273,1359800.0,-0.02234815806078405,-11.727215980025726,3.0001271617492717,45.721917292993474,56.56789299229012,-0.5302714934984429,-0.6650429871733436,-2.273927740741936,-2.933297889051534,14.477994012237207,0.7200012207031214,0.6782315707038791,0.5369993209838917,-1.0503071713401404,2.124305813307924,-0.25665392517812435,1.3306525671459077,-0.6343991470336938,47.32136927093357,-4.6325789169700755,0.7936532461620164,11,-0.23999881744384766,-1.2399988174438477,-3.384999275207523,-3.8449993133544957,0.9600009918212855,1,0.06278167704828852,4.034463707874061,31.770000457763672,3.5853701653346235,31.489999771118164,-2.2173961117760923,31.81999969482422,0.06278167704828852
3950,2002-11-27,31.790000915527344,31.8700008392334,31.15999984741211,31.559999465942386,1064900.0,0.02350294469210823,2.6410186185951203,-2.555567329292648,59.11681093589649,56.642647461822904,-0.9774100480623247,-1.2794998551998376,-2.9343329257959567,-3.7027252681234515,15.05020834753436,0.8100013732910121,0.6010009707572692,1.1520007133483894,-0.4533538101975765,2.7573552368943552,0.3493234515754047,1.954677975121374,-1.1829604606628408,64.84376164150824,12.90808970070902,0.8026772617729837,11,-0.8649997711181641,-1.7600002288818324,-4.1150007247924805,-4.315000534057617,-1.220001220703125,2,0.013526275331616988,-11.727215980025726,31.059999465942386,4.034463707874061,31.770000457763672,3.5853701653346235,31.489999771118164,0.013526275331616988
3951,2002-11-29,32.740001678466804,32.84999847412109,32.110000610351555,32.36999893188477,978400.0,0.029883634337218412,1.5084829048777912,1.6086974549495634,62.871932821877905,57.388845499810756,-1.722949336940907,-2.0436601753495545,-3.7974277322609815,-4.670581838133536,15.667728619392069,1.059997558593743,0.5930765071570683,1.917501354217535,0.2343100128724842,3.6006926955625893,1.0759056835450096,2.7590970248900604,-1.9696651012420716,94.18006184252029,40.73099525197787,0.8415956706725268,11,-1.4350023269653391,-2.2550020217895614,-4.702501773834236,-4.920001983642585,-2.390001296997074,4,-0.0229078151771116,2.6410186185951203,31.790000915527344,-11.727215980025726,31.059999465942386,4.034463707874061,31.770000457763672,-0.0229078151771116
3952,2002-12-02,33.86999893188477,34.0,32.669998168945305,32.939998626708984,1619700.0,0.03451426986826234,1.2352926091193637,2.5134956801451827,71.73652092772518,58.6642610706875,-2.5697996874522886,-3.061254788675541,-4.819149002505746,-5.80294402550048,16.19980046567301,1.3300018310546946,0.8110161667927827,2.8764986991882395,0.7233587813945093,5.029638616981973,1.7999287402913708,3.9530686580851047,-2.850102927032477,95.59318527139324,38.07262128744087,1.0765699588968662,12,-1.924999237060554,-2.8099985122680735,-5.669999122619636,-5.844999313354503,-2.919998168945323,0,-0.04960142775777465,1.5084829048777912,32.740001678466804,2.6410186185951203,31.790000915527344,-11.727215980025726,31.059999465942386,-0.04960142775777465
3953,2002-12-03,33.700000762939446,34.36999893188477,33.34999847412109,33.900001525878906,2132400.0,-0.005019137121533568,-1.2666542336530553,-0.21505451323659097,70.23530179984175,60.61055233287537,-2.0774163275414033,-2.7328769236477015,-4.536104476978586,-5.6233899489021155,16.62562214163198,1.020000457763686,0.8640839356744401,2.5170004844665463,0.11288027817624169,4.9211206907568545,1.3149403813213922,3.7190605876117004,-2.2628901987664705,79.81933040566742,15.799025046127753,1.202060103145154,12,-1.5150012969970632,-2.430001258850087,-4.965000629425042,-5.4650011062622,-3.0700016021728445,1,-0.009495539690791976,1.2352926091193637,33.86999893188477,1.5084829048777912,32.740001678466804,2.6410186185951203,31.790000915527344,-0.009495539690791976
3954,2002-12-04,32.790000915527344,33.09999847412109,32.5,32.810001373291016,1437100.0,-0.02700296221989551,1.0000127157707583,0.10000190734135334,70.40095493415258,61.62596455283623,-0.8070689071297181,-1.7470561586354307,-3.485840115715934,-4.694179331909648,17.096249882449726,1.200000762939446,0.9388553845257768,1.5020006179809577,-0.9931704471085467,3.9971716830704658,0.2544150854362073,2.7495861505257118,-0.8836282125204811,50.778863956685825,-19.101507188392816,1.2475855325447534,12,-0.1250019073486328,-1.5200014114379847,-4.0550007820129395,-4.555001258850098,-2.520000457763672,2,-0.007319355650067694,-1.2666542336530553,33.700000762939446,1.2352926091193637,33.86999893188477,1.5084829048777912,32.740001678466804,-0.007319355650067694
3955,2002-12-05,32.15999984741211,33.220001220703125,32.11999893188477,32.799999237060554,2211600.0,-0.019213206786368398,-2.055556732929299,31.99923707800913,61.51960560882183,62.00944208937655,-0.015678658345457563,-1.1392353273801632,-2.7670705860694227,-4.053545370882425,16.664376156065956,1.1000022888183523,0.9762383899741316,0.8489995956420913,-1.6705234349450677,3.3685226262292467,-0.4107619196514847,2.1087611109356708,2.2099990844726634,2.212357265231672,-66.25915838916781,1.259761515293578,12,0.5049991607666016,-0.6550006866455007,-3.4099998474121094,-3.9250001907348633,-2.3400001525878906,3,-0.004353214872906852,1.0000127157707583,32.790000915527344,-1.2666542336530553,33.700000762939446,1.2352926091193637,33.86999893188477,-0.004353214872906852
3956,2002-12-06,33.220001220703125,33.419998168945305,31.809999465942386,32.15999984741211,1546800.0,0.032960241863194906,1.2054848208523594,-1.6562537252938327,65.7205301096642,62.69604970711733,-0.9568258695522189,-2.093115545017703,-3.790566076126929,-5.100314484655087,16.420158098418128,1.609998703002919,1.1697950460917284,1.773500919342041,-0.8538235483013068,4.400825386985385,0.4598386855203671,3.087163153163715,1.104997711181646,55.07820503555024,-13.72340012225446,1.3136622338216724,12,-0.5100021362304616,-1.7150020599365163,-4.470001220703125,-4.985001564025879,-3.080001831054684,4,-0.07977126515658861,-2.055556732929299,32.15999984741211,1.0000127157707583,32.790000915527344,-1.2666542336530553,33.700000762939446,-0.07977126515658861
3957,2002-12-09,32.5,33.720001220703125,32.40999984741211,33.27000045776367,1626600.0,-0.02167372649746957,-1.757895413131382,-0.7264145850802345,61.49131659646428,63.20165455860418,-0.0877135363316981,-1.3020429384341838,-3.0203957540438253,-4.370015744357488,16.239807531515865,1.3100013732910156,1.1751217108867067,0.9659996986389174,-1.6801528120652662,3.6121522093430976,-0.3570765567131744,2.2890759539910093,1.724398953247075,26.953151484491066,-40.04177783621352,1.3230762553520907,12,0.20999908447266336,-0.9950008392333913,-3.75,-4.265000343322754,-1.1499996185302699,0,-0.06615383441631595,1.2054848208523594,33.220001220703125,-2.055556732929299,32.15999984741211,1.0000127157707583,32.790000915527344,-0.06615383441631595
3958,2002-12-10,32.610000610351555,32.919998168945305,31.85000038146973,32.34999847412109,1803500.0,0.0033846341646632805,1.4318207433480767,-0.33766491124641446,63.85416256884829,65.2163484781436,-0.07378921613852185,-1.2916065980908762,-3.0795266010701567,-4.443906225857525,16.120377591404967,1.0699977874755753,1.1801786511552308,0.9575002670288022,-1.656735210056084,3.5717357441136883,-0.3496174715136391,2.2646180055712435,1.517822363403333,41.884838190077126,-25.796896391860365,1.3071177385424428,12,0.1549987792968821,-0.925001144409169,-3.8600006103515554,-4.375000953674309,-1.6200008392333913,1,-0.050904624849505975,-1.757895413131382,32.5,1.2054848208523594,33.220001220703125,-2.055556732929299,32.15999984741211,-0.050904624849505975
3959,2002-12-11,32.560001373291016,33.139999389648445,31.959999084472656,32.61999893188477,1965800.0,-0.0015332485778816185,1.145458076418881,-0.23075794477540218,58.49056773526906,65.14676590029612,0.2362004471135819,-1.1177708492398821,-3.003335310969632,-4.33552667893116,16.237102055031286,1.1800003051757884,1.2016291517551565,0.7925009727478027,-1.765564914774295,3.350566860269904,-0.48653197101324963,2.0715339165088515,1.4751086601513705,39.26707949242592,-24.752041352460708,1.2790329437610501,12,0.5299978256225657,-0.8750019073486293,-3.7050013542175293,-4.3250017166137695,-2.7000007629394567,2,-0.05927524972734166,1.4318207433480767,32.610000610351555,-1.757895413131382,32.5,1.2054848208523594,33.220001220703125,-0.05927524972734166
3960,2002-12-12,33.279998779296875,33.459999084472656,32.450000762939446,32.669998168945305,2897600.0,0.02211294151223453,1.0824681453515956,-10.167090539164734,58.58822990866269,64.67079890993887,-0.2796187387683915,-1.609174515364657,-3.6640557669532505,-4.973682771620073,17.42207047953821,1.0099983215332102,1.2587785133496325,1.3149984359741218,-1.0535986783082691,3.683595550256509,0.1306998788329281,2.4992969931153155,0.6661068314455107,76.96324412741872,14.836135913516294,1.184298557141194,12,-0.18999958038329368,-1.5949993133544886,-4.349998474121094,-5.044999122619629,-2.9799995422363246,3,-0.09044466442125265,1.145458076418881,32.560001373291016,1.4318207433480767,32.610000610351555,-1.757895413131382,32.5,-0.09044466442125265
3961,2002-12-13,32.860000610351555,33.5,32.669998168945305,33.110000610351555,1968500.0,-0.012620137750924298,-1.634906025963983,-0.4098356555019088,57.97439533816361,63.14167384443203,0.1778993724163982,-1.0392623083556742,-3.1819913537777076,-4.506347006884745,18.68211154349475,0.8300018310546946,1.4804131123296003,0.7660002708434988,-1.4947718390503297,3.0267723807373272,-0.36438578410341194,1.896386325790413,1.000660754598833,54.01068318749386,-6.855760499878691,1.1303860549469136,12,0.22999858856202593,-1.175001144409169,-3.4800004959106374,-4.175001144409173,-2.0300006866455043,4,-0.0925137206044262,1.0824681453515956,33.279998779296875,1.145458076418881,32.560001373291016,1.4318207433480767,32.610000610351555,-0.0925137206044262
3962,2002-12-16,33.450000762939446,33.450000762939446,32.86999893188477,33.0,2293600.0,0.017954964748297275,1.5777815453736461,-1.800003051757784,59.438206388890876,61.9419965765486,-0.5341102024055502,-1.4591332344691423,-3.689861679448935,-5.0409466986336255,19.863460514649507,0.5900001525878906,1.5592467389398266,1.2005003929138098,-0.9786493849853883,3.3796501708130116,0.11092550396421075,2.290075281863409,0.32863412605062337,96.9697425078746,36.93219234339273,1.0895748889496004,12,-0.6850004196166921,-1.7650012969970597,-4.0325002670288015,-4.740000724792477,-3.5100002288818324,0,-0.09895370098042822,-1.634906025963983,32.860000610351555,1.0824681453515956,33.279998779296875,1.145458076418881,32.560001373291016,-0.09895370098042822
3963,2002-12-17,32.5,33.59000015258789,32.360000610351555,33.459999084472656,1451100.0,-0.028400620067907112,1.0163906746379285,-2.133327681939592,57.87746679824731,60.55049789478134,0.254536803663612,-0.3498629498374797,-2.633549436374544,-4.037633154883483,20.71049214178659,1.2299995422363352,1.5054722598730557,0.13799962997436666,-1.8284515507247079,2.1044508106734376,-0.8452259603751671,1.121225220323904,1.1998894720681648,33.12886881428521,-27.339176896996676,0.9832255903495362,12,0.2650003433227539,-0.8150005340576136,-3.0824995040893555,-3.789999961853031,-3.9699993133544886,1,-0.03538460364708518,1.5777815453736461,33.450000762939446,-1.634906025963983,32.860000610351555,1.0824681453515956,33.279998779296875,-0.03538460364708518
3964,2002-12-18,32.450000762939446,32.86999893188477,31.88999938964844,32.5,1774800.0,-0.0015384380634017036,1.4810206042695437,0.0520825882745705,53.90071049903568,59.703953993693986,0.2807600090979392,-0.10853130587078397,-2.46531161585866,-3.961214803266202,21.4187596877718,0.9799995422363317,1.2548245786248948,-0.036999607086187325,-1.6426095507665295,1.5686103365941548,-0.8398045789263548,0.7658053647539838,1.1742931088836883,32.94124246878064,-25.859065216044883,0.8028049718401705,12,0.3149995803833079,-0.7650012969970597,-2.9150004386901784,-3.740000724792477,-3.200000762939446,2,-0.04499232534652886,1.0163906746379285,32.5,1.5777815453736461,33.450000762939446,-1.634906025963983,32.860000610351555,-0.04499232534652886
3965,2002-12-19,32.009998321533196,32.950000762939446,32.0,32.450000762939446,2272200.0,-0.013559396951040137,-3.1304463204684763,8.80018310826151,45.40878215623078,57.447093109979164,0.779186928329068,0.42326735815711913,-1.8897581577071279,-3.4913354446802956,21.576459601962966,0.950000762939446,1.0000875366126856,-0.5215019226074276,-2.0128565942906746,0.9698527490758231,-1.2671792584490547,0.22417541323419599,1.5800018310546946,7.058757531218183,-45.313729197534485,0.7456773358416247,12,0.7750024795532298,-0.32499885559080965,-2.4749979972839284,-3.299998283386227,-1.9499988555908097,3,-0.06716644248417003,1.4810206042695437,32.450000762939446,1.0163906746379285,32.5,1.5777815453736461,33.450000762939446,-0.06716644248417003
3966,2002-12-20,33.59999847412109,33.59999847412109,32.029998779296875,32.5,2482100.0,0.049671984878496334,1.8545488594039594,-2.4999826605631688,48.3947653825061,55.9919207528727,-0.8395273005213326,-1.0820179465894526,-3.338410771904723,-5.024345720718301,21.28080944707548,1.5900001525878906,0.8390089475834515,0.9794982910156165,-0.5451548876759702,2.5041514697072067,0.21717170166981958,1.7418248803614098,-1.7899990081787003,100.0,50.90135611058919,0.7623265893457947,12,-0.8749990463256765,-1.7149991989135636,-4.064998149871819,-4.8899984359741175,-3.8599987030029226,4,-0.0982142674679648,-3.1304463204684763,32.009998321533196,1.4810206042695437,32.450000762939446,1.0163906746379285,32.5,-0.0982142674679648
3967,2002-12-23,33.90999984741211,33.970001220703125,32.900001525878906,33.400001525878906,1457600.0,0.009226231766938486,2.3968186689756648,0.463635480895279,51.22806438314364,54.58902095446108,-1.0376015236478437,-1.2663495500179636,-3.513120853270763,-5.256134792203994,21.273548553184053,1.0699996948242188,0.8313125398500958,1.1684996604919462,-0.3624892137450857,2.699488534728978,0.4030052233734338,1.9339940976104621,-2.064200401306149,97.11532113120346,49.75859306169254,0.7654944371185158,12,-0.9799995422363281,-1.9200000762939453,-4.284999370574951,-5.19999980926514,-3.64999961853027,0,-0.09082866226969666,1.8545488594039594,33.59999847412109,-3.1304463204684763,32.009998321533196,1.4810206042695437,32.450000762939446,-0.09082866226969666
3968,2002-12-24,33.5,33.97999954223633,33.36999893188477,33.950000762939446,434100.0,-0.012090824218726759,1.3921671291690385,-0.8823573410724431,54.40993052988731,54.135616820529776,-0.5454373325466122,-0.7590120517585035,-2.9997858110802653,-4.742208905210546,21.245925539515802,0.6100006103515554,0.6721728920086463,0.6719998359680162,-0.8229402792777591,2.1669399512137915,-0.07547022165487505,1.4194698935909074,-1.5692324829101523,77.03351640228439,28.865866283927957,0.7474700576228878,12,-0.5650005340576172,-1.4350004196166921,-3.5124998092651367,-4.72499942779541,-2.8199996948242188,1,-0.10626864077439957,2.3968186689756648,33.90999984741211,1.8545488594039594,33.59999847412109,-3.1304463204684763,32.009998321533196,-0.10626864077439957
3969,2002-12-26,33.009998321533196,33.86999893188477,32.90999984741211,33.450000762939446,687100.0,-0.014626915775128424,-2.000000000000089,0.9777815453736433,55.372933505661706,53.77836166464077,0.016884825307030837,-0.1216689397863675,-2.4322564350607436,-4.132351900511036,21.19534907804358,0.9599990844726634,0.5903551455760123,0.08449821472166974,-1.1579687995909396,1.3269652290342755,-0.5367352924346349,0.7057317218779744,-0.95627688293456,51.01002803225118,-2.847942764613336,0.6212335071563029,12,-0.07499885559081321,-0.8799991607665874,-3.0224981307983327,-4.234997749328606,-1.7399978637695241,3,-0.13571638481318182,1.3921671291690385,33.5,2.3968186689756648,33.90999984741211,1.8545488594039594,33.59999847412109,-0.13571638481318182
3970,2002-12-27,32.220001220703125,33.31999969482422,32.150001525878906,33.009998321533196,1079600.0,-0.023932055165078236,-1.516134589590349,1.7954379941739331,43.45549685936548,52.16515072255209,0.7160043528444717,0.7401419059628367,-1.5368512933266238,-3.2408856014325664,20.74227592181242,1.1699981689453125,0.45329368324907904,-0.7269989013671889,-1.8996536124826662,0.4456558097482848,-1.313326256924924,-0.14067154580945385,1.7599983215332031,9.743711131673518,-42.143969776730046,0.5863273555577376,12,0.7149982452392578,-0.03500175476074219,-2.160000801086426,-3.445000648498535,-0.4500007629394531,4,-0.092178805343891,-2.000000000000089,33.009998321533196,1.3921671291690385,33.5,2.3968186689756648,33.90999984741211,-0.092178805343891
3971,2002-12-30,31.989999771118164,32.880001068115234,31.899999618530273,32.59999847412109,1371100.0,-0.007138468059311287,-1.4810194429086379,0.7721530906404348,46.433564642716235,50.72019052853269,0.904763572756913,0.960309725269461,-1.227086754908946,-2.9133947023636466,19.55768156052843,0.9800014495849609,0.38629564766489466,-0.9195002555847154,-2.165689542773819,0.326689031604392,-1.5425948991792708,-0.2964056119901599,1.9533998107910122,4.326930571590225,-48.61982451428166,0.6230946435945529,12,0.9449996948242188,0.6749992370605469,-2.0799994468688965,-3.214999198913574,-0.10000038146972301,0,-0.06033136351936641,-1.516134589590349,32.220001220703125,-2.000000000000089,33.009998321533196,1.3921671291690385,33.5,-0.06033136351936641
3972,2002-12-31,32.189998626708984,32.220001220703125,31.57999992370605,32.0,1067500.0,0.0062519180063072,4.119932252010344,-0.3114738208026552,47.099432958783396,49.5226312130367,0.5668475068500172,0.6619338459184831,-1.3275574014281624,-3.0346683794899327,17.693924989406966,0.6400012969970739,0.2631554672349594,-0.6355013847351074,-1.8346849516598667,0.5636821821896518,-1.235093168197487,-0.0359096012727278,1.6716649566650332,25.416616664984602,-27.734352983754462,0.5995917834623798,12,0.590001106262207,0.47500038146972656,-1.969997882843014,-3.2699975967407156,-1.1899986267089844,1,-0.07611056104730574,-1.4810194429086379,31.989999771118164,-1.516134589590349,32.220001220703125,-2.000000000000089,33.009998321533196,-0.07611056104730574
3973,2003-01-02,33.380001068115234,33.5,32.450000762939446,32.700000762939446,1769700.0,0.03696807990600126,1.2826115801171103,3.5789748428936066,54.8925989875121,49.632841045089634,-0.5422196256626179,-0.5831708422902295,-2.405053063176126,-4.153555050882751,15.597946761102028,1.3100013732910156,0.20046279031074477,0.5705010414123564,-0.5873822993494784,1.7283843821741876,-0.008440628968557462,1.1494427117932702,0.3447626956787033,78.60270410513223,22.716678414111975,0.5789416703809159,1,-0.600001335144043,-0.670001983642571,-3.160000324249264,-4.4600000381469656,-1.6900005340576207,3,-0.09346916535043603,4.119932252010344,32.189998626708984,-1.4810194429086379,31.989999771118164,-1.516134589590349,32.220001220703125,-0.09346916535043603
3974,2003-01-03,32.549999237060554,33.59000015258789,32.540000915527344,33.299999237060554,1476000.0,-0.024865242794959164,-1.72728263562046,-1.1029406814841294,45.700829976941144,49.665290802946345,0.33912089273252377,0.24024631097251614,-1.4521386066822402,-3.259096629987482,14.44127281121579,1.0499992370605469,0.04822005879093183,-0.2475007057189842,-1.411195013613188,0.9161936021752162,-0.8293478596660862,0.33434644822811777,1.0460786963281095,48.2586668109044,-4.756289103653259,0.5818471539471006,1,0.23000049591063743,0.15999984741210938,-2.3299984931945836,-3.629998207092285,-1.0000000000000036,4,-0.057450045336887245,1.2826115801171103,33.380001068115234,4.119932252010344,32.189998626708984,-1.4810194429086379,31.989999771118164,-0.057450045336887245
3975,2003-01-06,32.02000045776367,32.549999237060554,32.0,32.47999954223633,1942400.0,-0.016282604968341774,-1.199996948242216,0.6133321126302084,45.116281648657804,49.30101483251875,0.973010086547184,0.8002480475011495,-0.8260629845367511,-2.6584465573918905,13.443859550560608,0.549999237060554,-0.037916149859000825,-0.7704995155334444,-1.951889881671832,0.4108908506049467,-1.3611946986026382,-0.17980433246425065,1.5699996948242188,21.890571340998925,-29.717918529316073,0.5906951830691949,1,0.7599992752075195,0.7449989318847656,-1.6999998092651332,-3.099999427795403,-1.3299999237060582,0,-0.02342286037719754,-1.72728263562046,32.549999237060554,1.2826115801171103,33.380001068115234,4.119932252010344,32.189998626708984,-0.02342286037719754
3976,2003-01-07,30.56999969482422,32.029998779296875,30.190000534057614,32.029998779296875,2753300.0,-0.04528422055621428,1.5205471219920097,3.1739173701756425,34.77801784277011,47.47323188358836,2.1769335881034664,2.1518652662007867,0.6767770385597558,-1.174888475055134,13.092469814905677,1.8399982452392614,-0.11158536118345097,-2.0880002021789537,-3.611467158795641,-0.5645332455622665,-2.8497336804872972,-1.32626672387061,3.020000457763672,11.17644715886374,-33.260969804497016,0.7617334783083434,1,1.515000343322754,1.7100000381469727,-0.092498779296875,-1.64999866485595,-1.279998779296875,1,0.039254196104641315,-1.199996948242216,32.02000045776367,-1.72728263562046,32.549999237060554,1.2826115801171103,33.380001068115234,0.039254196104641315
3977,2003-01-08,30.35000038146973,30.8799991607666,29.96999931335449,30.20000076293945,2233800.0,-0.007196575582293363,-1.9835937426715673,-0.10273952917200602,37.686149358198364,45.61503397562292,2.054939856839784,2.321560943846219,0.9749061039619455,-0.9680961468222371,12.55677131072266,0.9099998474121129,-0.0741194035634436,-2.20049953460693,-4.041282710369185,-0.35971635884467545,-3.1208911224880573,-1.2801079467258027,2.967999801635738,10.497264641400285,-33.909484293548616,0.9203915878811271,1,1.5699987411498988,1.8199987411498988,0.5449991226196254,-1.12500095367432,-0.9500007629394567,2,0.050741317588877566,1.5205471219920097,30.56999969482422,-1.199996948242216,32.02000045776367,-1.72728263562046,32.549999237060554,0.050741317588877566
3978,2003-01-09,30.95000076293945,31.04999923706055,30.479999542236328,30.61000061035156,2618500.0,0.019769369816418525,1.1111213150885793,2.266673448367834,41.91810902956308,44.120053478278635,1.1791867652623544,1.6767910037683897,0.44195324608432074,-1.559905755731073,12.53577267431957,0.6999988555908203,-0.17681042783274847,-1.517499160766608,-3.491838227135691,0.4568399056024752,-2.5046686939511495,-0.5303296275820664,2.033199333190918,27.071856972068915,-18.00920412737991,0.9871695331845409,1,0.8299989700317418,1.2199983596801793,0.5524992942810094,-1.1500005722045863,-0.9600009918212855,3,0.0016154841947668697,-1.9835937426715673,30.35000038146973,1.5205471219920097,30.56999969482422,-1.199996948242216,32.02000045776367,0.0016154841947668697
3979,2003-01-10,30.6299991607666,31.07999992370605,30.270000457763672,30.959999084472656,1785400.0,-0.010339308377530942,1.8420954006257655,-0.970587575312188,42.46725806931879,44.01024916827345,1.2584181576810813,1.9444826918570328,0.8514895139707832,-1.2424326151193839,12.396218449519177,0.8099994659423793,-0.35864138034715864,-1.7410006523132324,-3.87824812788935,0.3962468232628851,-2.809624390101291,-0.6723769145251737,2.051880857086175,25.581390191052794,-23.30504710635194,1.068623737788058,1,1.1500005722045898,1.3450002670288086,1.0975003242492676,-0.6449995040893484,-0.5199985504150426,4,0.03460664062468366,1.1111213150885793,30.95000076293945,-1.9835937426715673,30.35000038146973,1.5205471219920097,30.56999969482422,0.03460664062468366
3980,2003-01-13,30.270000457763672,30.45000076293945,29.75,30.440000534057614,2025700.0,-0.011753141131784495,6.368408372233335,0.5151518654451819,29.00380651750072,42.07360937658284,1.4669899406306222,2.1791435251841733,1.2616120801902966,-0.8583405624961422,12.13429534328652,0.8799991607666016,-0.5717521948551934,-1.9504994392395005,-4.236939643758404,0.33594076527939976,-3.093719541498949,-0.8072793369800486,2.1406914896392735,22.807049832019384,-18.80363698921825,1.1432201022594508,1,1.3999996185302734,1.5949993133544922,1.6974987983703613,-0.2850008010864187,0.12999916076660156,0,0.042286050873467484,1.8420954006257655,30.6299991607666,1.1111213150885793,30.95000076293945,-1.9835937426715673,30.35000038146973,0.042286050873467484
3981,2003-01-14,29.81999969482422,30.5,29.54999923706055,29.95000076293945,2270000.0,-0.014866229142194709,-1.8358147770686326,0.7647118221903035,24.659241797340826,39.58025480308921,1.7621100964369418,2.5188609403083007,1.7717258061429817,-0.3834251400495887,11.87722269799258,0.9500007629394496,-0.7898643429378644,-2.248500156402585,-4.750013450894116,0.2530131380889493,-3.4992568036483505,-0.9977435091568196,2.2714092188903763,17.64708082292692,-16.242759941315644,1.2507566472457667,1,1.75,1.9449996948242188,2.2649993896484375,0.16499996185303445,1.2000007629394531,1,0.02917507874369285,6.368408372233335,30.270000457763672,1.8420954006257655,30.6299991607666,1.1111213150885793,30.95000076293945,0.02917507874369285
3982,2003-01-15,30.13999938964844,30.399999618530273,29.86000061035156,30.149999618530273,4292400.0,0.010731042860465445,1.1176422189560589,0.07692420552243728,28.94737345296882,36.697451965917736,1.2524453201138002,2.0429107886053863,1.4716637590905357,-0.7021035733967302,11.606257527510596,0.5799999237060547,-0.8424280840318445,-1.7630003929138134,-4.317097841025717,0.7910970551980903,-3.040049116969765,-0.48595166885786156,1.5956121693345864,38.562084170135606,9.711183722968759,1.2770487240559516,1,1.4300003051757777,1.6249999999999964,1.967499732971195,-0.15499973297118785,1.5100002288818324,2,-0.028201675226742995,-1.8358147770686326,29.81999969482422,6.368408372233335,30.270000457763672,1.8420954006257655,30.6299991607666,-0.028201675226742995
3983,2003-01-16,31.35000038146973,31.38999938964844,30.28000068664551,30.3799991607666,3325100.0,0.040146019121581666,1.114284780073446,-96.99790196455895,40.45978488183326,36.115113622016864,-0.3082046490698396,0.7824540981426047,0.31348031029764556,-1.8920777515817875,11.544342582996354,1.25,-0.8866430044303364,-0.4954994201660128,-3.0447816535346526,2.053782813202627,-1.770140536850331,0.7791416965183089,0.07962545244415153,97.82614104012688,68.81313692633294,1.2746411166843208,1,-0.30000114440917613,0.4149990081787074,0.7574987411499059,-1.365000724792477,-0.17000007629394887,3,-0.06220098051711853,1.1176422189560589,30.13999938964844,-1.8358147770686326,29.81999969482422,6.368408372233335,30.270000457763672,-0.06220098051711853
3984,2003-01-17,30.989999771118164,31.270000457763672,30.60000038146973,31.10000038146973,1675900.0,-0.011483272917736653,1.9777730682829495,-0.11340254837187677,42.56347925961717,35.831468912123455,-0.21541423497983558,1.082992448111213,0.6970379900255459,-1.519688580699043,12.007818549089489,0.75,-0.9677799001341114,-0.782499980926513,-3.3424904535936264,1.7774904917406005,-2.0624952172600715,0.497495255407042,-1.4400005340576136,78.26089210005267,44.87676053085586,1.2799952363335565,1,-0.20000076293945312,0.7749996185302734,1.234999656677246,-1.0050001144409109,0.4699993133544922,4,-0.03226847393951815,1.114284780073446,31.35000038146973,1.1176422189560589,30.13999938964844,-1.8358147770686326,29.81999969482422,-0.03226847393951815
3985,2003-01-21,29.86000061035156,31.0,29.79999923706055,31.0,1472000.0,-0.036463348470874624,1.1052656235360192,10.363573311138552,38.38605094345076,36.23236147886575,0.6436544710332264,2.1541024387575796,1.8053889192441837,-0.37256899244902186,12.649289462341137,1.2000007629394496,-1.2620987725366604,-1.8049992561340353,-4.500004038251031,0.8900055259829571,-3.1525016471925333,-0.45749686507553733,-0.27560134887694687,16.84789932517143,-19.376845265540677,1.3475023910584965,1,0.6099987030029368,1.9049987792968786,2.5274987220764267,0.12499904632569425,1.2199993133544922,1,0.008372404383452547,1.9777730682829495,30.989999771118164,1.114284780073446,31.35000038146973,1.1176422189560589,30.13999938964844,0.008372404383452547
3986,2003-01-22,30.29999923706055,30.56999969482422,28.899999618530273,29.8700008392334,2975100.0,0.014735385723885663,2.443301563830352,-0.3771917789883705,39.957499181117406,36.48473368141231,0.1802877530160103,1.5327867881087442,1.386771687158049,-0.7840925362355726,12.934571922799766,1.6700000762939453,-1.4125553888584328,-1.2000006675720165,-3.7985427099208486,1.398541374776812,-2.499271688746429,0.09927035360239955,0.9700012207031214,56.22488944653953,17.863279791981668,1.2992710211744145,1,-0.15499973297119496,1.1400003433227504,2.087500095367435,-0.31499958038329723,0.7200012207031214,2,0.003300342705864212,1.1052656235360192,29.86000061035156,1.9777730682829495,30.989999771118164,1.114284780073446,31.35000038146973,0.003300342705864212
3987,2003-01-23,30.82999992370605,30.95000076293945,30.04999923706055,30.309999465942386,1743000.0,0.01749177227691967,1.3684184108818986,1.2093078960091643,35.42856806541046,35.76367357428425,-0.30671947427932267,0.8012918200445966,0.8770147937740838,-1.2689943949341753,12.761398736847907,0.9000015258788991,-1.5201801550226222,-0.5159999847412138,-2.8663853424645502,1.8343853729821262,-1.6911926636028802,0.6591926941204562,0.3926005172729532,77.51005954145471,42.41122355489917,1.1751926788616696,1,-0.6850004196166957,0.6099996566772496,1.5574994087219345,-0.8450002670287979,-0.22999954223632102,3,0.006162845751793933,2.443301563830352,30.29999923706055,1.1052656235360192,29.86000061035156,1.9777730682829495,30.989999771118164,0.006162845751793933
3988,2003-01-24,29.940000534057614,31.0,29.60000038146973,30.79999923706055,1805300.0,-0.02886796600229935,1.222221213043229,-1.6538422037193627,35.18729363666452,34.95478863732266,0.47488390313386475,1.4871574542610304,1.7937748363205763,-0.34388278602336086,12.680826893379807,1.3999996185302699,-1.4201369151588423,-1.2279994010925321,-3.425793359782201,0.9697945575971367,-2.326896380437365,-0.12910242174769948,1.2361478904724166,43.88187963105276,10.016091113506313,1.0988969793448335,1,0.20499897003174183,1.4999990463256871,2.2849993705749547,0.044999122619639564,0.4499988555908274,4,0.05711419685939845,1.3684184108818986,30.82999992370605,2.443301563830352,30.29999923706055,1.1052656235360192,29.86000061035156,0.05711419685939845
3989,2003-01-27,28.53000068664551,29.770000457763672,28.31999969482422,29.54999923706055,1789200.0,-0.04709418244025032,-1.0138892016291832,1.1860466147837387,31.991746239580692,35.28678193977599,1.7384935853962418,2.681816431700568,3.214057988725955,1.1111102113363245,13.447884382784883,1.6200008392333949,-1.3828417171720737,-2.413999366760251,-4.731279073762192,-0.09671965975831043,-3.5726392202612196,-1.2553595132592825,2.600624761764525,7.835857011498312,-26.406872138207326,1.1586398535009697,1,1.3249988555908168,2.619998931884762,3.694999217987057,1.4549989700317418,1.7999992370605398,0,0.09288466718371646,1.222221213043229,29.940000534057614,1.3684184108818986,30.82999992370605,2.443301563830352,30.29999923706055,0.09288466718371646
3990,2003-01-28,29.25,29.70000076293945,28.70000076293945,28.770000457763672,1743500.0,0.025236568385065272,-2.225812008933753,-0.47058845528850557,42.63392952175782,37.283969464711205,0.9594922998196225,1.8212816033340218,2.542901731224532,0.4343607043038453,15.111995412007706,1.1700000762939382,-1.41870839540913,-1.5454999923706048,-3.898857805401967,0.807857820660761,-2.7221788988862876,-0.3688210858549219,1.768200418266602,34.70149997295551,-2.3573816704204944,1.1766789065156826,1,0.6049995422363281,1.8999996185302734,2.9749999046325684,0.7349996566772532,1.4599990844726562,1,0.07555552425547551,-1.0138892016291832,28.53000068664551,1.222221213043229,29.940000534057614,1.3684184108818986,30.82999992370605,0.07555552425547551
3991,2003-01-29,30.059999465942386,30.15999984741211,28.70000076293945,29.26000022888184,2139500.0,0.027692289433927764,1.9199981689453403,1.6666666666666667,48.48167047803554,39.45444691194084,0.20910679131672438,0.905714171338257,1.7615385740631844,-0.31845781729103706,16.53003299928008,1.4599990844726598,-1.4243557102004587,-0.6390005111694315,-2.9439050291502262,1.6659040068113597,-1.7914527701598288,0.5134517478209659,0.8502729233865196,64.92535720080977,23.49426687887521,1.152452258990396,1,-0.20499992370605824,1.090000152587887,2.175000667572018,-0.07499980926513317,0.470001220703125,2,0.03393215155972684,-2.225812008933753,29.25,-1.0138892016291832,28.53000068664551,1.222221213043229,29.940000534057614,0.03393215155972684
3992,2003-01-30,29.739999771118164,30.96999931335449,29.739999771118164,30.06999969482422,2147000.0,-0.010645365951745256,-6.454544403664401,-0.41250029802350807,43.47356428784387,39.789311290386465,0.5212104229597614,1.0885663952932525,2.1051123138605448,0.04339144357636471,17.3962482065931,1.2299995422363246,-1.2899525866209984,-0.8365002632141127,-3.066971427891154,1.3939709014629287,-1.9517358455526335,0.27873531912440797,-1.4200000762939453,52.985071440161924,9.335383027375116,1.1152355823385203,1,0.05500030517578125,1.4099998474121094,2.564999580383301,0.24499988555908914,0.0,3,0.04303970062194051,1.9199981689453403,30.059999465942386,-2.225812008933753,29.25,-1.0138892016291832,28.53000068664551,0.04303970062194051
3993,2003-01-31,30.26000022888184,30.56999969482422,29.5,29.54999923706055,1639200.0,0.017484884390236877,-1.641976297056771,-2.1515186544519262,48.04646761756182,40.398532219046984,-0.18960559846567193,0.3402851842582244,1.618115815378836,-0.4437651623022987,18.149936148785375,1.0699996948242188,-1.0543420798599854,-0.16049976348876527,-1.9602126936237845,1.6392131666462575,-1.0603562285562766,0.7393567015787461,-1.8870005416870157,73.20757786122152,26.145777716032846,0.8998564650675109,1,-0.6000003814697301,0.889999389648434,2.199999809265133,-0.2750005722045863,-1.0300006866455114,4,0.011235960013753488,-6.454544403664401,29.739999771118164,1.9199981689453403,30.059999465942386,-2.225812008933753,29.25,0.011235960013753488
3994,2003-02-03,30.68000030517578,31.0,30.020000457763672,30.270000457763672,1646200.0,0.013879711603342004,-1.1538455089268123,0.5774637671426077,52.15110125881023,41.92798225408693,-0.7355549518291795,-0.23926068127034483,1.2463519578274784,-0.8399613558856984,18.709386791019043,0.9799995422363281,-0.8670732331104283,0.3530002593994155,-1.150876840541418,1.856877359340249,-0.3989382905709995,1.1049388093698305,-2.255060625457766,86.08696517511957,34.47175143527405,0.7519385499704161,2,-1.0200004577636719,0.4149990081787145,1.8199992179870605,0.029998779296882105,-2.1800003051757812,0,-0.009452441741938822,-1.641976297056771,30.26000022888184,-6.454544403664401,29.739999771118164,1.9199981689453403,30.059999465942386,-0.009452441741938822
3995,2003-02-04,31.270000457763672,31.45000076293945,30.13999938964844,30.690000534057614,1835600.0,0.019230774013009322,1.7872353808912242,1.4146344867369527,57.49742004913741,43.87686235053359,-1.2343144164511806,-0.9363363441184802,0.6747200334954115,-1.395299943287565,19.71785396814804,1.3100013732910085,-0.8594370565786633,0.980500411987304,-0.3757866603826372,2.336787484357245,0.3023568758023316,1.6586439481722763,-2.742058365234378,93.45453435724444,35.99173498842792,0.6781435361849714,2,-1.385000228881836,-0.3150005340576172,1.2624988555908203,-0.5600013732910085,-2.3400001525878906,1,-0.03006077775173932,-1.1538455089268123,30.68000030517578,-1.641976297056771,30.26000022888184,-6.454544403664401,29.739999771118164,-0.03006077775173932
3996,2003-02-05,31.770000457763672,31.979999542236328,31.32999992370605,31.649999618530273,3252800.0,0.015989766315333,1.4074104162619563,0.2068980258939041,58.27411837878825,46.4152568297978,-1.6805990668583064,-1.4143397226136791,0.17671051063593168,-1.8490760867931257,19.566252382263748,0.7099990844726562,-0.842739941518257,1.4205003738403335,-0.08589971161578802,2.926900459296455,0.6673003311122727,2.173700416568394,-3.066734845009769,91.53229341795401,30.37006706925193,0.7532000427280608,2,-1.6200008392333984,-0.8150005340576172,0.7899990081787109,-0.9150009155273402,-2.770000457763672,2,-0.0333648523140635,1.7872353808912242,31.270000457763672,-1.1538455089268123,30.68000030517578,-1.641976297056771,30.26000022888184,-0.0333648523140635
3997,2003-02-06,31.88999938964844,32.18000030517578,31.399999618530273,31.78000068664551,2161400.0,0.0037771145783991322,1.2608698055888268,0.9166494476674879,53.08218738140304,48.40357835699096,-1.8265006787474114,-1.4894132569156646,0.07077600479424362,-1.9320627411065274,19.18381230123969,0.7800006866455078,-0.6771798605181694,1.4634993553161664,-0.19296827483940504,3.119966985471738,0.6352655402383824,2.2917331703939503,-2.9245950625359427,89.17907154834003,31.30565665455299,0.8282338150777856,2,-1.639999389648441,-0.9349994659423864,0.9099998474121058,-1.0349998474121094,-2.75,3,-0.04264655782478277,1.4074104162619563,31.770000457763672,1.7872353808912242,31.270000457763672,-1.1538455089268123,30.68000030517578,-0.04264655782478277
3998,2003-02-07,31.0,32.279998779296875,31.0,32.150001525878906,2086600.0,-0.027908416641028166,-1.2260818798803181,-10.454682596105496,50.053822572959206,50.410475727366354,-0.8608561284830181,-0.6276562525254334,0.9557612877734698,-1.0149601036859792,19.081686976617217,1.279998779296875,-0.5717253722198379,0.5710000038146958,-1.0889415295825131,2.2309415372119012,-0.25897076288390863,1.4009707705133003,-1.7131360750811737,43.362843808286,-11.438806430374541,0.829970766698603,2,-0.5100002288818359,-0.04500007629394531,1.7224993705749512,-0.11500072479247692,-0.8099994659423864,4,-0.04064516867360757,1.2608698055888268,31.88999938964844,1.4074104162619563,31.770000457763672,1.7872353808912242,31.270000457763672,-0.04064516867360757
3999,2003-02-10,31.690000534057614,31.690000534057614,30.940000534057614,31.01000022888184,1806800.0,0.022258081743794067,1.205881362968305,-0.5913038286241172,60.338986630666255,52.377704295022845,-1.179509690938044,-1.300868618865426,0.29155008947411076,-1.6574430891383543,18.830957186803833,0.75,-0.4435610290132068,1.2080004692077608,-0.5440941896562457,2.9600951280717673,0.3319531397757558,2.084047798639766,-2.0439604266134204,72.42998067694832,12.297548044164152,0.876047329432004,2,-1.2000007629394496,-0.735000610351559,1.0549988746643102,-0.8050012588500906,-1.560001373291012,0,-0.07762704166500389,-1.2260818798803181,31.0,1.2608698055888268,31.88999938964844,1.4074104162619563,31.770000457763672,-0.07762704166500389
4000,2003-02-11,31.54999923706055,32.189998626708984,31.36000061035156,32.09999847412109,1589900.0,-0.004417838265625806,1.2739685940480332,-0.8088220444524157,57.309942172753615,53.35862337221374,-0.7587322547220765,-1.117342979511946,0.4327118860292991,-1.4715333073893753,18.03078759639842,0.8299980163574254,-0.23939277781654766,1.0039992332458532,-0.8079771869203434,2.815975653412046,0.0980110231627549,1.9099874433289514,-1.5878840889940342,45.52235088143861,-14.480414166513569,0.9059882100830967,2,-0.6599998474121129,-1.114999771118164,1.1950001716613734,-0.6649999618530273,-0.7599983215332067,1,-0.09667192744264275,1.205881362968305,31.690000534057614,-1.2260818798803181,31.0,1.2608698055888268,31.88999938964844,-0.09667192744264275
4001,2003-02-12,30.690000534057614,31.8799991607666,30.5,31.399999618530273,1769500.0,-0.02725827967668315,-1.5321081973983068,1.290909217014992,49.211714904559514,53.99619566295993,0.2235374387574005,-0.19902839105214198,1.2532757058713706,-0.5677658319163896,17.286311112527102,1.3799991607666016,0.12523585892532196,0.10050048828124503,-1.6795818711631618,1.8805828477256483,-0.7895406914409584,0.9905416680034485,-0.4497393502434548,10.674194626845,-45.16778403371587,0.8900411797222021,2,0.19999885559082387,-0.39000129699706676,2.082499027252201,0.19499874114990945,-0.5400009155273402,2,-0.05734767671081353,1.2739685940480332,31.54999923706055,1.205881362968305,31.690000534057614,-1.2260818798803181,31.0,-0.05734767671081353
4002,2003-02-13,29.290000915527344,30.75,28.96999931335449,30.70000076293945,4271100.0,-0.04561745174871046,1.3576194241569177,1.985917838836877,46.538872242748084,53.82868506575841,1.7354980603491157,1.1953106106508855,2.5603304991946914,0.8714993902942112,16.88973075126421,1.7800006866455114,0.2888867815151812,-1.256999206542968,-3.1208839448916095,0.6068855318056734,-2.188941575717287,-0.3250568373686491,2.9899978637695312,9.667723679881252,-45.71722104243295,0.93194236917432,2,1.3349981307983398,1.0099983215332031,2.8924989700317383,1.804998397827152,0.23999977111816762,3,-0.00990102104686541,-1.5321081973983068,30.690000534057614,1.2739685940480332,31.54999923706055,1.205881362968305,31.690000534057614,-0.00990102104686541
4003,2003-02-14,29.399999618530273,29.75,29.1200008392334,29.290000915527344,2595400.0,0.0037555035699783357,-1.8000033908506372,-0.0780132729835537,55.37700448521837,54.18711875758153,1.6658625233497126,0.9820842650503607,2.3622292321294722,0.80403998175764,17.59661407147371,0.6299991607666016,0.33925623322626564,-1.0495004653930664,-2.9403365711540843,0.8413356403679515,-1.9949185182735754,-0.10408241251255745,2.813799171447755,13.354049592259813,-46.06082345051172,0.9454180528805092,2,1.2249994277954102,0.8999996185302734,2.6449995040893555,1.8450002670288121,0.4300003051757777,4,-0.008843545314808798,1.3576194241569177,29.290000915527344,-1.5321081973983068,30.690000534057614,1.2739685940480332,31.54999923706055,-0.008843545314808798
4004,2003-02-18,29.989999771118164,30.06999969482422,29.04999923706055,29.399999618530273,2657400.0,0.0200680326613345,1.7200012207031155,5.363700993566957,54.6482414167484,53.870543353982754,1.0814151217211077,0.33025785927932105,1.7185023880641666,0.2780056522906733,18.225088000613894,1.0200004577636683,0.49247617516037323,-0.40950031280517507,-2.2930295435814116,1.4740289179710615,-1.3512649281932951,0.532264302582945,2.158923029327397,31.677039604740486,-29.588952683173723,0.9417646153881187,2,0.6349992752075195,0.3099994659423828,1.984999656677246,1.2550001144409215,-0.39999961853027344,1,0.006668915120568331,-1.8000033908506372,29.399999618530273,1.3576194241569177,29.290000915527344,-1.5321081973983068,30.690000534057614,0.006668915120568331
4005,2003-02-19,30.11000061035156,30.15999984741211,29.809999465942386,30.0,2295500.0,0.004001361792238534,2.3333514986375685,0.18644166424206554,50.34388689394112,52.98940652233306,0.8711777489425643,0.24237331212814084,1.5653714743241025,0.2000058063578578,18.189281154193573,0.350000381469723,0.5663644268228971,-0.3019994735717795,-2.1737347499711426,1.5697358028275872,-1.237867111771461,0.6338681646279021,1.975343720352182,39.17530435648933,-20.734380653179336,0.9358676381996827,2,0.5149984359741246,0.18999862670898793,1.7674989700317418,1.1599988937378,0.2999992370605504,2,0.0006641829960032375,1.7200012207031155,29.989999771118164,-1.8000033908506372,29.399999618530273,1.3576194241569177,29.290000915527344,0.0006641829960032375
4006,2003-02-20,30.399999618530273,31.1299991607666,29.75,30.20000076293945,2404200.0,0.009631318575231695,-1.50908851308354,1.8181613261202187,54.55801134082433,53.15338696226876,0.40946708514299246,-0.04189791959463918,1.2107568944460354,-0.0787717938963759,17.167913215389767,1.3799991607666016,0.5707179236205846,-0.017000484466553445,-1.8880101362471393,1.8540091673140324,-0.9525053103568482,0.9185043414237413,1.6230378118264852,66.2037225090114,5.194303486565673,0.9355048258902937,2,0.22499942779541016,-0.10000038146972656,1.3675003051757812,0.8699998855590856,0.15999984741211293,3,0.012828990193781031,2.3333514986375685,30.11000061035156,1.7200012207031155,29.989999771118164,-1.8000033908506372,29.399999618530273,0.012828990193781031
4007,2003-02-21,31.020000457763672,31.309999465942386,30.31999969482422,30.5,2109400.0,0.020394764704387613,-1.249996748841512,2.600017166235875,55.177114513445375,53.72264162232278,-0.3876911012587527,-0.6818957023842884,0.5552240568647093,-0.6732937129014118,16.460066022904645,0.9899997711181676,0.47893925525495007,0.5935003280639641,-1.2882374953777216,2.47523815150565,-0.3473685836568805,1.5343692397848088,0.941976210253042,87.16818677836173,26.557421977830685,0.9408689117208435,2,-0.4400014877319336,-0.720001220703125,0.6474990844726562,0.4849987030029368,-1.0900001525878906,4,-0.028046448304150706,-1.50908851308354,30.399999618530273,2.3333514986375685,30.11000061035156,1.7200012207031155,29.989999771118164,-0.028046448304150706
4008,2003-02-24,31.649999618530273,31.729999542236328,30.729999542236328,31.03000068664551,2288400.0,0.02030945040198806,1.5641065769396298,1.1923045886366068,56.423838784268185,53.28762519494522,-1.0234144644837038,-1.2408357761537232,-0.10726524079061761,-1.2746902477324262,15.326579433517077,1.0,0.34595114009009365,1.1379995346069336,-0.8050591594696499,3.081058228683517,0.16647018756864185,2.1095288816452253,0.25213750239319666,97.01492855983808,37.989792355496725,0.9715293470382917,2,-1.0700006484985352,-1.3500003814697266,0.017499923706054688,-0.14500045776366477,-0.9200000762939453,0,-0.06698258949246738,-1.249996748841512,31.020000457763672,-1.50908851308354,30.399999618530273,2.3333514986375685,30.11000061035156,-0.06698258949246738
4009,2003-02-25,31.18000030517578,33.299999237060554,30.959999084472656,32.09999847412109,4163500.0,-0.014849899495079866,-2.4411751506244044,-1.4838705707904405,49.39434592800128,52.40811450108385,-0.7077992196132534,-0.5925037953257046,0.3257244978096665,-0.790985308525606,13.768085452681605,2.3400001525878977,0.2498325304659943,0.535500240325927,-1.18742835316948,2.2584288338213376,-0.3259640564217783,1.3969645370736323,-2.2100009918212926,40.2817073943892,-13.793973949805796,0.8614642967477051,2,-0.04500102996826172,-0.3700008392333949,0.2274990081787145,0.3249988555908274,-0.2800006866455078,1,-0.043296997057618136,1.5641065769396298,31.649999618530273,-1.249996748841512,31.020000457763672,-1.50908851308354,30.399999618530273,-0.043296997057618136
4010,2003-02-26,31.459999084472656,32.049999237060554,31.18000030517578,31.29999923706055,2380900.0,0.00898007622053787,-3.3500195504353902,-0.1739132237573159,47.850197110457515,52.25683474618363,-1.1196502786728004,-0.7361906994575271,-0.012004522787758987,-1.0435357789656408,12.12536852054994,0.8699989318847727,0.2544837074723034,0.7049990653991713,-0.9221713801302016,2.332169510928548,-0.10858615736551513,1.5185842881638578,-2.403399772644047,48.168998647125285,-1.1203964968666824,0.8135852227646881,2,-0.3249998092651367,-0.6499996185302699,-0.18249988555908203,0.22500038146973012,-1.6299991607666051,2,-0.05944052721882365,-2.4411751506244044,31.18000030517578,1.5641065769396298,31.649999618530273,-1.249996748841512,31.020000457763672,-0.05944052721882365
4011,2003-02-27,31.07999992370605,31.899999618530273,30.86000061035156,31.459999084472656,2600700.0,-0.012078803935952953,-1.5365897910051853,-2.374997019764994,44.5783135606441,52.038994892616515,-0.7582500096647955,-0.29076526890369436,0.31819836854586825,-0.6348259137998546,10.81920636484094,1.0399990081787145,0.07890558108533696,0.2739998817443805,-1.3251496620863712,1.8731494255751322,-0.5255748901709936,1.0735746536597546,-1.9385326133728036,25.503367302918832,-17.96611156874183,0.7995747719153754,2,0.09499931335450285,-0.27000045776366477,0.03749942779541371,0.6049995422363352,-1.0,3,-0.02155727406494956,-3.3500195504353902,31.459999084472656,-2.4411751506244044,31.18000030517578,1.5641065769396298,31.649999618530273,-0.02155727406494956
4012,2003-02-28,31.020000457763672,31.690000534057614,30.75,31.13999938964844,2058800.0,-0.0019304847519197033,-1.8484871253937412,0.3157873602738621,50.150605957021426,51.45828394503908,-0.47722867620796805,-0.13697746044815062,0.3076572964478217,-0.5402653022566675,10.27075973401523,0.9400005340576136,-0.06435275446430921,0.15000038146972727,-1.370013192875568,1.670013955815019,-0.6100064057029186,0.9100071686423732,-1.7953625088958773,11.284083656172506,-30.868781156503978,0.7600067871726465,2,0.1549987792968821,-0.2100009918212855,-0.22750091552734375,0.6149988174438512,-1.1499996185302734,4,-0.014829174243488952,-1.5365897910051853,31.07999992370605,-3.3500195504353902,31.459999084472656,-2.4411751506244044,31.18000030517578,-0.014829174243488952
4013,2003-03-03,30.60000038146973,31.15999984741211,30.489999771118164,31.020000457763672,1976200.0,-0.013539654097226905,-1.0937459953210449,3.5000317894267035,41.4442622597398,49.9911751498159,0.14627477656144094,0.32654261073394153,0.6814080536748968,-0.07118966990529785,9.43229156871558,0.6700000762939453,-0.07412158724368467,-0.28699970245360973,-1.7857441615958685,1.2117447566886455,-1.036371932024739,0.46237252711751964,-1.2938552068380815,3.9146132120233386,-32.98702455566778,0.7493722295711276,3,0.9249992370605469,0.20999908447265625,0.192499160766598,1.034998893737793,-0.9600009918212891,0,-0.021895427056911942,-1.8484871253937412,31.020000457763672,-1.5365897910051853,31.07999992370605,-3.3500195504353902,31.459999084472656,-0.021895427056911942
4014,2003-03-04,30.38999938964844,30.79999923706055,30.190000534057614,30.739999771118164,1692300.0,-0.006862777424946009,1.5957429539597743,0.8333340902175725,40.99378274926164,48.952274689295955,0.4682211295961096,0.541464669451404,0.8433778072454778,0.19227347036183673,8.889019865249448,0.6099987030029368,0.05320549177794476,-0.482500648498533,-1.9952236575996345,1.030222360602572,-1.2388621530490838,0.2738608560520177,-1.0039771337682133,10.75263414259011,-24.023398897394074,0.7563615045505522,3,1.135000228881836,0.4200000762939453,0.4025001525878871,1.244999885559082,-0.7799987792968821,1,0.01118789599922465,-1.0937459953210449,30.60000038146973,-1.8484871253937412,31.020000457763672,-1.5365897910051853,31.07999992370605,0.01118789599922465
4015,2003-03-05,30.32999992370605,30.709999084472656,30.0,30.5,1842700.0,-0.0019743161285757926,1.4067837157201555,0.4857139743107818,46.808502723384855,48.091218176247125,0.6288383950628393,0.5559338924382509,0.8678432998061503,0.31582856422590666,8.69619595728655,0.7099990844726562,0.08808987967893245,-0.49550008773804066,-2.0146197445840066,1.0236195691079253,-1.2550599161610236,0.2640597406849423,-0.8656981282022151,17.368420524279866,-19.611302966184386,0.7595598284229832,3,1.3199996948242259,0.6700000762939489,0.17249965667724965,1.0149993896484446,0.05999946594238992,2,0.01879326397158043,1.5957429539597743,30.38999938964844,-1.0937459953210449,30.60000038146973,-1.8484871253937412,31.020000457763672,0.01879326397158043
4016,2003-03-06,30.709999084472656,30.809999465942386,30.03000068664551,30.21999931335449,2528400.0,0.012528821685541702,1.2608642770462977,-2.8823503012487124,65.36796179353712,49.22353454070176,0.3323915752492326,0.09744648541214218,0.40473485608459825,-0.005424286827334868,9.023053147239846,0.779998779296875,0.10359519298884479,-0.06250085830688334,-1.5153942148880901,1.3903924982743234,-0.7889475365974867,0.66394581998372,-1.168983340137686,42.01176687015483,1.5121041418367014,0.7264466782906025,3,0.9400005340576207,0.29000091552734375,-0.20749950408935547,0.6350002288818395,-0.9099998474121058,3,-0.02865513471185821,1.4067837157201555,30.32999992370605,1.5957429539597743,30.38999938964844,-1.0937459953210449,30.60000038146973,-0.02865513471185821
4017,2003-03-07,30.53000068664551,31.0,30.26000022888184,30.29999923706055,1966000.0,-0.005861230973404852,-3.774200296562437,0.4693909326939137,62.046933028807935,49.84832279009507,0.4867622220215537,0.17953810363372114,0.4878250406576008,0.22664296469369916,9.61473119834361,0.7399997711181605,0.15470843451342375,-0.17449932098388388,-1.5312983250995806,1.1822996831318093,-0.8528988230417305,0.5039001810739627,-0.913805272456031,45.68972037607689,1.6837683773924539,0.6783995020578474,3,1.1199989318847656,0.6049985885620082,-0.027501106262210584,0.8149986267089844,-1.4500007629394602,4,-0.014739625051377714,1.2608642770462977,30.709999084472656,1.4067837157201555,30.32999992370605,1.5957429539597743,30.38999938964844,-0.014739625051377714
4018,2003-03-10,29.739999771118164,31.020000457763672,29.6299991607666,31.020000457763672,1726800.0,-0.02587621676251417,1.1718758614729194,-5.5651853018982145,47.44376046799903,49.63159107231704,1.0921931736650095,0.9173352365625433,1.1829573685742432,1.0497980772326727,9.807090846332184,1.3900012969970703,0.13057430062769626,-0.9015002250671387,-2.316298126599328,0.5132976764650543,-1.6088991758332334,-0.19410127430104396,3.55999946594239,7.913705590721786,-36.0964150912891,0.7073989507660957,3,1.0999994277954137,1.3949995040893555,0.7325000762939453,1.6049995422363317,-1.7299995422363246,0,0.004371253164617839,-3.774200296562437,30.53000068664551,1.2608642770462977,30.709999084472656,1.4067837157201555,30.32999992370605,0.004371253164617839
4019,2003-03-11,29.229999542236328,30.10000038146973,29.170000076293945,29.60000038146973,2075200.0,-0.017148629213411093,-2.7959213860592356,0.2890630005856181,41.666648604635924,48.944530127225754,1.4488599168013998,1.3002535493363823,1.606003413310745,1.579306123485516,10.109141239475456,0.9300003051757848,0.03721696672531749,-1.2885004043579116,-2.7465634414000846,0.16956263268426142,-2.017531922878998,-0.5594688858368251,3.99659969329835,3.2432137065137487,-39.6691764512756,0.7290315185210874,3,1.3050003051757812,1.9049997329711914,1.1750001907348633,2.1149997711181676,-2.020000457763672,1,0.014026679912179763,1.1718758614729194,29.739999771118164,-3.774200296562437,30.53000068664551,1.2608642770462977,30.709999084472656,0.014026679912179763
4020,2003-03-12,28.5,29.190000534057614,28.26000022888184,29.04999923706055,3262700.0,-0.024974326160405957,1.240959647026383,1.4864810528540526,33.39159865618515,47.701561804508096,1.916353040670387,1.8867749089981274,2.2642411702357244,2.3423304882676383,11.120132603831633,0.9699993133544886,-0.1476886245538438,-1.8659999847412116,-3.497497754845412,-0.23450221463701126,-2.68174886979331,-1.0502510996891132,4.564335269165049,8.695643159978736,-29.97879593056468,0.8157488850521001,3,1.4750003814697266,2.2799997329711985,1.8774995803833008,2.8449993133544957,-0.7999992370605504,2,0.03894738983689683,-2.7959213860592356,29.229999542236328,1.1718758614729194,29.739999771118164,-3.774200296562437,30.53000068664551,0.03894738983689683
4021,2003-03-13,28.93000030517578,29.25,28.40999984741211,29.149999618530273,2469700.0,0.01508773000616781,3.0,0.3999993064177143,31.103055554597503,45.585167315349885,1.284367847160631,1.3893941547433002,1.7734109168901746,1.9357363239889125,11.463012396650754,0.8400001525878906,-0.23685263338710172,-1.3479996681213393,-3.0919043799847827,0.39590504374210056,-2.219952024053061,-0.4760473121896176,3.8460748615722764,24.275363070001667,-7.923526804803323,0.8719523559317205,3,0.7799997329711914,1.8499994277954173,1.489999771118164,2.4149990081787145,-1.1800003051757812,3,0.05046661144388076,1.240959647026383,28.5,-2.7959213860592356,29.229999542236328,1.1718758614729194,29.739999771118164,0.05046661144388076
4022,2003-03-14,29.0,29.190000534057614,28.60000038146973,28.93000030517578,2353700.0,0.0024196230240514094,1.622218454626382,-0.31818142410029215,23.340019933154508,43.57358483461819,1.0031945172982475,1.3666217599112542,1.6356929473822532,1.8976113378569188,10.712363212192088,0.5900001525878835,-0.3452228071649195,-1.2634999275207512,-3.0463807468882678,0.5193808918467688,-2.1549403372045113,-0.3720595178369912,3.5051106704760855,26.8115836866419,2.6953471724485283,0.8914404096837594,3,0.6400003433227539,1.7799997329711985,1.552499771118164,2.3449993133544957,-0.6700000762939489,4,0.027586180588294873,3.0,28.93000030517578,1.240959647026383,28.5,-2.7959213860592356,29.229999542236328,0.027586180588294873
4023,2003-03-17,29.13999938964844,29.57999992370605,28.76000022888184,29.0,3037300.0,0.004827565160291147,-1.6451648628860154,2.0000000000000506,28.017210549292358,42.131743479066046,0.7088585963600451,1.2713266572286095,1.389842679247824,1.7891872990384492,9.75978538082487,0.8199996948242116,-0.4040144478688674,-1.1105005264282184,-2.923430388069608,0.702429335213175,-2.016965457248915,-0.2040355956075217,3.1104046543319903,47.826037379883694,24.690727252993476,0.9064649308206963,3,0.5000009536743129,1.6400003433227575,1.4625005722045863,2.2049999237060547,-0.23999977111816762,0,-0.0020590071104704677,1.622218454626382,29.0,3.0,28.93000030517578,1.240959647026383,28.5,-0.0020590071104704677
4024,2003-03-18,30.190000534057614,30.20000076293945,28.60000038146973,29.13999938964844,3661400.0,0.0360329844338354,1.9906504405612298,7.500040871934364,38.26248582268276,41.1821860456547,-0.416271217878208,0.2498892750490853,0.2707668791172111,0.7859697201588318,8.85179414075557,1.6000003814697195,-0.4950932230405556,-0.07049942016601918,-1.8795814543125111,1.7385826139804692,-0.9750404372392651,0.8340415969072268,1.8209792810168999,99.48452442634539,76.23109154865449,0.9045410170732444,3,-0.5500001907348597,0.5899991989135849,0.5324993133544957,1.154998779296882,-1.489999771118164,1,-0.07220934967246839,-1.6451648628860154,29.13999938964844,1.622218454626382,29.0,3.0,28.93000030517578,-0.07220934967246839
4025,2003-03-19,30.1299991607666,30.59000015258789,29.81999969482422,30.43000030517578,2515100.0,-0.0019874585037957804,1.4838690822281493,-0.2857150642230852,40.66796920962325,38.437742425219824,-0.4331765943675272,0.32829770302315353,0.2766582645498197,0.8813843433468627,7.977857088327897,0.7700004577636719,-0.49480584472917855,-0.1315007209777832,-1.9402545803066502,1.6772531383510874,-1.0358776506422167,0.7728762086866503,1.6559218791363506,78.89904002631792,53.61978949262381,0.9043769296644352,3,-0.48999881744384766,0.650000572204597,0.5925006866455078,1.2150001525878942,-1.7699985504150426,2,-0.09691338060494159,1.9906504405612298,30.190000534057614,-1.6451648628860154,29.13999938964844,1.622218454626382,29.0,-0.09691338060494159
4026,2003-03-20,30.790000915527344,31.059999465942386,29.86000061035156,30.1299991607666,2939600.0,0.02190513684514661,1.0,-2.199997456878191,47.978915258782514,36.874629339661446,-1.2076320835975274,-0.31725380652581947,-0.38415482055881256,0.24694216132121127,8.17477258558952,1.1999988555908274,-0.460874394635443,0.5090009689331048,-1.3143898054968943,2.332391743363104,-0.40269441828189656,1.420696356148106,0.784364875714342,89.02444508539638,59.414780871551926,0.9116953872149998,3,-1.1300010681152308,-0.010001182556145238,-0.1275014877319336,0.554998397827152,-2.5600013732910156,3,-0.10035726082195773,1.4838690822281493,30.1299991607666,1.9906504405612298,30.190000534057614,-1.6451648628860154,29.13999938964844,-0.10035726082195773
4027,2003-03-21,30.149999618530273,30.79999923706055,29.979999542236328,30.79999923706055,3322900.0,-0.020786010976515445,1.5230774648093803,-0.9848452884279209,46.19288930542858,36.735643654931394,-0.7009108351059474,0.2679660759663953,0.25467386773445355,0.9222936727852336,8.54802081379035,0.8199996948242223,-0.4895279908943806,-0.08750028610229421,-1.8778707481924855,1.7028701759878935,-0.982685517147388,0.8076849449427996,1.2255042389698225,63.008122516956654,28.902815821584205,0.8951852310450946,3,-0.4899997711181605,0.6300001144409251,0.44499969482421875,1.1949996948242223,-2.180000305175785,4,-0.07960197840451144,1.0,30.790000915527344,1.4838690822281493,30.1299991607666,1.9906504405612298,30.190000534057614,-0.07960197840451144
4028,2003-03-24,29.53000068664551,30.75,29.440000534057614,30.15999984741211,2039500.0,-0.020563812262992864,-2.2345687152232228,0.9692300469207932,43.19621451751485,36.905595423029055,-0.12721045589812974,0.7599601013822515,0.8469288075496344,1.564656467487076,8.934274019128127,1.3099994659423864,-0.6813193873378616,-0.601499271392818,-2.287756746137319,1.084758203351683,-1.4446280087650685,0.24162946597943247,1.6585729531374902,37.804904523984526,0.7148401128584823,0.8431287373722505,3,0.12999916076660156,1.2499990463256871,0.9324984550476039,1.8149986267089844,-1.5300006866455114,0,-0.04063666559554613,1.5230774648093803,30.149999618530273,1.0,30.790000915527344,1.4838690822281493,30.1299991607666,-0.04063666559554613
4029,2003-03-25,29.82999992370605,30.25,29.6200008392334,29.75,2025700.0,0.010159134103786549,-2.7058965426322668,-0.12698417504033707,46.18902518804533,38.327531704346846,-0.3723005641112884,0.3727474854470536,0.5324157611517499,1.3012873283496802,8.120163784493986,0.7199993133544886,-0.848459358550425,-0.23400001525879333,-1.8501604768813529,1.3821604463637662,-1.0420802460700713,0.5740802155524847,1.182859311422881,24.074052270805904,-14.869937783037596,0.8080802308112797,3,-0.09500026702880504,0.9499998092651474,0.6324992179870641,1.5149993896484446,-1.9200000762939418,1,-0.031176678094346988,-2.2345687152232228,29.53000068664551,1.5230774648093803,30.149999618530273,1.0,30.790000915527344,-0.031176678094346988
4030,2003-03-26,29.59000015258789,30.43000030517578,29.40999984741211,29.82999992370605,1478800.0,-0.00804558403392519,-2.3999993642175266,-3.000000000000089,41.27726958076962,39.45799992947708,0.04310909866532242,0.49062298228876955,0.7664192710990605,1.5585312714791364,7.313705075625256,1.0200004577636719,-0.884747343407124,-0.38049983978271484,-1.8678427133661017,1.106843033800672,-1.1241712765744083,0.3631715970089786,1.2576875421662166,10.909111926711534,-26.504763169771877,0.7436714367916938,3,0.23999977111816762,1.1899995803833079,0.8724989891052246,1.7549991607666051,-1.2999992370605469,2,-0.030077708180430762,-2.7058965426322668,29.82999992370605,-2.2345687152232228,29.53000068664551,1.5230774648093803,30.149999618530273,-0.030077708180430762
4031,2003-03-27,30.40999984741211,30.79999923706055,29.6299991607666,29.79999923706055,2907300.0,0.027712054430405475,-1.463156077209418,-2.5416716337251577,49.150136094394774,42.32579061405934,-0.6089080790773664,-0.402796672795354,-0.03566475762514898,0.7677446270939683,6.78897533619009,1.2099990844726598,-0.822358969732015,0.4729998588562019,-0.9373096952140045,1.8833094129264083,-0.23215491817889955,1.1781546358913033,-2.14999961853027,71.94247763323985,34.105856522723265,0.705154777035103,3,-0.5799999237060511,0.36999988555908914,0.05249929428100586,0.7399997711181641,-1.6700000762939453,3,-0.06741201076444614,-2.3999993642175266,29.59000015258789,-2.7058965426322668,29.82999992370605,-2.2345687152232228,29.53000068664551,-0.06741201076444614
4032,2003-03-28,30.559999465942386,30.979999542236328,30.170000076293945,30.20000076293945,1474900.0,0.004932575445015797,-2.8571396133532545,0.5901612177001927,56.386288484906146,45.47791038468309,-0.5747966140955505,-0.6208570564227323,-0.17595244407140243,0.6257728435494236,6.413221013286546,0.8099994659423828,-0.6263554941733673,0.645999526977544,-0.7036421579330039,1.995641211888092,-0.0288213154777317,1.3208203694328198,-2.249199256896972,73.24839758386284,30.320261356306915,0.674820842455274,3,-0.7299995422363281,0.22000026702881215,-0.09750032424927113,0.5900001525878871,-1.8500003814697301,4,-0.07624345433326096,-1.463156077209418,30.40999984741211,-2.3999993642175266,29.59000015258789,-2.7058965426322668,29.82999992370605,-0.07624345433326096
4033,2003-03-31,29.93000030517578,30.559999465942386,29.489999771118164,29.489999771118164,1417200.0,-0.020615156144512037,-3.863629073159752,1.2222281091219036,55.351687040880265,47.37671052003836,0.20009061620689295,-0.04598387841117102,0.41763032598542793,1.2688402000106507,6.249473515897987,1.0699996948242223,-0.4503513788409599,0.049500370025633345,-1.2611438764038745,1.3601446164551412,-0.6058217531891223,0.704822493240389,-1.512432122802732,33.12105470325537,-14.214471013410623,0.6553221232147544,3,0.30499935150146484,0.8499994277954173,0.5099987983703613,1.2199993133544922,-0.7700004577636719,0,-0.065486166783712,-2.8571396133532545,30.559999465942386,-1.463156077209418,30.40999984741211,-2.3999993642175266,29.59000015258789,-0.065486166783712
4034,2003-04-01,30.729999542236328,30.8799991607666,29.84000015258789,30.149999618530273,1574300.0,0.0267290086503007,1.3636363636363635,1.3181800448226384,66.86837622029907,50.28786685455791,-0.5758065845020077,-0.8634759931972305,-0.39863439657157684,0.47423939911746515,6.254252195683127,1.039999008178711,-0.20998040218257685,0.8324995994567885,-0.5142918704673249,2.179291069380902,0.1591038644947318,1.5058953344188453,-2.209934105468747,84.07643002580389,30.537395413351618,0.6733957349620573,4,-0.49499988555908203,0.05000019073487039,-0.29000043869018555,0.4200000762939453,-1.3099994659423828,1,-0.08883825521976096,-3.863629073159752,29.93000030517578,-2.8571396133532545,30.559999465942386,-1.463156077209418,30.40999984741211,-0.08883825521976096
4035,2003-04-02,30.899999618530273,30.899999618530273,30.26000022888184,30.729999542236328,1737800.0,0.005532055933170188,6.529401204994965,0.2931036183723737,65.51180468510881,52.23596567970527,-0.6985563391475615,-1.0420078952914906,-0.5468310779114027,0.2945542832672068,6.453324823346708,0.639999389648434,0.003841611136021328,0.9739996910095208,-0.4340582388103229,2.3820576208293645,0.26997072609959716,1.6780286559194444,-2.281536817543941,94.63087677885889,35.845634572183684,0.704028964909922,4,-0.7049999237060547,-0.7449998855590749,0.07249975204467773,0.25,-1.1599998474121094,2,-0.0967637478327057,1.3636363636363635,30.729999542236328,-3.863629073159752,29.93000030517578,-2.8571396133532545,30.559999465942386,-0.0967637478327057
4036,2003-04-03,29.82999992370605,30.899999618530273,29.81999969482422,30.899999618530273,1845800.0,-0.03462782226646244,1.018692021932733,-6.294113027185337,55.646257691350506,53.28633994480771,0.24691190350202774,-0.043548589091795264,0.5188034196885027,1.3675495335813252,6.716532114590544,1.0799999237060547,0.07514309006561604,-0.05200004577637074,-1.4110492708400386,1.3070491792872971,-0.7315246583082065,0.627524566755465,-1.117075653069719,22.81880569234822,-38.35808071733911,0.679524612531834,4,0.3649997711181676,0.25000000000000355,1.1424994468689,1.3199996948242223,0.02000045776367898,3,-0.051625846869508774,6.529401204994965,30.899999618530273,1.3636363636363635,30.729999542236328,-3.863629073159752,29.93000030517578,-0.051625846869508774
4037,2003-04-04,30.07999992370605,30.420000076293945,29.770000457763672,30.20000076293945,1743700.0,0.0083808246945829,1.3214294229242793,0.11215034902707328,56.30027083835628,54.742346202678974,-0.015714293776021293,-0.34676911756227824,0.25016712307738587,1.118197126307379,6.828042828888159,0.6499996185302734,0.13950868065992594,0.22049999237060192,-1.1079335370395782,1.548933521780782,-0.44371677233448636,0.8847167570756902,-1.2763926422057175,41.84398698132937,-20.153307626946685,0.6642167647050895,4,0.11499977111816762,-0.10499954223632457,0.9124994277954208,1.0699996948242223,-0.1100006103515625,4,-0.04454787752615097,1.018692021932733,29.82999992370605,6.529401204994965,30.899999618530273,1.3636363636363635,30.729999542236328,-0.04454787752615097
4038,2003-04-07,29.8700008392334,30.190000534057614,29.85000038146973,30.07999992370605,1697700.0,-0.006981352560016196,-1.7200012207031454,1.749980131923995,47.583083485988496,54.8972415691171,0.27668178190047854,-0.13336922140081597,0.46739719326672713,1.33577249306677,7.162576169713184,0.3400001525878835,0.10282520609597867,0.0040008544921867895,-1.3232423720713946,1.3312440810557682,-0.6596207587896039,0.6676224677739775,-0.9793378673036237,8.849597852965255,-46.40622004284533,0.6636216132817904,4,0.3249988555908203,-0.16000080108642578,1.1224985122680735,1.279998779296875,0.4899997711181605,0,-0.038835009111787944,1.3214294229242793,30.07999992370605,1.018692021932733,29.82999992370605,6.529401204994965,30.899999618530273,-0.038835009111787944
4039,2003-04-08,29.63999938964844,30.0,29.520000457763672,29.96999931335449,1534700.0,-0.007700081791857771,1.4615279278926803,1.5714350590372317,46.39175373569315,55.465517586330826,0.5329418694592256,0.1358904771892071,0.7475615427209128,1.5717703433600612,7.212904869898544,0.4799995422363281,0.11834998037631905,-0.24650058746337677,-1.5447304737682295,1.051729298841476,-0.8956155306158031,0.4026143556890496,-0.6657629549064055,8.695580062389945,-41.76971693386975,0.6491149431524258,4,0.595000267028805,0.020000457763671875,1.5275001525878906,1.5100002288818324,0.860000610351559,1,-0.016194316873163195,-1.7200012207031454,29.8700008392334,1.3214294229242793,30.07999992370605,1.018692021932733,29.82999992370605,-0.016194316873163195
4040,2003-04-09,29.61000061035156,29.8799991607666,29.399999618530273,29.68000030517578,1403200.0,-0.0010121045855135957,1.0425625167401202,0.2121203363870338,40.42206927643317,54.4957323843351,0.632600801327122,0.2670007807689849,0.8051976027242453,1.6225014117560654,6.539876088622703,0.4799995422363281,0.20762287744078733,-0.331999397277837,-1.4650547565971408,0.8010559620414668,-0.8985270769374907,0.23452828238181667,-0.5555336513097515,14.000066121419033,-30.28290026908204,0.5665276796596523,4,0.5799989700317418,0.04999923706055398,1.5574989318847727,1.5399990081787145,1.0799999237060547,2,-0.006416769001726719,1.4615279278926803,29.63999938964844,-1.7200012207031454,29.8700008392334,1.3214294229242793,30.07999992370605,-0.006416769001726719
4041,2003-04-10,30.38999938964844,30.479999542236328,29.770000457763672,29.8799991607666,1982800.0,0.026342410105327563,1.0579667679311364,-7.285749318800771,51.904762048930536,53.997785002560036,-0.16822394284746167,-0.41951927371908937,0.03635688008210636,0.8528122512338072,5.606180882400978,0.8699989318847692,0.27678838690207286,0.3749994277954123,-0.6680829282184781,1.4180817838093027,-0.14654175021153293,0.8965406058023575,-1.2585111272788545,91.66665194946971,47.697076018006456,0.5215411780069459,4,-0.23999977111816762,-0.7299995422363281,0.9350004196166957,0.7600002288818324,-0.10999870300292969,3,-0.021388602552972813,1.0425625167401202,29.61000061035156,1.4615279278926803,29.63999938964844,-1.7200012207031454,29.8700008392334,-0.021388602552972813
4042,2003-04-11,29.79999923706055,30.5,29.10000038146973,29.399999618530273,3149600.0,-0.019414286424397242,-1.8000045776454627,0.7843126255203148,52.153100295897865,53.64238647533976,0.3381980771261155,0.24610578672251293,0.6412054158741753,1.4488378453817177,4.8910020930222915,1.3999996185302699,0.3947791877630351,-0.2550006866455057,-1.1899478291891867,0.6799464558981754,-0.722474257917348,0.21247288462633662,1.1800003051757777,49.999931880387535,5.033670990717667,0.4674735712718406,4,0.20000076293944957,-0.1399993896484375,1.5250005722045863,1.350000381469723,0.3000011444091797,4,0.001677890794943293,1.0579667679311364,30.38999938964844,1.0425625167401202,29.61000061035156,1.4615279278926803,29.63999938964844,0.001677890794943293
4043,2003-04-14,29.07999992370605,29.940000534057614,28.90999984741211,29.79999923706055,2653200.0,-0.0241610514022792,1.0599974441577145,-1.8000000000000018,44.39461448719369,51.14530183832806,1.0336437035288135,1.0133337665449602,1.3512290652731664,2.1721740567078136,4.670143427082054,1.0300006866455043,0.37357380481583746,-0.972000026702883,-1.9196084604697496,-0.024391592936016337,-1.4458042435863163,-0.49819580981944966,1.8623996353149437,10.691827671667136,-35.39214742087294,0.4738042168834332,4,0.8249998092651403,0.5799999237060618,2.3124995231628453,2.0699996948242223,2.8199996948242223,0,0.030605206051699696,-1.8000045776454627,29.79999923706055,1.0579667679311364,30.38999938964844,1.0425625167401202,29.61000061035156,0.030605206051699696
4044,2003-04-15,28.01000022888184,29.07999992370605,27.959999084472656,29.07999992370605,4226100.0,-0.036795037745235515,1.093460109663672,1.4861121045227803,39.49467400421499,48.254509540450954,1.8743433573982315,2.0149467395304477,2.385074000301117,3.2441126627592567,5.434966509323925,1.1200008392333949,0.2480213376693854,-1.9329997062683084,-3.245162799300097,-0.62083661323652,-2.589081252784201,-1.276918159752416,2.8511033416748006,1.9685482829364345,-46.558648211625226,0.6560815465158941,4,1.4199991226196254,1.49999904632568,2.9774990081787074,3.139999389648434,3.9899997711181605,1,0.0838986205736112,1.0599974441577145,29.07999992370605,-1.8000045776454627,29.79999923706055,1.0579667679311364,30.38999938964844,0.0838986205736112
4045,2003-04-16,27.209999084472656,28.29999923706055,27.20000076293945,28.01000022888184,3146900.0,-0.028561268756587932,-1.682930346696434,0.7476648341854097,28.66665072970116,45.256775433601035,2.3421776477502902,2.724667458887687,3.1198584905270152,4.022738869754619,6.483965962181072,1.0999984741211009,0.1458960598878818,-2.587000846862793,-4.375056058246322,-0.7989456354792637,-3.4810284525545576,-1.6929732411710283,3.4770382169189453,0.3029795104471784,-43.39260076316035,0.8940276056917652,4,1.6400012969970703,1.9200010299682617,3.625000476837158,3.940000534057617,5.280002593994148,2,0.12091146733646085,1.093460109663672,28.01000022888184,1.0599974441577145,29.07999992370605,-1.8000045776454627,29.79999923706055,0.12091146733646085
4046,2003-04-17,27.70000076293945,28.0,26.95000076293945,27.10000038146973,3123900.0,0.018008147554345655,-1.3333326269076038,-0.7499994039543927,31.760208270839655,42.53010181498808,1.696686178480796,2.0989136389178853,2.552870433509849,3.502817601310934,7.19815979053813,1.0499992370605504,-0.1153752307481355,-1.9424991607666051,-3.895654305682964,0.01065598414975355,-2.9190767332247844,-0.9659215883084258,2.70807361537598,21.12676510378663,-18.05271059423729,0.9765775724581794,4,1.024999618530277,1.3049993515014684,2.677499294281013,3.3649988174438583,5.54999923706055,3,0.10794222703121958,-1.682930346696434,27.209999084472656,1.093460109663672,28.01000022888184,1.0599974441577145,29.07999992370605,0.10794222703121958
4047,2003-04-21,27.75,28.020000457763672,27.5,27.79999923706055,2331000.0,0.0018050265589684145,1.1224435777066741,-0.0833320087865207,34.98622032246287,41.13045035237412,1.4320100220027463,1.96040439579496,2.4210100049514693,3.4281549256712687,7.940349367514976,0.5200004577636719,-0.39575450262445955,-1.7724999427795396,-3.882943720410527,0.33794383485144763,-2.827721831595035,-0.7172780539640442,2.312267016777831,26.755829374574713,-12.645130711844093,1.0552218888154938,4,0.9750003814697266,1.255000114440918,2.4949998855590856,3.1750001907348633,5.159999847412109,0,0.09117119591515355,-1.3333326269076038,27.70000076293945,-1.682930346696434,27.209999084472656,1.093460109663672,28.01000022888184,0.09117119591515355
4048,2003-04-22,28.32999992370605,28.5,27.70000076293945,27.75,2428800.0,0.02090089815156948,-1.3529444763894787,-11.600175478750916,32.954545762420736,39.63742724423274,0.6823438798339616,1.355385222719132,1.7928924692016075,2.8221430339419697,9.067956180841177,0.7999992370605504,-0.529738702128725,-1.132499980926518,-3.3092368627775635,1.0442369009245276,-2.2208684218520425,-0.0441315400009934,1.4210404676879413,64.7887185208998,29.756719776398278,1.088368440925523,4,0.3950004577636754,0.6750001907348668,1.880000114440925,2.595000267028812,3.820001602172855,1,0.06247795490753161,1.1224435777066741,27.75,-1.3333326269076038,27.70000076293945,-1.682930346696434,27.209999084472656,0.06247795490753161
4049,2003-04-23,28.899999618530273,29.29999923706055,28.57999992370605,28.85000038146973,4609400.0,0.020120003401315145,-1.44067500727378,0.08620559247846274,36.55913730400325,39.20821258062942,-0.004094219217556372,0.7506247941881767,1.1581623448879625,2.240518504305509,9.887834389558527,0.9699993133544993,-0.6879250686236809,-0.5160002708435059,-2.69940546651549,1.6674049248284781,-1.6077028686794996,0.5757023269924879,0.5709368100182637,82.97872858492485,53.19353471754404,1.0917025978359927,4,-0.17499923706054688,0.10500049591064453,1.3100004196167028,2.02500057220459,4.1499996185302805,2,0.10380622974390774,-1.3529444763894787,28.32999992370605,1.1224435777066741,27.75,-1.3333326269076038,27.70000076293945,0.10380622974390774
4050,2003-04-24,28.70000076293945,29.10000038146973,28.53000068664551,29.0,1964200.0,-0.00692037571732651,1.2799987792968426,-6.000076295109981,41.40030790481603,38.04105100906114,0.05950376680860714,0.9281132641377283,1.2942855163475464,2.415955482163522,10.620763953874805,0.5699996948242188,-0.7688982547910186,-0.6714991569519064,-2.876147375320624,1.533149061416811,-1.7738232661362652,0.4308249522324523,0.5999984741211009,74.46813345929937,41.99233371114976,1.1023241091843579,4,0.02499961853027699,0.3049993515014684,1.5099992752075266,2.2249994277954137,4.130001068115245,3,0.11498254875734593,-1.44067500727378,28.899999618530273,-1.3529444763894787,28.32999992370605,1.1224435777066741,27.75,0.11498254875734593
4051,2003-04-25,28.36000061035156,28.95000076293945,28.20000076293945,28.95000076293945,1642900.0,-0.011846694897197918,1.542372223838619,1.966672176798929,37.08708824812268,36.367049670419455,0.09081658681555638,1.1664632249149065,1.5928667454234926,2.713998512215799,11.466673282380766,0.75,-0.8399262004273282,-0.9089993476867697,-3.1009354926572925,1.282936797283753,-2.004967420172033,0.18696872479849347,0.9399986267089915,47.77783193708261,15.80598205231998,1.095968072485262,4,0.08500003814697266,0.644999504089359,1.8499994277954173,2.5649995803833043,4.340000152587887,4,0.145627679098419,1.2799987792968426,28.70000076293945,-1.44067500727378,28.899999618530273,-1.3529444763894787,28.32999992370605,0.145627679098419
4052,2003-04-28,28.229999542236328,28.85000038146973,28.0,28.5,2047700.0,-0.004583958579598146,-1.328769628719995,0.45762777616138106,37.53798392087695,35.605201829717586,-0.02828121518209059,1.1731019703717216,1.7242173750198333,2.7828177167303068,12.225386043586203,0.8500003814697301,-0.8781713270975935,-0.9225004196166999,-3.072808669472444,1.227807830239044,-1.9976545445445701,0.15265370531117028,0.870000839233402,33.124955296473864,-1.6985167007177964,1.0751541249278713,4,-0.10499954223632812,0.7350006103515625,1.9900002479553294,2.5500001907348704,5.0,0,0.17782502795485344,1.542372223838619,28.36000061035156,1.2799987792968426,28.70000076293945,-1.44067500727378,28.899999618530273,0.17782502795485344
4053,2003-04-29,27.96999931335449,28.34000015258789,27.8799991607666,28.229999542236328,2451900.0,-0.009210068476722455,-1.0909110613081794,0.962962178047174,37.36762175509003,35.36886269092592,0.06448876698244632,1.3478394075168652,1.9790276355329972,2.9822174490473508,13.139251640520436,0.46000099182128906,-1.0845556703799062,-1.084500598907475,-3.264065609110169,1.095064411295219,-2.174283104008822,0.005281906193872032,0.9800014495849609,6.338038574108955,-30.47720591233088,1.089782505101347,4,0.15500068664551137,0.995000839233402,2.250000476837169,2.81000041961671,5.910001754760746,1,0.17661782822064565,-1.328769628719995,28.229999542236328,1.542372223838619,28.36000061035156,1.2799987792968426,28.70000076293945,0.17661782822064565
4054,2003-04-30,28.0,28.46999931335449,27.70000076293945,27.96999931335449,2948000.0,0.0010726023375762228,-1.7017597869114884,-0.11538715475187358,37.82147910977331,36.38606584426727,0.036789141534693925,1.1624255441924127,1.9250582068463231,2.905705593057199,14.499012562928032,0.7699985504150391,-1.26834412456342,-0.9179999351501458,-2.9952916152476092,1.1592917449473177,-1.9566457751988757,0.12064590489858418,0.8500003814697301,21.42852277170544,-17.51786243018826,1.0386458400487308,4,0.125,0.9650001525878906,2.2199997901916575,2.7799997329711985,6.020000457763672,2,0.14821434020996094,-1.0909110613081794,27.96999931335449,-1.328769628719995,28.229999542236328,1.542372223838619,28.36000061035156,0.14821434020996094
4055,2003-05-01,27.90999984741211,28.11000061035156,27.59000015258789,28.0,1954900.0,-0.003214291163853189,2.354826801205985,-2.9999364231670427,29.054064938755445,36.08538325181347,0.2643229927275037,1.0718936088836948,1.9856810466315977,2.958258359976142,15.946120666543756,0.5200004577636683,-1.3517819043290977,-0.8585000991821303,-2.7579545882038055,1.0409543898395448,-1.8082273436929661,0.09122714532870546,0.7500005722045913,23.52937876560946,-8.386866187392481,0.9497272445108372,5,0.48999977111816406,1.0550003051757812,2.347499847412113,2.869999885559089,6.439998626708977,3,0.18416336143853607,-1.7017597869114884,28.0,-1.0909110613081794,27.96999931335449,-1.328769628719995,28.229999542236328,0.18416336143853607
4056,2003-05-02,28.290000915527344,28.60000038146973,27.5,28.10000038146973,1686300.0,0.013615230031986947,1.7160521153922985,-2.111113465858478,36.777604598478256,36.28442594914852,-0.025909986845899624,0.6014403083830722,1.5707636496303508,2.5257142210363384,16.78502799324778,1.1000003814697301,-1.2983250105587416,-0.4014990806579597,-2.243766231661727,1.4407680703458077,-1.3226326561598434,0.519634494843924,-1.3400001525878942,58.51856979975655,27.69638221414928,0.9211335755018842,5,0.10999870300292969,0.6749992370605469,2.0149989128112864,2.4899988174438548,6.4199981689453125,4,0.16048076241084575,2.354826801205985,27.90999984741211,-1.7017597869114884,28.0,-1.0909110613081794,27.96999931335449,0.16048076241084575
4057,2003-05-05,28.739999771118164,28.88999938964844,28.1299991607666,28.1299991607666,1870800.0,0.01590663983838314,-1.4918015358831445,3.21052050394023,46.875000000000036,37.831143086657335,-0.3583985734729076,0.0483854702136739,1.0703700539715193,2.0367519549520665,17.470239104468764,0.7600002288818395,-1.0637668533236635,0.11549978256225657,-1.6077709371306916,1.8387705022552048,-0.7461355772842175,0.9771351424087307,-1.756999015808109,89.20865579889103,53.53341559829026,0.8616353598464733,5,-0.3400001525878906,0.22500038146972656,1.565000057220466,2.0399999618530344,7.19999885559082,0,0.1377870919748867,1.7160521153922985,28.290000915527344,2.354826801205985,27.90999984741211,-1.7017597869114884,28.0,0.1377870919748867
4058,2003-05-06,28.709999084472656,29.29999923706055,28.63999938964844,28.85000038146973,2244400.0,-0.001043865236062258,-3.714273063535109,-0.22951009330365543,57.954526243145956,40.20840852433985,-0.30041862773867223,-0.013675263846050001,1.0282784963402207,2.0254628182309347,18.00106498307213,0.6599998474121094,-0.8727790922828547,0.14349918365478587,-1.4783679597281463,1.765366327037718,-0.667434388036682,0.9544327553462537,-1.6507183837890658,67.22219985207433,26.15624525592122,0.8109335716914666,5,-0.3099994659423828,0.21500110626220703,1.595000743865974,2.0700006484985423,6.560001373291016,1,0.1574364542633595,-1.4918015358831445,28.739999771118164,1.7160521153922985,28.290000915527344,2.354826801205985,27.90999984741211,0.1574364542633595
4059,2003-05-07,29.15999984741211,29.440000534057614,28.32999992370605,28.709999084472656,2596600.0,0.015674008265044836,1.1980163616174437,-3.214261386084577,74.07406535277913,43.838826018557974,-0.7930583880455337,-0.528580801025921,0.525079952180306,1.5371681272207667,18.300353485569644,1.1100006103515625,-0.7040184283620547,0.6174999237060561,-0.9508027425907422,2.1858025900028544,-0.16665140944234125,1.4016512568544535,-1.9662760345459027,85.56697888840947,37.71948972802531,0.7841513331483989,5,-0.6899995803833008,-0.2349996566772461,1.347499847412113,1.6199998855590891,5.400001525878906,2,0.16186561198223104,-3.714273063535109,28.709999084472656,-1.4918015358831445,28.739999771118164,1.7160521153922985,28.290000915527344,0.16186561198223104
4060,2003-05-08,29.420000076293945,29.729999542236328,28.989999771118164,29.229999542236328,2461200.0,0.008916331626967144,-1.2089542891141647,0.42222269317170347,72.51307057536494,47.77504627714045,-1.0506759884633219,-0.8469698164890787,0.20477976589081237,1.2285007857327628,18.343363996732386,0.7399997711181641,-0.5476982372882802,0.8870001792907729,-0.6561760902019387,2.4301764487834845,0.11541204454441711,1.6585883140371287,-2.046574125732427,86.0986758036953,33.430701672653285,0.771588134746356,5,-0.8050003051757812,-0.49499988555908203,1.087499618530277,1.3599996566772532,4.910001754760749,3,0.15635623281919409,1.1980163616174437,29.15999984741211,-3.714273063535109,28.709999084472656,-1.4918015358831445,28.739999771118164,0.15635623281919409
4061,2003-05-09,29.739999771118164,29.8700008392334,29.15999984741211,29.559999465942386,1443300.0,0.010876944051474213,2.2272593286170066,0.9473673643527394,74.32761331114153,51.862782876058745,-1.289993361389996,-1.2839936898874527,-0.16079433346236272,0.8679068560043,19.161945995434486,0.7100009918212891,-0.4443215597025798,1.2394998550415046,-0.15966480922072535,2.6386645193037346,0.5399175229103896,1.9390821871726196,-2.130916461389166,92.52868145335441,35.07178948127833,0.6995823321311158,5,-1.0549993515014648,-0.8149995803833008,0.43499994277954457,1.0399999618530344,4.269998550415032,4,0.15501004500611648,-1.2089542891141647,29.420000076293945,1.1980163616174437,29.15999984741211,-3.714273063535109,28.709999084472656,0.15501004500611648
4062,2003-05-12,29.85000038146973,30.440000534057614,29.3799991607666,29.78000068664551,2143800.0,0.0036987428109664933,-1.436777073303314,0.3888865341414903,70.99446553181266,55.59909885125015,-1.2807110748320838,-1.465176641095681,-0.31409651908582603,0.7081189180584211,19.425931073611117,1.060001373291012,-0.3726787473345645,1.3470004081726117,-0.06208450311643077,2.756085319461654,0.6424579525280905,2.051542863817133,-1.9696069682002033,72.03791554877421,14.867812240003602,0.7045424556445206,5,-0.8800001144409215,-1.1250000000000036,0.2874994277954066,0.9299993515014684,3.9400005340576136,0,0.1628140248205796,2.2272593286170066,29.739999771118164,-1.2089542891141647,29.420000076293945,1.1980163616174437,29.15999984741211,0.1628140248205796
4063,2003-05-13,29.96999931335449,30.60000038146973,29.32999992370605,29.85000038146973,3610300.0,0.004020064668382783,-1.189656249691699,1.714277929155212,66.87695623449896,58.82748519844188,-1.2149389846453502,-1.5969571617579916,-0.46335548352781686,0.5536937991993973,19.566702619447362,1.270000457763679,-0.22856934178429,1.422499370574947,-0.11378284990578535,2.958781591055679,0.6543582603345826,2.1906404808153113,-1.731260903174629,72.24665457839178,17.583514030165148,0.7681411102403655,5,-0.9199991226196254,-1.1949987411498988,0.11500072479248402,0.8100004196167099,4.2600002288818395,1,0.19919918085197597,-1.436777073303314,29.85000038146973,2.2272593286170066,29.739999771118164,-1.2089542891141647,29.420000076293945,0.19919918085197597
4064,2003-05-14,30.36000061035156,30.559999465942386,29.729999542236328,30.06999969482422,2801200.0,0.013013056587668492,1.4058016685187191,2.4166958069747135,74.70234614926119,63.89951644405362,-1.3801014959863522,-1.899250961497156,-0.8719182470180762,0.13198299754882115,18.81089660158885,0.8299999237060582,-0.05804547103095459,1.6950006484985316,-0.017547602220766123,3.4075488992178293,0.838726523138881,2.5512747738581822,-1.7434602847653196,85.09318756930385,31.574724412615538,0.856274125359649,5,-1.3100004196166957,-1.585000038146969,-0.40750074386596324,0.41999912261963956,3.649997711181637,2,0.1617259469269574,-1.189656249691699,29.96999931335449,-1.436777073303314,29.85000038146973,2.2272593286170066,29.739999771118164,0.1617259469269574
4065,2003-05-15,30.5,30.6200008392334,30.10000038146973,30.459999084472656,1983100.0,0.004611310501775989,2.7142545741883373,0.13793375601799648,83.86071059518868,69.13097266591033,-1.244998100234774,-1.8763346605233195,-1.0273007372012657,-0.03220814386600068,17.439823002431712,0.5200004577636683,0.15339833904988964,1.6704999923706048,-0.08508624728127501,3.4260862320224845,0.7927068725446667,2.548293112196543,-1.5661060654724004,91.78077001963523,35.98557575232397,0.8777931198259397,5,-1.125,-1.7149991989135742,-0.5525002479553223,0.2799997329711985,3.509998321533196,3,0.13311479912429558,1.4058016685187191,30.36000061035156,-1.189656249691699,29.96999931335449,-1.436777073303314,29.85000038146973,0.13311479912429558
4066,2003-05-16,30.690000534057614,30.75,29.65999984741211,29.88999938964844,2636800.0,0.006229525706807015,1.3695653526003173,19.99957085637976,88.19873605696915,73.72249889446246,-1.1831810151042745,-1.929787787302736,-1.2430440981592703,-0.27092895420042495,15.585260023215492,1.0900001525878906,0.38290370114449246,1.7110005378723123,-0.14591162435499427,3.567912700099619,0.7825444567586608,2.639456618985964,-1.4526073566829716,95.77468572403329,35.5788060923924,0.9284560811136529,5,-1.1500005722045863,-1.840000152587887,-0.7650008201599086,0.08999919891358488,3.35000038146973,4,0.11860544912528304,2.7142545741883373,30.5,1.4058016685187191,30.36000061035156,-1.189656249691699,29.96999931335449,0.11860544912528304
4067,2003-05-19,30.28000068664551,30.690000534057614,30.270000457763672,30.690000534057614,2152200.0,-0.013359395251789308,1.048781622456498,-0.5124990761293232,84.27298947506657,76.64677258689808,-0.5942510467148736,-1.3918912481090722,-0.8582792988734873,0.08252203192483165,13.660845572975012,0.42000007629394176,0.6853194260073074,1.1745006561279325,-0.674578763692395,3.02358007594826,0.24996094621776876,2.0990403660380963,-0.7400861447457991,66.90145858434477,-0.10265253777652106,0.9245397099101632,5,-0.740000724792484,-1.4300003051757848,-0.37500095367431996,0.49999904632568715,3.8199977874755753,0,0.12318353864941423,1.3695653526003173,30.690000534057614,2.7142545741883373,30.5,1.4058016685187191,30.36000061035156,0.12318353864941423
4068,2003-05-20,30.10000038146973,30.479999542236328,29.899999618530273,30.399999618530273,1884800.0,-0.00594452777721266,1.521743817690279,0.7317057285609322,79.82953083048194,77.2862687510873,-0.2194179711301345,-1.1304465078705412,-0.6806579659401315,0.2108992161515637,12.3890432479775,0.5799999237060547,0.9165007823206857,0.9060003280639677,-0.956182052069039,2.7681827081969743,-0.02509086200253563,1.837091518130471,-0.44000053405762074,40.36701582224246,-31.063603355185442,0.9310911900665028,5,-0.23000049591064808,-1.2500000000000036,-0.2700004577636754,0.6799993515014684,3.7899990081787145,1,0.12259137831537248,1.048781622456498,30.28000068664551,1.3695653526003173,30.690000534057614,2.7142545741883373,30.5,0.12259137831537248
4069,2003-05-21,31.899999618530273,32.34999847412109,29.920000076293945,29.920000076293945,4211200.0,0.059800638347123236,-1.454544403664415,-6.600015258827946,88.14530272677851,79.02318343457769,-1.7767150920320702,-2.8397657768716655,-2.445727728959021,-1.6229563925514014,12.62798888728119,2.4299983978271413,1.1042279299354512,2.5559995651245124,0.3432288480124157,4.768770282236609,1.4496142065684658,3.662384923680559,-2.0219997406005845,83.27140946754479,5.5427733723062715,1.1063853585560481,5,-1.1450004577636754,-2.250000000000007,-2.117499828338623,-1.119999885559075,1.789999008178711,2,0.07304075083288053,1.521743817690279,30.10000038146973,1.048781622456498,30.28000068664551,1.3695653526003173,30.690000534057614,0.07304075083288053
4070,2003-05-22,32.0,32.389999389648445,31.34000015258789,31.90999984741211,3251400.0,0.0031348082340301175,1.4137943130247725,0.04545463302796482,87.47473245104676,80.48397445012272,-1.6452736482537915,-2.8246854505931864,-2.4853827854844504,-1.7439613636962932,12.844527868834971,1.049999237060554,1.251724075287946,2.4909999847412116,0.005133258717375355,4.976866710765048,1.2480666217292935,3.73393334775313,-2.1000003814697266,85.71430567607463,5.326224104833628,1.2429333630119177,5,-1.140000343322754,-2.3299999237060547,-2.530000686645508,-1.3700008392333949,1.5699996948242188,3,0.06281244754791238,-1.454544403664415,31.899999618530273,1.521743817690279,30.10000038146973,1.048781622456498,30.28000068664551,0.06281244754791238
4071,2003-05-23,32.490001678466804,32.61999893188477,31.79999923706055,32.0,2218800.0,0.015312552452087624,1.1866769748787873,5.444453863434148,87.57514241080297,82.32627188112164,-1.9044364687221673,-3.1509650428066784,-2.921963402726888,-2.248659071373318,12.829969550877784,0.8199996948242223,1.3173851654179778,2.774501609802254,0.018986206859338495,5.530017012745166,1.396743908330798,4.15225931127371,-2.5700016021728587,95.22068800606988,15.28953987551526,1.3777577014714564,5,-1.5150022506713938,-2.7050018310546946,-3.5000014305114817,-2.240001678466804,0.9899978637695241,4,0.04678351999205321,1.4137943130247725,32.0,-1.454544403664415,31.899999618530273,1.521743817690279,30.10000038146973,0.04678351999205321
4072,2003-05-27,33.25,33.47999954223633,32.279998779296875,32.40999984741211,2435600.0,0.023391759996026495,-1.1818150291823735,1.7142801535215515,89.68531421894767,84.86053387939373,-2.3819087843744633,-3.705581517856565,-3.620864634219803,-3.0222766774155154,12.874515040790785,1.2000007629394531,1.4126546095791284,3.283499908447265,0.20241783208415143,6.364581984810378,1.7429588702657064,4.824040946628823,-2.79000015258789,93.57543164419316,11.53946390409736,1.5405410381815574,5,-1.6800003051757812,-2.760000228881836,-4.384999752044678,-3.125,0.20000076293944602,1,0.023759426030897535,1.1866769748787873,32.490001678466804,1.4137943130247725,32.0,-1.454544403664415,31.899999618530273,0.023759426030897535
4073,2003-05-28,32.90999984741211,33.330001831054695,32.5,33.25,2213600.0,-0.010225568498883897,2.3199819947662093,-0.40476201288822483,83.4224562567829,85.82943500245169,-1.7668114373600048,-3.137367588800508,-3.2269718227037956,-2.7170121052654927,12.808206322790788,0.8300018310546946,1.475218180636773,2.6964997291564927,-0.5005404252653634,5.893539883578349,1.0979796519455647,4.295019806367421,-1.8460000610351557,83.98877021535363,2.3003327659746304,1.5985200772109278,5,-1.3400001525878906,-2.4200000762939453,-4.044999599456787,-2.7849998474121094,0.31999969482421875,2,0.03615918055990375,-1.1818150291823735,33.25,1.1866769748787873,32.490001678466804,1.4137943130247725,32.0,0.03615918055990375
4074,2003-05-29,32.150001525878906,32.90999984741211,32.09999847412109,32.90999984741211,3204900.0,-0.02309323382123829,1.131587268921712,2.2352881778096916,72.34044213661807,84.5494051737216,-0.811541559117849,-2.1613330217415623,-2.4546507933054187,-1.9832685971308095,12.353011963280135,0.8100013732910227,1.5544768079930442,1.7290013313293464,-1.4011371086106195,4.859139771269316,0.1639321113593617,3.294070551299331,-0.6028017883300762,37.8505422575884,-41.492176317933186,1.5650692199699843,5,-0.5800018310546875,-1.6600017547607422,-3.285001277923584,-2.0250015258789062,0.5399971008300781,3,0.05412123736196217,2.3199819947662093,32.90999984741211,-1.1818150291823735,33.25,1.1866769748787873,32.490001678466804,0.05412123736196217
4075,2003-05-30,33.049999237060554,33.299999237060554,32.279998779296875,32.34999847412109,1718900.0,0.027993706639708904,-1.428572077329366,-0.9210556696063511,74.73842368534727,83.05381491020806,-1.4659419291312474,-2.8000719760626183,-3.3296793575060804,-2.8960916536454597,11.882900745490325,1.1499977111816477,1.6903070510430211,2.3719990730285723,-0.7340197068167598,5.478017852873908,0.8189896831059045,3.92500846295124,-1.1162395385742236,74.40474838897227,-3.134952808676161,1.5530093899226678,5,-1.3599996566772532,-2.55999946594239,-4.184998989105232,-2.924999237060554,-0.1100006103515696,4,0.01936458107178307,1.131587268921712,32.150001525878906,2.3199819947662093,32.90999984741211,-1.1818150291823735,33.25,0.01936458107178307
4076,2003-06-02,32.830001831054695,33.310001373291016,32.799999237060554,33.049999237060554,1624500.0,-0.0066565026046707665,-2.6428386534242896,-0.3142816660399607,71.91179626131267,81.68034899756874,-1.0174586972925042,-2.3426169849717837,-3.1080314683723813,-2.6671766947656117,12.130147600715269,0.5100021362304616,1.77128978344507,1.925001621246345,-1.1089437165997893,4.958946959092476,0.40802895232327785,3.441974290169412,-0.730003356933608,52.898753037243786,-24.29024637506175,1.5169726689230658,6,-1.1400022506713938,-2.3400020599365305,-3.9650015830993723,-2.7050018310546946,0.6199989318847514,0,0.022540293100731468,-1.428572077329366,33.049999237060554,1.131587268921712,32.150001525878906,2.3199819947662093,32.90999984741211,0.022540293100731468
4077,2003-06-03,32.700000762939446,33.049999237060554,32.060001373291016,33.049999237060554,1484500.0,-0.003959825186250154,4.65715531335131,1.590920913457435,70.04407630631752,80.59307627266158,-0.567789609197753,-2.003449083394223,-2.9572242001962934,-2.5254107291322683,12.417813722035403,0.9899978637695384,1.8222014549989147,1.5970005035400305,-1.3578754019630566,4.551876409043118,0.11956255078848699,3.074438456291574,0.7799987792968821,50.393634564147625,-26.28782408097654,1.4774379527515435,6,-1.0000009536743093,-2.210000991821282,-3.9750003814697195,-2.575000762939446,-0.2200012207031179,1,0.023853173122273974,-2.6428386534242896,32.830001831054695,-1.428572077329366,33.049999237060554,1.131587268921712,32.150001525878906,0.023853173122273974
4078,2003-06-04,33.22999954223633,33.75,32.889999389648445,33.700000762939446,2547200.0,0.016207913361811155,2.017547616816776,1.3428664850135492,70.64749472940045,78.64887538406403,-0.6784530929080717,-2.2951308497197864,-3.439841691890372,-3.0500235496261467,13.490228585594243,1.049999237060554,1.8646155895242948,1.9009992599487298,-0.9735638207906305,4.77556234068809,0.4637177195790514,3.3382808003184117,-1.1699981689453125,69.2307171410965,-6.12288578487788,1.4372815403696806,6,-0.6849994659423828,-2.604999542236328,-4.684999465942383,-3.104999542236328,-0.34999847412109375,2,0.0066205604494062875,4.65715531335131,32.700000762939446,-2.6428386534242896,32.830001831054695,-1.428572077329366,33.049999237060554,0.0066205604494062875
4079,2003-06-05,33.880001068115234,33.900001525878906,32.75,33.22999954223633,3087700.0,0.019560684165906617,2.333325961963733,-1.3829783780274216,72.65417701945134,77.00214700277564,-1.1376957684371476,-2.712460248761083,-4.043603307870107,-3.685695197048002,14.301432024309541,1.1500015258789062,1.9800339897492094,2.3150007247924798,-0.5846873835207518,5.214688833105711,0.8651566706358622,3.7648447789490973,-1.8199996948242188,98.91301868994185,24.578289772713134,1.4498440541566158,6,-1.0300006866455078,-3.1800003051757812,-5.335000991821289,-3.7550010681152344,-1.7600021362304616,3,-0.019185404527351957,2.017547616816776,33.22999954223633,4.65715531335131,32.700000762939446,-2.6428386534242896,32.830001831054695,-0.019185404527351957
4080,2003-06-06,34.02000045776367,34.400001525878906,33.720001220703125,33.950000762939446,3130800.0,0.004132213259585571,-1.5660447976046525,0.10769158538447282,72.46965292662414,75.32375928231133,-1.0739636537892636,-2.624741227267293,-4.127045522020957,-3.8046569860312687,15.683444477631422,0.6800003051757812,2.1496581049736214,2.225000095367431,-0.6880163223494264,5.138016513084285,0.768491886509004,3.681508304225858,-1.8863990783691378,83.76063917367794,11.636515620753684,1.456508208858427,6,-0.7899990081787109,-3.0699996948242188,-5.475000381469727,-3.895000457763672,-1.9599990844726562,4,-0.03909470350260291,2.333325961963733,33.880001068115234,2.017547616816776,33.22999954223633,4.65715531335131,32.700000762939446,-0.03909470350260291
4081,2003-06-09,34.34999847412109,34.59999847412109,33.459999084472656,33.700000762939446,2355100.0,0.00970011792819081,-1.0176961275795728,9.285722070843745,77.76263346575485,73.99901697640102,-1.2431000229391884,-2.73171813911976,-4.421920756121402,-4.104299672373003,17.190170838796643,1.1399993896484304,2.09278227383507,2.3244981765747,-0.6330716154797784,5.282067968629178,0.8457132805474643,3.803283072601939,-2.0804130859374936,90.15746908064186,16.65506465795228,1.4787848960272385,6,-1.019998550415032,-3.2999992370605433,-5.667498588562005,-4.224998474121087,-2.699998855590813,0,-0.04104803231576215,-1.5660447976046525,34.02000045776367,2.333325961963733,33.880001068115234,2.017547616816776,33.22999954223633,-0.04104803231576215
4082,2003-06-10,34.709999084472656,34.810001373291016,34.34999847412109,34.34999847412109,1829300.0,0.010480367579136507,-1.5555673292925254,0.5538490430945042,80.69243172967725,73.69568091783373,-1.5357174421304194,-2.855346446216668,-4.746726865853141,-4.436652876134701,18.347757370269218,0.460002899169929,2.0631344011975656,2.4414988517761245,-0.5617290638663306,5.444726767418576,0.9398848939548969,3.943112809597352,-2.2539806494140606,95.14552319649196,16.73080262121995,1.501613957821226,6,-1.2749977111816406,-3.2399988174438477,-6.027499198913574,-4.584999084472656,-2.7099990844726562,1,-0.03630073047443161,-1.0176961275795728,34.34999847412109,-1.5660447976046525,34.02000045776367,2.333325961963733,33.880001068115234,-0.03630073047443161
4083,2003-06-11,35.939998626708984,35.959999084472656,34.549999237060554,34.720001220703125,2841100.0,0.035436461385173645,1.2380979772994822,3.3888759377780877,79.10665085452867,74.44748188649045,-2.559914228806811,-3.810523873136205,-5.906203707725595,-5.650892208305937,19.67812751416755,1.4099998474121023,2.033995628613237,3.3729984283447294,0.15277305280298492,6.593223803886474,1.7628857405738572,4.983111116115602,-3.248581897827144,99.37693260224223,20.685245463828082,1.610112687770872,6,-1.9299983978271484,-3.794999122619629,-7.257498741149902,-5.814998626708984,-2.8199996948242116,2,-0.09627154192213416,-1.5555673292925254,34.709999084472656,-1.0176961275795728,34.34999847412109,-1.5660447976046525,34.02000045776367,-0.09627154192213416
4084,2003-06-12,35.27000045776367,36.150001525878906,34.790000915527344,35.939998626708984,2686500.0,-0.018642131178252197,1.4954048813948442,-0.5491799946844269,71.77100206786301,74.11776837343666,-1.565422816424757,-2.902640146122245,-5.1978045626500915,-4.9631216519117025,21.123465038743284,1.3600006103515625,1.8878434220645062,2.4575002670288058,-0.8026822520736161,5.717682786131228,0.8274090074775984,4.087591526580017,-2.1863538462109346,67.28623533682753,-10.082685673184443,1.6300912595512103,6,-1.164999008178711,-3.0299997329711914,-6.6075005531311035,-5.145000457763672,-2.650001525878899,3,-0.06776295317916126,1.2380979772994822,35.939998626708984,-1.5555673292925254,34.709999084472656,-1.0176961275795728,34.34999847412109,-0.06776295317916126
4085,2003-06-13,34.560001373291016,35.27000045776367,34.09999847412109,35.27000045776367,2420000.0,-0.02013039623639612,2.2957844854450506,1.059703022159466,63.38941062096253,73.17083663561998,-0.6914141840464652,-1.9740932339414883,-4.462343457546304,-4.22125549658595,22.227230620859366,1.1700019836425852,1.8003022220339098,1.5445011138915987,-1.6134021034570623,4.70240433124026,-0.034450494782731766,3.123452722565929,-1.0470650737326181,40.89224128151022,-32.80501820823679,1.578951608674331,6,-0.4549999237060547,-1.9900007247924805,-5.86250114440918,-4.435001373291016,-2.479999542236321,4,-0.07060191968892537,1.4954048813948442,35.27000045776367,1.2380979772994822,35.939998626708984,-1.5555673292925254,34.709999084472656,-0.07060191968892537
4086,2003-06-16,34.330001831054695,34.56999969482422,33.650001525878906,34.56999969482422,3091400.0,-0.006655079082666715,6.666719649044728,0.3380255961143666,57.50002384189331,71.77705302846172,-0.25285379259083385,-1.536172098742405,-4.174534972008953,-3.9674283223273648,23.838079174451238,0.9199981689453125,1.8356988867336241,1.1325015068054256,-1.8771727334923582,4.142175747103213,-0.3723356133434663,2.6373386269543175,1.8199996948242116,27.20001220703153,-42.16590841750249,1.5048371201488933,6,0.11999893188475852,-1.6750011444091868,-5.560001850128181,-4.205001831054695,-2.5800018310546946,0,-0.06612293436320915,2.2957844854450506,34.560001373291016,1.4954048813948442,35.27000045776367,1.2380979772994822,35.939998626708984,-0.06612293436320915
4087,2003-06-17,34.009998321533196,35.049999237060554,33.919998168945305,34.150001525878906,2349500.0,-0.009321395061273385,-6.062429220260364,0.5833518771657016,57.660164319049194,70.33401631620048,0.30454031967232,-0.9722462248104691,-3.8073085730191742,-3.6336786825406193,25.668844121792965,1.1300010681152486,1.7686187493656078,0.6259981155395451,-2.068200921680244,3.320197152759338,-0.7211014030703495,1.9730976341494397,2.090003204345713,14.399871826171589,-50.92217476627381,1.3470995186098957,6,0.4400024414062571,-1.2699975967407156,-5.204998016357415,-4.509998321533196,-2.4999980926513565,1,-0.06939132077253607,6.666719649044728,34.330001831054695,2.2957844854450506,34.560001373291016,1.4954048813948442,35.27000045776367,-0.06939132077253607
4088,2003-06-18,33.790000915527344,34.169998168945305,33.22999954223633,34.009998321533196,4013800.0,-0.006468609728409236,2.481495086784894,1.5713740770004962,62.34940831903772,69.18904201615452,0.6842878754462021,-0.4865760114963251,-3.534901099024413,-3.3868641144062934,27.18684889677101,0.9399986267089773,1.7381122011270946,0.2215006828308077,-1.9874877343479795,2.430489100009595,-0.8829935257585859,1.3259948914202013,2.261000610351566,19.178116194032093,-47.56918573813751,1.1044942085893927,6,0.8999996185302734,-1.0500001907348633,-4.942500591278076,-4.3650007247924805,-1.7600021362304688,2,-0.05297427839680213,-6.062429220260364,34.009998321533196,6.666719649044728,34.330001831054695,2.2957844854450506,34.560001373291016,-0.05297427839680213
4089,2003-06-19,34.22999954223633,34.84000015258789,33.61999893188477,33.740001678466804,2227300.0,0.013021563030109151,-2.3424537274124386,-2.227289278840358,59.54693934994509,67.75318495207907,0.3343143290195485,-0.7832230189783047,-3.908881484607871,-3.7747010780487606,27.474705729031392,1.220001220703118,1.7522111571312848,0.544999313354495,-1.535510934494269,2.6255095612032555,-0.495255810569887,1.585254437278877,1.7081619042968796,49.0195858437396,-16.06679945216451,1.0402551239243802,6,0.46000099182128906,-1.3249988555908203,-5.317499160766602,-4.9099988937377965,-2.4699993133544886,3,-0.03242771326893912,2.481495086784894,33.790000915527344,-6.062429220260364,34.009998321533196,6.666719649044728,34.330001831054695,-0.03242771326893912
4090,2003-06-20,34.009998321533196,34.900001525878906,33.939998626708984,34.59999847412109,1952300.0,-0.006427146469332401,-1.6301465785279952,-1.204087193460508,59.54690259368682,65.72921485518262,0.6177059168795864,-0.42679906214616636,-3.623090204786397,-3.5147842712555715,27.758187277508718,0.9600028991699219,1.7211010158957336,0.2244981765746985,-1.7017677536061981,2.1507641067555987,-0.7386347885157534,1.1876311416651504,1.8198366488281366,42.857082971774865,-22.78900217272365,0.9631329650904498,6,0.6800022125244212,-1.1049976348876882,-5.0974979400634695,-4.954998016357415,-3.259998321533196,4,-0.04087031632601856,-2.3424537274124386,34.22999954223633,2.481495086784894,33.790000915527344,-6.062429220260364,34.009998321533196,-0.04087031632601856
4091,2003-06-23,34.009998321533196,34.380001068115234,33.84999847412109,34.009998321533196,1607900.0,0.0,-2.3125193715280705,-0.0,60.82643429573067,63.521881806966334,0.6307333174571426,-0.3236813444291968,-3.581089236272394,-3.4873968361896956,27.807201943344385,0.5300025939941477,1.6120058786811455,0.14849834442137677,-1.6800150422740572,1.9770117311168107,-0.7657583489263402,1.0627550377690937,1.7158432317031398,42.857082971774865,-23.697245687789867,0.9142566933477164,6,0.6800022125244212,-1.1049976348876882,-4.929997920989983,-5.004998207092278,-2.869998931884755,0,-0.05674791489938236,-1.6301465785279952,34.009998321533196,-2.3424537274124386,34.22999954223633,2.481495086784894,33.790000915527344,-0.05674791489938236
4092,2003-06-24,34.040000915527344,34.490001678466804,33.90999984741211,34.02000045776367,1362400.0,0.0008821698169609871,-3.8333147897958155,100.0,57.29731067242466,61.09862178673255,0.5539506716237099,-0.3072155589393475,-3.5488558816361575,-3.4844500061291797,27.182243611248246,0.5800018310546946,1.4944212696773036,0.13900089263916016,-1.6678961868853008,1.9458979721636211,-0.7644476471230703,1.0424494324013907,1.5860069572689923,48.503018632603975,-16.981068837575513,0.9034485397622323,6,0.6499996185302734,-1.015000343322754,-4.845000743865967,-5.035000801086426,-2.6300010681152344,1,-0.06727382062092602,-2.3125193715280705,34.009998321533196,-1.6301465785279952,34.009998321533196,-2.3424537274124386,34.22999954223633,-0.06727382062092602
4093,2003-06-25,34.09999847412109,35.060001373291016,33.919998168945305,34.169998168945305,2054500.0,0.001762560428321791,-4.302336722201555,-3.499904634751097,52.21771790132992,58.92603465711777,0.22965133111623715,-0.288270075377163,-3.521425863230551,-3.519117673376069,26.684797972042908,1.1400032043457102,1.302972232763075,0.139498519897451,-1.6073711745887351,1.886368214383637,-0.7339363273456385,1.0129333671405405,1.4301690654528514,33.333245030304774,-26.76886574465049,0.8734348472430927,6,0.15000152587891336,-1.0749979019164968,-4.90499830245971,-5.094998359680169,-2.5399990081787003,2,-0.07595303111831009,-3.8333147897958155,34.040000915527344,-2.3125193715280705,34.009998321533196,-1.6301465785279952,34.009998321533196,-0.07595303111831009
4094,2003-06-26,33.889999389648445,34.380001068115234,33.450000762939446,34.049999237060554,5089900.0,-0.0061583311985193845,1.2682837192209313,2.285722070844687,48.70774156803181,57.29473809568102,0.24955453710673225,0.06194501067776059,-3.19014227648384,-3.2914588816099837,26.55649881035981,0.9300003051757884,1.035718532109172,-0.1575004577636676,-1.6841456519524272,1.369144736425092,-0.9208230548580474,0.6058221393307122,1.548161430031989,27.329096888535826,-28.550172826259644,0.7633225970943811,6,0.25500106811522727,-0.8549985885620188,-4.52999925613404,-4.884999275207527,-3.1099987030029332,3,-0.05488346544260192,-4.302336722201555,34.09999847412109,-3.8333147897958155,34.040000915527344,-2.3125193715280705,34.009998321533196,-0.05488346544260192
4095,2003-06-27,33.689998626708984,34.279998779296875,33.689998626708984,33.889999389648445,1761900.0,-0.005901468472748084,-4.899979019245074,1.2500059604702063,43.26530453365313,55.71310261698767,0.3499703355076491,0.32923117617236386,-2.842890040135053,-3.0842027414029687,26.091237281739776,0.5900001525878906,0.6868095888632268,-0.3895011901855483,-1.853661524494548,1.0746591441234514,-1.1215813573400482,0.34257897696895157,1.6598357418736853,14.906693961881851,-35.12319333205108,0.7320801671545013,6,0.4550018310546875,0.05500221252441406,-3.487499237060554,-4.039999008178718,-3.429998397827145,4,-0.05728698357075823,1.2682837192209313,33.889999389648445,-4.302336722201555,34.09999847412109,-3.8333147897958155,34.040000915527344,-0.05728698357075823
4096,2003-06-30,33.56999969482422,34.09999847412109,33.459999084472656,33.799999237060554,2066300.0,-0.0035618562415028476,-1.8444369092527129,1.1499933243052456,37.76823647868761,53.50288841250305,0.3920544038836766,0.5349379586747105,-2.589794661967243,-2.965556136523709,25.4848828500746,0.6399993896484304,0.4095744059071791,-0.5465000152587862,-1.9117724089421486,0.8187723784245762,-1.2291362121004639,0.13613618158289142,1.6950412807046007,7.453346980941146,-35.346665864550516,0.6826361968416795,6,0.5750007629394531,0.4050006866455078,-3.304999828338623,-3.8999996185302734,-2.4499988555908203,0,-0.084003566293121,-4.899979019245074,33.689998626708984,1.2682837192209313,33.889999389648445,-4.302336722201555,34.09999847412109,-0.084003566293121
4097,2003-07-01,33.47999954223633,33.700000762939446,32.990001678466804,33.56999969482422,2714500.0,-0.002680969717189674,3.0571110941570954,0.39130579005853533,15.056797862033534,48.24815391728036,0.44585436611243523,0.7234621153420591,-2.36661158379248,-2.8793614273208235,25.731329512917227,0.709999084472642,0.241700735355181,-0.6755001068115263,-1.9085617357964253,0.5575615221733727,-1.2920309213039758,-0.05896929231907677,1.703639775960795,23.67139787482605,-11.477463528478161,0.6165308144924512,7,0.5450019836425781,0.6250019073486328,-3.0999999046325684,-3.6949996948242188,-0.8299980163574219,1,-0.06989247863148518,-1.8444369092527129,33.56999969482422,-4.899979019245074,33.689998626708984,1.2682837192209313,33.889999389648445,-0.06989247863148518
4098,2003-07-02,33.450000762939446,34.220001220703125,32.950000762939446,33.47999954223633,2285200.0,-0.0008960208992546681,-1.4660232289413444,0.3333192048489748,18.402752942485392,43.67657764978483,0.47221014038522924,0.8124422514468321,-2.219730515707596,-2.839170413842581,25.535525824476657,1.270000457763679,0.14183044147738144,-0.7164989471435632,-1.9183267536110193,0.4853288593238929,-1.3174128503772948,-0.1155850439098316,1.6020202968738602,34.965027503160954,3.72099411942132,0.6009139032337284,7,0.5550003051757884,0.6550006866455149,-2.4200010299682546,-3.2350006103515554,-0.5200004577636648,2,-0.060986573064223504,3.0571110941570954,33.47999954223633,-1.8444369092527129,33.56999969482422,-4.899979019245074,33.689998626708984,-0.060986573064223504
4099,2003-07-03,33.22999954223633,34.049999237060554,32.93000030517578,33.400001525878906,1940100.0,-0.006577016911367806,-1.9090864053187933,5.6669633774147306,22.175686805293964,39.524220339963406,0.5983688167968637,1.0342781458362111,-1.9013691852143921,-2.6211701228953146,25.19305031803205,1.1199989318847727,0.052504804866991606,-0.9040000915527315,-2.1717937702873584,0.36379358718189536,-1.5378969309200485,-0.27010325218541453,1.653859893827068,22.22219082550142,-7.4791409826765864,0.6338968393673137,7,0.7650012969970703,0.8750019073486328,-2.1999998092651367,-3.0149993896484375,-0.2799987792968821,3,-0.0502557959464105,-1.4660232289413444,33.450000762939446,3.0571110941570954,33.47999954223633,-1.8444369092527129,33.56999969482422,-0.0502557959464105
4100,2003-07-07,32.689998626708984,33.240001678466804,32.549999237060554,33.240001678466804,2423100.0,-0.016250403941203362,1.5090858648910435,3.235274318411351,19.629578871669324,34.94679195951214,1.040898372573544,1.5489450014788702,-1.2608074979990604,-2.084095108407734,24.25194783350025,0.69000244140625,-0.0734260005650782,-1.3775009155273423,-2.8004982494761634,0.04549641842147878,-2.0889995825017564,-0.6660022485529282,1.9984748962656482,8.383187027303217,-20.74084415521623,0.7114986669744106,7,1.1150016784667969,1.4150028228759766,-1.659998893737793,-2.4749984741210938,0.25,0,-0.05842759315697654,-1.9090864053187933,33.22999954223633,-1.4660232289413444,33.450000762939446,3.0571110941570954,33.47999954223633,-0.05842759315697654
4101,2003-07-08,32.939998626708984,33.389999389648445,32.36999893188477,32.689998626708984,1720500.0,0.007647598975294656,-1.2921374320640893,-0.4545429324455483,29.657779234681072,31.875732910873968,0.6963901469152987,1.252090514276503,-1.39430746110558,-2.321865248776845,23.56182282991187,1.0200004577636719,-0.20679690750990432,-1.0570009231567354,-2.558608791131995,0.44460694481852414,-1.8078048571443688,-0.3061969891691021,1.4918579819559596,30.81075619578213,-0.16852074142192563,0.7508039339876308,7,0.7750015258789062,1.1650028228759766,-1.849998950958252,-2.7249984741210938,0.060001373291015625,1,-0.08136000332598992,1.5090858648910435,32.689998626708984,-1.9090864053187933,33.22999954223633,-1.4660232289413444,33.450000762939446,-0.08136000332598992
4102,2003-07-09,33.450000762939446,33.810001373291016,32.950000762939446,32.950000762939446,2350100.0,0.015482761308220905,-2.4400024414062784,2.0,44.178083533974814,30.98244020339007,0.10492968788991419,0.6775930385118372,-1.7752903484942308,-2.794193725763435,22.814773749961276,0.8700027465820312,-0.3203206763937061,-0.4839988708496179,-1.9652418728101182,0.9972441311108824,-1.2246203718298645,0.2566226301306287,0.6931957709762742,58.37840512859584,24.836195686327436,0.7406215009802499,7,-0.07500076293944602,0.6550006866455149,-2.3600010871887136,-3.2350006103515554,-0.5400009155273366,2,-0.06965619941891132,-1.2921374320640893,32.939998626708984,1.5090858648910435,32.689998626708984,-1.9090864053187933,33.22999954223633,-0.06965619941891132
4103,2003-07-10,32.47999954223633,33.470001220703125,32.009998321533196,33.459999084472656,2754000.0,-0.028998541063646854,1.919994659444215,-1.9599990844726562,24.637714811399306,28.307992785986457,0.9174472373694726,1.449400594531454,-0.6764994135970355,-1.7935332508148392,20.872989954958925,1.460002899169929,-0.47473793866244307,-1.2810001373291016,-2.571727273887774,0.009726999229570765,-1.9263637056084377,-0.6356365690497654,1.4149493273950569,23.039265184919426,-8.19216847935531,0.6453635682793369,7,0.6649990081787109,1.6000003814697266,-1.3849997520446777,-2.2649993896484375,0.5800018310546875,3,0.005234051294289888,-2.4400024414062784,33.450000762939446,-1.2921374320640893,32.939998626708984,1.5090858648910435,32.689998626708984,0.005234051294289888
4104,2003-07-11,32.880001068115234,32.900001525878906,32.299999237060554,32.47999954223633,1502000.0,0.012315318088559568,1.7272679983353818,-0.4081650129816544,34.43532047617447,27.326883446266606,0.40131325907366033,0.9077041806530488,-0.9413749674589837,-2.1696588944671227,18.70285916386766,0.6000022888183523,-0.6017962057383528,-0.7614986419677763,-1.897220894951431,0.37422361101587853,-1.3293597684596037,-0.19363751547594887,0.9300003051757812,48.33340397575572,17.805324426079665,0.5678611264918274,7,0.2349987030029297,1.1999988555908203,-1.2950010299682617,-2.530000686645508,0.48999786376953836,4,0.0015206580120532553,1.919994659444215,32.47999954223633,-2.4400024414062784,33.450000762939446,-1.2921374320640893,32.939998626708984,0.0015206580120532553
4105,2003-07-14,32.11999893188477,33.0,31.86000061035156,32.880001068115234,2635000.0,-0.023114419450778523,1.279998779296882,-1.8999980926586253,28.47384546938082,26.294173334121407,1.0227429437937374,1.5552745192493092,-0.04939072779362874,-1.391873929931009,17.571833500529003,1.139999389648441,-0.7268050396223416,-1.3995006561279197,-2.639237269723033,-0.15976404253280663,-2.0193689629254763,-0.7796323493303632,1.4020019531249943,13.333242041469202,-14.989423316272546,0.6198683067975557,7,0.920001983642571,1.8850021362304616,-0.3449983596801829,-1.694997787475593,1.0900001525878835,0,0.025840655624391973,1.7272679983353818,32.880001068115234,1.919994659444215,32.47999954223633,-2.4400024414062784,33.450000762939446,0.025840655624391973
4106,2003-07-15,32.060001373291016,32.59999847412109,31.809999465942386,32.299999237060554,1484300.0,-0.0018679190718838834,-1.135127611644071,0.3157857752346657,27.60182518510321,27.688065258906928,0.9454456779518523,1.5141193776383801,0.1323624979747109,-1.3188923484156447,16.985251856728503,0.7899990081787003,-0.828085999641452,-1.3459981918334947,-2.6849745240449536,-0.00702185962203572,-2.015486357939224,-0.6765100257277652,1.1628394622802745,12.500083446422948,-12.72173694061118,0.6694881661057283,7,0.9549989700317383,1.919999122619629,0.029999732971191406,-1.385000228881836,1.75,1,0.027448447152940147,1.279998779296882,32.11999893188477,1.7272679983353818,32.880001068115234,1.919994659444215,32.47999954223633,0.027448447152940147
4107,2003-07-16,31.649999618530273,32.34999847412109,31.36000061035156,32.060001373291016,1572900.0,-0.01278857570799452,1.000003853245321,1.7083558508439587,24.31870354842357,28.34539310401117,1.1941396068605101,1.832187817623442,0.6473589741985109,-0.9080585401785797,16.151856900430666,0.9899978637695277,-0.9024856478707832,-1.6380000114440918,-3.1567470925220604,-0.11925293036612317,-2.3973735519830797,-0.8786264709051039,1.3500003814697266,13.744024847954673,-10.020003661633734,0.7593735405389849,7,1.0550003051757812,2.105001449584961,0.5399999618530273,-0.8750000000000071,2.510000228881836,2,0.04265404100287373,-1.135127611644071,32.060001373291016,1.279998779296882,32.11999893188477,1.7272679983353818,32.880001068115234,0.04265404100287373
4108,2003-07-17,32.0,32.439998626708984,30.82999992370605,31.649999618530273,2578500.0,0.01105846400278665,1.6178891037460146,-0.8536558134341897,30.75359967804306,29.298494534316625,0.689315208099643,1.4136898221351473,0.40955227268237593,-1.2652424761519114,16.298366023701753,1.6099987030029332,-0.9391139892125864,-1.1984995841979966,-2.801329180786901,0.40433001239090416,-1.9999143824924488,-0.39708478590354446,0.6720001220703153,53.91705231145164,29.339762089861818,0.801414798294451,7,0.32000064849853516,1.4900007247924805,0.4525008201599121,-1.1199989318847656,1.3699989318847727,3,0.028437495231628418,1.000003853245321,31.649999618530273,-1.135127611644071,32.060001373291016,1.279998779296882,32.11999893188477,0.028437495231628418
4109,2003-07-18,33.11999893188477,33.259998321533196,31.96999931335449,32.299999237060554,2582700.0,0.03499996662139915,1.3454559956721006,2.342853717418434,45.11149963259861,32.129819063308766,-0.5005683445245879,0.2174156481676377,-0.5974323922582769,-2.3784806033179287,15.55576935224349,1.2899990081787074,-0.8648506472364161,-0.02300062179564577,-1.550545126845492,1.5045438832541969,-0.7867728743205689,0.7407716307292773,-2.2899990081787216,94.2387044463236,65.61103950348938,0.7637722525249219,7,-0.7999982833862376,0.37000179290770774,-0.04249906539917703,-1.664999008178718,-0.020000457763686086,4,-0.0018115205473632212,1.6178891037460146,32.0,1.000003853245321,31.649999618530273,-1.135127611644071,32.060001373291016,-0.0018115205473632212
4110,2003-07-21,32.61999893188477,33.509998321533196,32.400001525878906,33.11999893188477,1781300.0,-0.01509661884435165,-1.3617083444933626,-0.609756324491296,42.35104882561512,33.540182351190325,-0.012898422897251294,0.6407949294263844,0.003720073501817467,-1.8790294193334205,14.626150621110739,1.1099967956542898,-0.8425826068811162,-0.4535006523132239,-1.9409110400671707,1.0339097354407194,-1.1972058461901938,0.290204541563746,-1.7899990081787216,66.79104769726708,34.019126268143495,0.7437051938769724,7,-0.2999982833862376,0.43000125885009055,0.552502155303948,-1.069997787475593,0.3899993896484233,0,0.022992030182652945,1.3454559956721006,33.11999893188477,1.6178891037460146,32.0,1.000003853245321,31.649999618530273,0.022992030182652945
4111,2003-07-22,32.080001831054695,33.36999893188477,32.060001373291016,32.61999893188477,1661200.0,-0.016554172854440274,-3.517248409989193,1.0799942016601562,39.48951245217316,33.01923000876792,0.43837948728528175,1.084384906122061,0.6303642464081989,-1.3366592598911033,13.883424026101371,1.309997558593757,-0.8522276544869385,-0.8969979286193777,-2.3790032891040056,0.5850074318652467,-1.638000608861688,-0.15599524837706724,-1.1428019714355564,46.64189009822186,12.19341257223028,0.7410026802423123,7,0.0899972915649272,0.8649988174438406,1.2574992179870534,-0.5300006866455149,0.5999984741210866,1,0.03522435127556878,-1.3617083444933626,32.61999893188477,1.3454559956721006,33.11999893188477,1.6178891037460146,32.0,0.03522435127556878
4112,2003-07-23,31.75,32.810001373291016,31.04999923706055,32.5,2507100.0,-0.010286839533009018,1.5693410332518367,1.388896345641685,37.78736262170301,34.48030198769055,0.5608566576576166,1.3007176062263284,1.041418783358253,-1.0052212026172072,13.331821240117364,1.7600021362304652,-0.8137384748891776,-1.112499713897705,-2.6025344159760095,0.37753498818060294,-1.8575170649368573,-0.36748236285855285,-0.7098882019042989,34.32838157813284,-0.05249394208061631,0.7450173510391538,7,0.4199991226196218,1.1950006484985352,1.8025007247924805,-0.1999988555908203,1.6199989318847727,2,0.06488193301703982,-3.517248409989193,32.080001831054695,-1.3617083444933626,32.61999893188477,1.3454559956721006,33.11999893188477,0.06488193301703982
4113,2003-07-24,31.51000022888184,32.59999847412109,31.21999931335449,31.76000022888184,2585500.0,-0.007559047909233452,-2.3252918466770187,0.3333333333333333,37.67909730558518,34.84072163540286,0.725037589320717,1.4089710430936684,1.3574850571782484,-0.7584600077068728,12.288294922382784,1.379999160766598,-0.8389314448096954,-1.2229995727539027,-2.7103789950962387,0.26437984958842975,-1.9666892839250671,-0.4793098615827347,-0.46000099182128906,18.699234269020078,-16.50830781240227,0.7436897111711663,7,0.6599988937377823,1.4350004196166957,2.0850005149841273,0.0400009155273402,1.9499988555908168,3,0.08410027290641842,1.5693410332518367,31.75,-3.517248409989193,32.080001831054695,-1.3617083444933626,32.61999893188477,0.08410027290641842
4114,2003-07-25,32.029998779296875,32.06999969482422,31.290000915527344,31.520000457763672,1906100.0,0.016502651432493742,1.644062974816539,-2.0399932861328125,45.25862376084051,36.7056970011206,0.08022264283793135,0.7826057837173224,0.908590933516706,-1.26525160774872,11.811144036082693,0.779998779296875,-0.9445876650251961,-0.6100009918212876,-2.0235441787144737,0.8035421950719019,-1.3167725852678842,0.09677060162530893,-0.9799995422363246,39.837394591811766,1.1856630511546413,0.7067715934465948,7,0.1400003433227468,0.9150018692016602,1.6850018501281738,-0.4799976348876953,1.0,4,0.0418357853155471,-2.3252918466770187,31.51000022888184,1.5693410332518367,31.75,-3.517248409989193,32.080001831054695,0.0418357853155471
4115,2003-07-28,31.76000022888184,32.310001373291016,31.3799991607666,32.040000915527344,2870900.0,-0.008429552316734812,1.2682936473784474,-0.5490227611019206,41.54729116927825,38.25519322158449,0.32831048058449497,0.9492696292759568,1.243509233910732,-0.9825240353949063,11.195523624743474,0.9300022125244141,-0.9038116263384381,-0.7834996223449657,-2.1582074403018616,0.5912081956119302,-1.4708535313234101,-0.09614571336651778,-0.611601028442383,30.603495052402717,-8.666631287333,0.6873539089784474,7,0.4099988937377823,1.1850004196166957,2.037500381469723,-0.2099990844726598,1.100000381469716,0,0.04219138021355184,1.644062974816539,32.029998779296875,-2.3252918466770187,31.51000022888184,1.5693410332518367,31.75,0.04219138021355184
4116,2003-07-29,30.75,31.8700008392334,30.57999992370605,31.51000022888184,2814400.0,-0.031801014534104666,-1.345455396667681,2.7142798754777346,31.95186545337532,39.10332232213469,1.2660878388893693,1.8310490575839111,2.30190620425423,0.028393837797203503,11.106430917979853,1.2900009155273473,-0.9617458986545344,-1.6524998664855985,-3.156317632676263,-0.14868210029493412,-2.4044087495809308,-0.9005909833902663,2.759998321533196,7.62331685145713,-28.022290293758626,0.7519088830953317,7,1.2949991226196218,2.070000648498535,3.0475006103515625,0.8000011444091797,1.529998779296875,1,0.07349588037506338,1.2682936473784474,31.76000022888184,1.644062974816539,32.029998779296875,-2.3252918466770187,31.51000022888184,0.07349588037506338
4117,2003-07-30,31.13999938964844,31.239999771118164,30.559999465942386,30.76000022888184,2154400.0,0.012682906980437059,1.344828946979006,-0.4999987451657487,40.2898507457736,40.16290577410475,0.8896983126355344,1.3246707499387078,1.9790507617490896,-0.35553670282177663,11.62084075290599,0.6800003051757777,-0.9121862973670929,-1.1455004692077573,-2.660415389045017,0.36941445062949896,-1.9029579291263836,-0.3880430092891274,2.311398963928209,28.431382632086443,-8.444957812381997,0.7574574599186288,7,0.8949995040893519,1.6700010299682582,2.6575012207031214,0.41000175476073863,0.9200019836425746,2,0.049454108725489165,-1.345455396667681,30.75,1.2682936473784474,31.76000022888184,1.644062974816539,32.029998779296875,0.049454108725489165
4118,2003-07-31,31.40999984741211,31.959999084472656,30.60000038146973,31.149999618530273,2103300.0,0.008670535101340526,-1.0000000000000053,0.6842126397261443,39.143264773929786,39.499768567585996,0.5891617014424924,0.9423153790112906,1.7865188784118686,-0.6052225978027863,11.322433185852212,1.3599987030029261,-0.8461957683543133,-0.7734999656677246,-2.2319383515558258,0.6849384202203801,-1.5027191586117752,-0.04428077272367403,1.925742550659173,48.57139743107656,12.601321058811067,0.7292191929440519,7,0.6249990463256836,1.4000005722045898,2.447500705718994,0.1400012969970703,1.0800018310546946,3,0.06240048054741232,1.344828946979006,31.13999938964844,-1.345455396667681,30.75,1.2682936473784474,31.76000022888184,0.06240048054741232
4119,2003-08-01,31.559999465942386,31.649999618530273,30.78000068664551,31.1299991607666,1809200.0,0.004775537066506352,1.8524526602796492,1.6538458716942512,45.454545454545446,39.84460152635603,0.21747479252681856,0.6964984894476665,1.659299843784833,-0.7256859261296036,11.034053899779488,0.8699989318847621,-0.713268403583033,-0.5400003433227489,-1.936054782226325,0.8560540955808307,-1.238027562774537,0.1580268761290391,1.66471321484374,57.14279486215346,17.552972430045536,0.6980272194517895,8,0.40499973297119496,0.9100008010864222,2.0775008201599086,-0.009998321533206678,0.1800003051757777,4,0.06020277727129342,-1.0000000000000053,31.40999984741211,1.344828946979006,31.13999938964844,-1.345455396667681,30.75,0.06020277727129342
4120,2003-08-04,30.78000068664551,31.59000015258789,30.35000038146973,31.56999969482422,2421200.0,-0.0247147906367553,1.9879515303601587,-1.8372056918791129,40.69766313594392,39.97884049121945,0.7923453794693778,1.397730602118127,2.450261434905169,0.09126935803060476,11.37079530369853,1.2399997711181605,-0.6572703360353138,-1.2244992256164515,-2.70912162704386,0.26012317581096056,-1.9668104263301593,-0.48218802490274726,2.338123465546868,26.708115004922444,-15.634694979044315,0.7423112007137058,8,0.8000001907348597,1.5349988937377894,2.8099999427795375,0.7700004577636683,0.639999389648434,0,0.07309935160682324,1.8524526602796492,31.559999465942386,-1.0000000000000053,31.40999984741211,1.344828946979006,31.13999938964844,0.07309935160682324
4121,2003-08-05,30.26000022888184,31.07999992370605,30.20000076293945,30.809999465942386,1565200.0,-0.01689410156476323,-1.626870345487202,0.6962024399606972,40.05722050769902,40.23104692299678,1.1477243637555397,1.798887653918424,2.959611647723687,0.6387118542765968,12.003239451191696,0.8799991607666016,-0.7889947264490118,-1.6104997634887646,-3.2182765341525617,-0.0027229928249710156,-2.4143881488206596,-0.806611378156866,2.692036497067182,3.4090638160451157,-40.793549832764356,0.8038883853318973,8,1.1399993896484268,1.9500007629394496,3.6850004196166957,1.2900009155273402,0.9899997711181605,1,0.08592202120964054,1.9879515303601587,30.78000068664551,1.8524526602796492,31.559999465942386,-1.0000000000000053,31.40999984741211,0.08592202120964054
4122,2003-08-06,31.1200008392334,31.239999771118164,30.239999771118164,30.559999465942386,2206000.0,0.02842037686208365,1.5000023841880648,-1.0181857274637711,44.13333445231205,40.948184383744206,0.21116686332865697,0.7962008020248987,2.0742337237523003,-0.18968495454096512,12.140276950340695,1.0,-0.8536642184264451,-0.633999156951905,-2.090416932307626,0.8224186184038196,-1.3622080446297673,0.09420973072595729,1.6118730096748592,52.27278145881975,8.914847738303244,0.728208887677862,8,0.13500022888183594,1.0900001525878906,2.939999580383301,0.43000030517578125,0.03999900817871094,2,0.0372749970688,-1.626870345487202,30.26000022888184,1.9879515303601587,30.78000068664551,1.8524526602796492,31.559999465942386,0.0372749970688
4123,2003-08-07,32.650001525878906,32.65999984741211,31.01000022888184,31.1299991607666,2928300.0,0.049164545160185646,1.1428580275277602,2.714283281449054,47.02909202443332,41.14490307969896,-1.2741044589828405,-0.7593426333376172,0.5470721380007149,-1.6810995033398228,12.781983374530917,1.6499996185302699,-0.8187855437151867,0.8875014305114739,-0.5886082405240884,2.3636111015470362,0.14944659499369095,1.6255562660292568,-2.4500007629394567,99.59356401405546,60.0828020858188,0.7380548355177816,8,-1.220001220703125,-0.4400005340576172,1.4149999618530273,-1.1000003814697266,-1.6700019836425781,3,-0.018070447933065115,1.5000023841880648,31.1200008392334,-1.626870345487202,30.26000022888184,1.9879515303601587,30.78000068664551,-0.018070447933065115
4124,2003-08-08,32.93000030517578,33.0,32.27000045776367,32.970001220703125,2582100.0,0.00857576619330147,13.600213626306553,-0.026316350846196414,52.01561497029093,42.308050168700376,-1.579068215314237,-1.0913580290947102,0.29772537191161064,-1.937257755886968,13.576561776784462,0.7299995422363281,-0.73153779531998,1.165000247955323,-0.31922538278652013,2.649225878697166,0.4228874325844032,1.9071130633262428,-2.690000534057617,97.50001021794189,58.901997079135455,0.742112815370921,8,-1.3299999237060547,-0.8050003051757812,1.1250009536743164,-1.1049995422363281,-1.8400001525878906,4,-0.013361634455855809,1.1428580275277602,32.650001525878906,1.5000023841880648,31.1200008392334,-1.626870345487202,30.26000022888184,-0.013361634455855809
4125,2003-08-11,32.950000762939446,33.43000030517578,31.79999923706055,32.939998626708984,2594700.0,0.0006073628174403378,2.360822715117186,-0.250047682624274,56.066939707550354,44.98750286360871,-1.5785128520356828,-1.102515106816682,0.28022725733175236,-1.9321013006276075,13.751842673564163,1.6300010681152308,-0.6182472131312409,1.1435006141662534,-0.4264577831089724,2.713459011441479,0.35852141552864225,1.9284798128038645,-2.599600982666008,85.13933095160746,45.59420859528083,0.7849791986376122,8,-1.1350002288818288,-0.9449996948242116,1.1000003814697337,-1.124999999999993,-2.3000011444091726,0,-0.03672233577554973,13.600213626306553,32.93000030517578,1.1428580275277602,32.650001525878906,1.5000023841880648,31.1200008392334,-0.03672233577554973
4126,2003-08-12,32.939998626708984,33.09999847412109,32.36999893188477,32.900001525878906,1774100.0,-0.00030355496202938426,3.055589111061742,3.9988558352431154,58.6861232977258,47.03153314715896,-1.369173507412036,-1.0785007871491885,0.29975936296166594,-1.9072833615339988,13.88283335957553,0.7299995422363139,-0.6056779706908948,1.089498615264894,-0.5577952213002249,2.736792451830013,0.2658516969823381,1.9131455335474534,-2.4048228149414044,84.63944838769277,42.5989023855057,0.8236469182825593,8,-1.1249980926513672,-0.93499755859375,1.0150022506713867,-1.1149978637695312,-1.8099994659423828,1,-0.04614446307786324,2.360822715117186,32.950000762939446,13.600213626306553,32.93000030517578,1.1428580275277602,32.650001525878906,-0.04614446307786324
4127,2003-08-13,33.0,33.299999237060554,32.59000015258789,32.939998626708984,1282500.0,0.001821535391393958,1.1515128746062233,1.5001430615164522,61.16941344883802,49.47888299992654,-1.2712755982211164,-1.0879579963576376,0.2543726317712256,-1.94175061805473,13.622556395748415,0.7099990844726634,-0.536795596855395,1.0819999694824212,-0.639658682336183,2.8036586213010253,0.22117064357311733,1.942829295391725,-2.2911347186279265,82.23139290828883,35.70005103597064,0.8608293259093023,8,-1.1849994659423828,-0.9949989318847656,0.9100008010864258,-1.1749992370605469,-1.360000610351559,2,-0.05303030303030298,3.055589111061742,32.939998626708984,2.360822715117186,32.950000762939446,13.600213626306553,32.93000030517578,-0.05303030303030298
4128,2003-08-14,32.90999984741211,33.240001678466804,32.09000015258789,33.009998321533196,2712600.0,-0.002727277351148194,3.107110257353363,-1.6666030898339461,57.05128871320638,50.76741002866663,-1.0573119677029794,-0.9763451194711585,0.3411568802546725,-1.8165808526435399,12.792766839572097,1.1500015258789134,-0.2884770764754805,0.9464998245239258,-0.8314617578076309,2.724461406855486,0.05751903335814745,1.835480615689704,-2.037866464611813,68.09815233035718,19.86414638066232,0.8889807911657799,8,-1.0949993133544922,-1.0550003051757884,0.8300008773803711,-1.0849990844726562,-2.010000228881836,3,-0.05317532689498361,1.1515128746062233,33.0,3.055589111061742,32.939998626708984,2.360822715117186,32.950000762939446,-0.05317532689498361
4129,2003-08-15,33.060001373291016,33.34999847412109,32.799999237060554,33.200000762939446,939500.0,0.00455793152763273,1.5000260096062308,1.400015259021925,60.620916305792626,52.981104825316486,-1.0864096486489068,-1.192196512929904,0.16866147822588573,-1.934973597722994,12.910047568840788,0.5499992370605327,-0.13342755281308527,1.099501228332521,-0.6704286301496012,2.8694310868146395,0.21453629909146343,1.984466157573582,-2.0343959751481897,77.30069389999879,25.727956824315378,0.8849649292410601,8,-1.2450008392333984,-1.2050018310546946,0.5524978637695312,-1.2350006103515625,-2.3300018310546875,4,-0.06291596323813553,3.107110257353363,32.90999984741211,1.1515128746062233,33.0,3.055589111061742,32.939998626708984,-0.06291596323813553
4130,2003-08-18,33.36999893188477,33.5,33.06999969482422,33.360000610351555,1121100.0,0.009376816264871746,2.185182045521977,-0.07141689373307517,74.16972299818214,56.77138287981462,-1.1067683900982601,-1.521113281396996,-0.1652048220784792,-2.2074067442126335,13.317908324943506,0.4399986267089844,0.03064311866432945,1.3719987869262766,-0.48633769465217114,3.2303352685047244,0.44283054613705275,2.3011670277155005,-2.2001298393199704,90.78006509335238,32.25805685918526,0.929168240789224,8,-1.4999990463256907,-1.5149993896484517,0.22750091552733664,-1.5449981689453196,-2.4999980926513743,0,-0.06832480827916243,1.5000260096062308,33.060001373291016,3.107110257353363,32.90999984741211,1.1515128746062233,33.0,-0.06832480827916243
4131,2003-08-19,33.209999084472656,33.580001831054695,32.93000030517578,33.580001831054695,1016000.0,-0.004794721382482159,2.513495680145067,-37.00648607396566,69.94218421083576,59.63903285298392,-0.5412198931099752,-1.3408630118953724,-0.04206350034505135,-2.023484571752334,13.396010234462711,0.6500015258789134,0.13542178466238397,1.1554990768432631,-0.7804267175893145,3.0914248712758408,0.18753617962697433,2.123461974059552,-1.8537195193130387,75.16762887389716,12.308978201609392,0.9679628972162896,8,-0.9149980545043874,-1.319997787475586,0.3125019073486328,-1.3849983215332031,-2.8699989318847656,1,-0.07708520134043939,2.185182045521977,33.36999893188477,1.5000260096062308,33.060001373291016,3.107110257353363,32.90999984741211,-0.07708520134043939
4132,2003-08-20,33.810001373291016,33.970001220703125,32.959999084472656,33.02000045776367,1324600.0,0.018066916752758733,-1.219775981756598,-2.1351217601088317,71.73912743013994,62.384592342506885,-0.8040747993907971,-1.874741129672401,-0.6843178500504337,-2.598227753532292,12.653517310168214,1.0100021362304688,0.37471725377508136,1.6525012969970732,-0.4289443415539793,3.7339469355481256,0.6117784777215434,2.6932241162725994,-2.231349581541892,91.48937465378599,25.715432139496542,1.0407228192755271,8,-0.9250011444091797,-1.7250003814697266,-0.3125009536743164,-1.9850006103515625,-4.200000762939457,2,-0.0792665514246782,2.513495680145067,33.209999084472656,2.185182045521977,33.36999893188477,1.5000260096062308,33.060001373291016,-0.0792665514246782
4133,2003-08-21,34.15999984741211,34.330001831054695,33.799999237060554,34.299999237060554,1789700.0,0.010351921322238722,4.29990463475072,-0.17721421190378217,72.727263633117,64.68588663837645,-1.0251614099095718,-2.1249776686674196,-1.1130251463707879,-2.910616170823907,12.013479484898241,0.5300025939941406,0.6964981969421657,1.869999790191649,-0.3692952176024207,4.109294797985719,0.7503522862946141,2.989647294088684,-2.294386124188506,88.88877807724577,21.113303812820817,1.1196475038970348,8,-1.094999313354485,-1.894998550415039,-0.9299993515014648,-2.3349990844726562,-4.420000076293945,3,-0.07377050553337683,-1.219775981756598,33.810001373291016,2.513495680145067,33.209999084472656,2.185182045521977,33.36999893188477,-0.07377050553337683
4134,2003-08-22,33.36999893188477,34.279998779296875,33.34999847412109,34.27000045776367,1356600.0,-0.02312649060468852,1.0217438176902947,6.428610354223056,72.60031296466622,66.52292811138932,-0.18571272259413263,-1.295880488843565,-0.3909363900050664,-2.099990897322151,11.137141517617113,0.9300003051757884,0.9312913960384464,1.0129988670349164,-1.2732353158855645,3.2992330499553972,-0.13011822442532406,2.156115958495157,-1.1593708735648178,31.428439082076192,-39.8257318564083,1.1431170914602407,8,-0.15999794006348367,-1.1049976348877024,-0.4649982452392649,-1.2299985885620188,-3.779998779296882,4,-0.0740185613549551,4.29990463475072,34.15999984741211,-1.219775981756598,33.810001373291016,2.513495680145067,33.209999084472656,-0.0740185613549551
4135,2003-08-25,33.09999847412109,33.400001525878906,32.919998168945305,33.290000915527344,1250800.0,-0.008091113767034086,1.3414588760700012,0.21111346585852692,75.9123678561943,68.43695528455248,0.12047133715648783,-0.9700799541806546,-0.17049682745211925,-1.8134411550196177,10.566196926700549,0.48000335693360086,1.0348377810420004,0.6759984970092674,-1.615104435648341,2.9671014296668794,-0.46955296931953683,1.8215499633380716,-0.5926580876182683,12.765945934246565,-64.29957503432489,1.1455514663288053,8,0.11000251770020242,-0.8349971771240163,-0.19499778747557883,-0.8599977493286062,-2.5799980163574148,0,-0.07160117949061895,1.0217438176902947,33.36999893188477,4.29990463475072,34.15999984741211,-1.219775981756598,33.810001373291016,-0.07160117949061895
4136,2003-08-26,33.009998321533196,33.110000610351555,32.610000610351555,33.110000610351555,1819700.0,-0.002719037967879534,8.999771123402633,0.5263210729199932,70.06364706554093,69.42520346418614,0.24746919026926406,-0.7400267242329193,-0.12471051091280572,-1.6901622085241783,9.365049749112975,0.5,1.0720840505112506,0.4729984283447166,-1.6898074292481766,2.63580428593761,-0.6084045004517264,1.5544013571411632,1.3200035095214986,23.25566437784974,-54.59359206016808,1.0814029287964464,8,0.20000267028809304,-0.7449970245361257,-0.3249979019164968,-0.7699975967407156,-2.429998397827145,1,-0.0648287667710612,1.3414588760700012,33.09999847412109,1.0217438176902947,33.36999893188477,4.29990463475072,34.15999984741211,-0.0648287667710612
4137,2003-08-27,32.68000030517578,33.59000015258789,32.34999847412109,33.02000045776367,2146000.0,-0.009996911031108668,-1.479993896507637,3.3999237078008773,50.42733277833688,68.68920836031175,0.5892696832202162,-0.30434404538041804,0.1666437179854725,-1.3324582549177393,7.874713597942487,1.240001678466804,1.0667759380539579,0.06600036621093608,-1.9946317373067828,2.126632469728655,-0.9643156855479234,1.0963164179697955,1.6156015014648517,16.66673088705071,-56.01825053825649,1.030316051758859,8,0.6599998474121094,-0.41499900817871094,-0.12250041961669922,-0.1099996566772461,-1.5400009155273402,2,-0.0716034311730801,8.999771123402633,33.009998321533196,1.3414588760700012,33.09999847412109,1.0217438176902947,33.36999893188477,-0.0716034311730801
4138,2003-08-28,33.36999893188477,33.700000762939446,32.560001373291016,32.689998626708984,3321900.0,0.02111378886981563,-1.4255440031816222,-2.000000000000021,55.61222454153112,68.13268705317158,-0.031979009257888436,-0.8853689286442474,-0.5476853440234137,-1.9871042732639808,7.268062277357494,1.1399993896484304,1.060190284099754,0.6579990386962962,-1.3472210227280002,2.663219100120589,-0.344610992015852,1.6606090694084443,0.8477787414550804,52.84975629425004,-16.006584326122066,1.0026100307121464,8,-0.029998779296882105,-1.1049976348877024,-0.8124990463256907,-0.7149982452392649,-2.3399982452392614,3,-0.11267600964591473,-1.479993896507637,32.68000030517578,8.999771123402633,33.009998321533196,1.3414588760700012,33.09999847412109,-0.11267600964591473
4139,2003-08-29,33.459999084472656,33.470001220703125,32.700000762939446,33.36999893188477,1398100.0,0.0026970379223443253,12.999445157263368,0.13235310617194118,56.3909537217185,66.15726824467562,-0.06623820880356845,-0.8703508349751132,-0.6756564041560225,-2.0371970969780335,6.62862676558813,0.770000457763679,1.0343594037884714,0.6529992103576632,-1.3018171615958707,2.607815582311197,-0.3244089756191073,1.63040739633443,0.6830674208984462,82.22212803232651,14.788265669977008,0.9774081859767674,8,-0.11999893188476562,-1.194997787475586,-0.9024991989135742,-0.7199983596801758,-2.609998703002926,4,-0.11117750792410463,-1.4255440031816222,33.36999893188477,-1.479993896507637,32.68000030517578,8.999771123402633,33.009998321533196,-0.11117750792410463
4140,2003-09-02,33.029998779296875,33.09999847412109,32.459999084472656,32.459999084472656,3531300.0,-0.012851175043077756,-1.245613095795775,6.333319204849396,51.02040992859337,64.05484887998202,0.34694625565100523,-0.2773641048466118,-0.28231414350346284,-1.568905751670627,5.58922737679564,1.0,1.0445366407742753,0.11049900054931783,-1.5963964091368865,1.8173944102355222,-0.7429487042937808,0.9639467053924164,1.0413450048242296,50.37030757710673,-14.272190484548219,0.8534477048431017,9,0.3100013732910156,-0.7649974822998047,-0.47249889373779297,-0.28999805450439453,-1.9799995422363246,1,-0.10414770674666718,12.999445157263368,33.459999084472656,-1.4255440031816222,33.36999893188477,-1.479993896507637,32.68000030517578,-0.10414770674666718
4141,2003-09-03,32.860000610351555,33.150001525878906,32.630001068115234,33.150001525878906,2537400.0,-0.00514678096360921,2.586198731946016,-0.5087738084084128,48.45133303513399,61.467316169425814,0.5163788166990955,0.10267081831317881,-0.1517052221239581,-1.3736706919630493,4.328151415064448,0.5200004577636719,1.0144559158413529,-0.18949918746948669,-1.3531313331110155,0.9741329581720457,-0.7713152602902511,0.39231688535127773,1.1424893613695488,37.777871967674024,-23.621906565698744,0.5818160728207655,9,0.47999954223633523,-0.5949993133544851,-0.30250072479247336,0.04500007629395242,-1.810001373291005,2,-0.07121120234704859,-1.245613095795775,33.029998779296875,12.999445157263368,33.459999084472656,-1.4255440031816222,33.36999893188477,-0.07121120234704859
4142,2003-09-04,32.279998779296875,32.939998626708984,31.95000076293945,32.939998626708984,2676600.0,-0.017650694469919403,1.9999942201543326,2.275854357948959,43.712562084028455,58.243460441749306,0.957184240427793,0.815862316970069,0.3803883471987959,-0.7621278224167298,3.5164101366022478,0.9899978637695348,0.8608473527549876,-0.8275009155273452,-1.652578230504922,-0.002423600549768423,-1.2400395730161335,-0.4149622580385568,1.6563915325202316,18.857029506138634,-39.97305377003575,0.41253865748878693,9,0.8350009918212891,-0.014997482299804688,0.15250110626220703,0.6250019073486328,-0.9999980926513636,3,-0.05266415489089593,2.586198731946016,32.860000610351555,-1.245613095795775,33.029998779296875,12.999445157263368,33.459999084472656,-0.05266415489089593
4143,2003-09-05,32.060001373291016,32.43000030517578,31.54999923706055,32.09999847412109,2097400.0,-0.006815285449978337,1.5142860256892232,0.060601681935081565,40.15746908064191,54.63870001019105,0.9476229890619834,1.0428600270548145,0.5469991412591853,-0.5000521051340883,3.898021816941302,0.8800010681152308,0.7398413087333253,-1.01799831390381,-1.9475276667490462,-0.08846896105857383,-1.482762990326428,-0.5532336374811919,1.7572055655934307,26.562583818944987,-28.69466892291979,0.46476467642261976,9,0.5649986267089844,0.2049999237060547,0.36249828338623047,0.8449993133544922,-1.3300018310546875,4,-0.028696255278673255,1.9999942201543326,32.279998779296875,2.586198731946016,32.860000610351555,-1.245613095795775,33.029998779296875,-0.028696255278673255
4144,2003-09-08,32.490001678466804,32.689998626708984,32.150001525878906,32.200000762939446,1892400.0,0.013412360784676114,-1.7692202355334716,-7.250548402481376,41.53848298203866,50.8193794686182,0.42428599147064006,0.609452951826249,0.07427808288043991,-0.8679616366486869,3.8282533779820884,0.6299972534179688,0.553453469174741,-0.565998077392571,-1.5304478290147117,0.3984516742295696,-1.0482229532036413,-0.0837732015815007,1.145828644271731,58.75006854524379,7.656310453654029,0.48222487581106965,9,0.13499832153319602,-0.22500038146973367,-0.06750202178955789,0.5349988937377859,-1.8900012969970739,0,-0.04493693186814851,1.5142860256892232,32.060001373291016,1.9999942201543326,32.279998779296875,2.586198731946016,32.860000610351555,-0.04493693186814851
4145,2003-09-09,31.739999771118164,32.490001678466804,31.70000076293945,32.490001678466804,2348600.0,-0.023084083367275188,1.1066637505499393,-2.586205308989401,37.30570323692604,47.179607932105434,1.0740301591510075,1.3324732980325962,0.7784109487647441,-0.0468260850934854,4.4432554762984635,0.7900009155273544,0.29299414742044405,-1.255499935150148,-2.385538671281502,-0.12546119901879393,-1.820519303215825,-0.6904805670844709,1.7289640647661315,11.87501639125367,-34.679266546246836,0.5650193680656767,9,0.8850002288818359,0.5250015258789062,0.47749996185302734,1.2850008010864258,-1.600000381469723,1,-0.028040308634730615,-1.7692202355334716,32.490001678466804,1.5142860256892232,32.060001373291016,1.9999942201543326,32.279998779296875,-0.028040308634730615
4146,2003-09-10,31.420000076293945,32.0,31.28000068664551,31.739999771118164,2337100.0,-0.010081906021795373,-1.4000038147069835,0.4266651746999708,28.312133826036586,44.72236360407207,1.279302231307888,1.6155920590293391,1.051745973540477,0.33534470445383846,5.236829834267753,0.7199993133544886,0.06591673105035767,-1.4994997024536119,-2.831636077173897,-0.16736332773332663,-2.165567889813751,-0.8334315150934728,1.895446591684454,8.433708637197515,-31.096665438008284,0.6660681873601421,9,1.0700006484985352,0.845001220703125,0.5275001525878906,1.6150007247924805,-0.9899997711181641,2,-0.011775965573996183,1.1066637505499393,31.739999771118164,-1.7692202355334716,32.490001678466804,1.5142860256892232,32.060001373291016,-0.011775965573996183
4147,2003-09-11,31.25,31.65999984741211,30.979999542236328,31.54999923706055,2087000.0,-0.005410568933200244,1.6153834867769505,0.9374985098824706,22.70167982725792,41.065636413597275,1.3691003839413582,1.7368115628913472,1.17504525745656,0.5663601612992331,5.953466028400123,0.6800003051757812,-0.1764480851594783,-1.5819997787475586,-3.1077033437794697,-0.05629621371564397,-2.3448515612635177,-0.8191479962315995,1.861902069845108,15.789508907657506,-16.77456116423923,0.7628517825159566,9,0.9750003814697266,1.0350008010864258,0.5550003051757777,1.9250011444091797,-1.3400001525878906,3,-0.0064000244140624,-1.4000038147069835,31.420000076293945,1.1066637505499393,31.739999771118164,-1.7692202355334716,32.490001678466804,-0.0064000244140624
4148,2003-09-12,31.15999984741211,31.270000457763672,30.78000068664551,31.25,1575300.0,-0.0028800048828124813,6.53839607969712,0.30000127156898543,26.133905016453497,37.703742113012275,1.2434016539844066,1.7802587003780417,1.2173030371380094,0.708210843095344,6.896446557178641,0.4899997711181605,-0.370401277110183,-1.5844999313354506,-3.2823802667965865,0.11338040412568517,-2.4334400990660185,-0.7355597636048827,1.6960739191199465,19.895265476253336,-12.283185008368157,0.8489401677305685,9,0.8050012588500977,1.3950014114379954,0.5725011825561523,2.0150012969970703,-1.360000610351559,4,0.0038511180943849865,1.6153834867769505,31.25,-1.4000038147069835,31.420000076293945,1.1066637505499393,31.739999771118164,0.0038511180943849865
4149,2003-09-15,30.979999542236328,31.420000076293945,30.84000015258789,31.170000076293945,1271700.0,-0.005776646535854524,-1.4680883874764117,2.1111134658585176,26.651979232573282,34.99613870234337,1.1562062765704795,1.8935225571028553,1.3535773878229946,0.9304401114002729,7.9309914447413625,0.5799999237060547,-0.4397649599493576,-1.6605001449584975,-3.5237676883643445,0.20276739844734593,-2.5921339166614175,-0.728866373255574,1.5854239931116112,11.695832724506284,-21.990616927508647,0.9316337717029224,9,0.9850015640258789,1.5750017166137766,0.840001106262207,2.1950016021728516,-0.7299995422363281,0,-0.008069722520788414,6.53839607969712,31.15999984741211,1.6153834867769505,31.25,-1.4000038147069835,31.420000076293945,-0.008069722520788414
4150,2003-09-16,31.09000015258789,31.149999618530273,30.90999984741211,30.989999771118164,1833500.0,0.003550697610617881,1.181822910796494,-0.526316317823621,28.947377226914497,32.82903250143009,0.8292852995039617,1.6906316682079563,1.2176360121324024,0.8669302406064823,9.033061656796251,0.23999977111816406,-0.5955791786400653,-1.4364995956420898,-3.3887101183763946,0.5157109270922184,-2.412604857009242,-0.4603943342749375,1.2254641839417104,25.40980659161276,-9.199663606981392,0.9761052613671539,9,0.7699995040893555,1.4650011062622141,0.7725000381469727,2.085000991821289,-1.9099998474121094,1,-0.015760687317892264,-1.4680883874764117,30.979999542236328,6.53839607969712,31.15999984741211,1.6153834867769505,31.25,-0.015760687317892264
4151,2003-09-17,30.649999618530273,31.18000030517578,30.46999931335449,31.09000015258789,1314300.0,-0.014152477706597666,1.2903226798827405,-4.399988555951858,28.26551762867973,31.112694228613563,1.0312797697409515,2.0332559458148296,1.6179886135414208,1.3567637487535933,10.340130299971984,0.7100009918212926,-0.7915914661060341,-1.748500156402585,-3.8425644330484943,0.34556412024332417,-2.7955322947255397,-0.7014680180796304,1.4504998070155537,15.126069276794885,-20.854441262256856,1.0470321383229555,9,0.9299993515014648,1.7500009536743164,1.2600011825561523,2.5250015258789062,-1.75,2,-0.016639485651852914,1.181822910796494,31.09000015258789,-1.4680883874764117,30.979999542236328,6.53839607969712,31.15999984741211,-0.016639485651852914
4152,2003-09-18,31.1299991607666,31.34000015258789,30.239999771118164,30.65999984741211,3625800.0,0.015660670414694877,1.4719073672840894,-1.0681789611031398,24.887900527086657,29.41607550044076,0.4145970676446744,1.4147160176183178,1.0866599121631992,0.931970015112455,11.496572123527182,1.1000003814697266,-0.9359378008332371,-1.134500503540039,-3.1909095416940616,0.9219085346139835,-2.162705022617047,-0.10629598446302779,0.7096202468286101,75.42365758251705,39.85949047840356,1.0282045190770106,9,0.33500003814697266,1.1550016403198242,0.7800016403198242,2.045001983642578,-2.929998397827152,3,-0.02248631141863422,1.2903226798827405,30.649999618530273,1.181822910796494,31.09000015258789,-1.4680883874764117,30.979999542236328,-0.02248631141863422
4153,2003-09-19,31.63999938964844,31.690000534057614,30.729999542236328,31.1299991607666,2939600.0,0.0163829181699624,2.1475312444304335,1.0851084552482677,31.352466224693543,28.284295860735746,-0.18019524252030905,0.7444100022817715,0.5614692981076779,0.4848531438716215,12.089136813535989,0.9600009918212855,-1.055276816609073,-0.49850025177001456,-2.3660314485218343,1.3690309449818088,-1.432265850145928,0.43526534660589533,-1.399999618530277,96.55164702756363,64.12626614614202,0.9337655983759112,9,-0.27499866485595703,0.6450014114379847,0.27000141143798473,1.5350017547607386,-3.619998931884769,4,-0.054677609848574504,1.4719073672840894,31.1299991607666,1.2903226798827405,30.649999618530273,1.181822910796494,31.09000015258789,-0.054677609848574504
4154,2003-09-22,30.899999618530273,31.70000076293945,30.70000076293945,31.649999618530273,3691400.0,-0.023388109525699696,1.3529348406583,-1.4705875753121778,29.47977898278434,27.41474872138667,0.3470388542722702,1.3595822134935673,1.2644714115920408,1.2835925889031898,13.302433727965326,1.0,-1.1299178812638253,-1.1150000572204561,-2.9662410427202417,0.7362409282793259,-2.040620549970349,-0.18937956447056337,-0.6599998474121094,45.205438291434945,14.42827121593027,0.9256204927498916,9,0.2200002670288086,1.3850011825561523,0.9350004196166957,2.2750015258789062,-2.7600002288818324,0,-0.03559871828639338,2.1475312444304335,31.63999938964844,1.4719073672840894,31.1299991607666,1.2903226798827405,30.649999618530273,-0.03559871828639338
4155,2003-09-23,30.729999542236328,31.020000457763672,30.51000022888184,30.649999618530273,1937300.0,-0.005501620659956186,-1.8333448127877952,-0.10666656494140625,29.47976814883647,27.544485868364433,0.4008583394843832,1.4154974370475486,1.4192364918623,1.5133771795526414,14.564759839600066,0.5100002288818324,-1.1780086574424367,-1.1665001869201674,-3.0286919255461484,0.6956915517058135,-2.097596056233158,-0.23540431760717695,-0.4315997314453135,33.561605359384814,3.518377266769111,0.9310958693129909,9,0.24000072479248047,1.5550012588500977,1.105000495910641,2.4450016021728516,-3.629999160766598,1,-0.015619900728491731,1.3529348406583,30.899999618530273,2.1475312444304335,31.63999938964844,1.4719073672840894,31.1299991607666,-0.015619900728491731
4156,2003-09-24,30.8700008392334,31.70000076293945,30.540000915527344,31.34000015258789,6429600.0,0.004555850930119565,-1.0530985998700237,-5.874997019764919,35.15792238017747,28.92851281868883,0.195158034504459,1.1667737185294627,1.2672471100896274,1.4285139082515812,15.138016312116525,1.1599998474121058,-1.272907733829154,-0.9194990158081069,-2.7580735342159457,0.9190755025997319,-1.8387862750120263,-0.0002117566041874852,-0.5155369903564448,43.15072877651517,11.209515780131685,0.9192872592039202,9,0.09999942779541016,1.4149999618530273,0.9924988746643031,2.3050003051757812,-3.1400012969970703,2,-0.05474572361882657,-1.8333448127877952,30.729999542236328,1.3529348406583,30.899999618530273,2.1475312444304335,31.63999938964844,-0.05474572361882657
4157,2003-09-25,30.34000015258789,30.979999542236328,30.11000061035156,30.79999923706055,2540300.0,-0.01716879404719407,1.121949404069641,0.9787228861879426,33.0039579328283,29.691852031619366,0.6509552987561023,1.5942151697400924,1.7920714935568185,2.0039452659307386,16.503083010680378,0.8699989318847692,-1.2979862661533978,-1.332499694824218,-3.2293652830361097,0.5643658933876701,-2.280932488930162,-0.384066900718274,1.360000610351559,14.465378626661357,-17.40618110907841,0.9484327941059446,9,0.5650005340576136,1.8800010681152344,1.7525010108947754,2.835000991821289,-2.079999923706051,3,-0.04746211360631092,-1.0530985998700237,30.8700008392334,-1.8333448127877952,30.729999542236328,1.3529348406583,30.899999618530273,-0.04746211360631092
4158,2003-09-26,29.61000061035156,30.20000076293945,29.239999771118164,30.04999923706055,3037400.0,-0.02406063080306431,1.5945913901447157,0.9565206574560975,23.134340573897944,29.301003291766552,1.2716981043705928,2.137682030912231,2.4970220653138817,2.7760708140456423,18.207348063722872,1.1000003814697266,-1.265707000694409,-1.8744993209838903,-3.807944085671746,0.058945443703965594,-2.8412217033278147,-0.9077769386399623,2.0900001525878906,15.04067845759124,-12.876112790270087,0.9667223823439274,9,0.8599996566772496,2.1750001907348704,2.8750000000000036,3.5650005340576207,-1.610000610351559,4,-0.047619041484219915,1.121949404069641,30.34000015258789,-1.0530985998700237,30.8700008392334,-1.8333448127877952,30.729999542236328,-0.047619041484219915
4159,2003-09-29,29.739999771118164,30.07999992370605,29.54999923706055,29.6200008392334,2262500.0,0.004390380212324629,-3.0768948619384937,-0.2727256964011643,28.902961057105415,29.296068161787762,1.0586340626021133,1.8073649313258677,2.306861642968478,2.682196040360367,20.00371371793757,0.5300006866455007,-1.1888291671623499,-1.5585001945495591,-3.4055607490154927,0.2885603599163744,-2.4820304717825223,-0.6349699173165924,1.8616009521484358,20.32519505733289,-9.22334862127046,0.9235302772329661,9,0.7300004959106445,2.0199995040893555,2.9250011444091797,3.4350013732910156,-1.159999847412113,0,-0.05783454359757123,1.5945913901447157,29.61000061035156,1.121949404069641,30.34000015258789,-1.0530985998700237,30.8700008392334,-0.05783454359757123
4160,2003-09-30,29.59000015258789,30.059999465942386,29.06999969482422,29.75,2326500.0,-0.005043699384152167,1.5384649242927988,-1.3333439298089456,29.97812601601761,29.48635798260308,1.0878853175604242,1.777571593914569,2.409835556908593,2.863663085097855,21.889117080246915,0.9899997711181676,-1.1551445231674968,-1.5364998817443833,-3.34492805813116,0.27192829464238955,-2.440713969937768,-0.6322857935509951,1.917136532592771,19.771872493433094,-11.93336012151449,0.9042140881933867,9,0.7950000762939453,1.7950000762939418,3.147500991821289,3.585000991821289,-0.7000007629394496,1,-0.04900306709909341,-3.0768948619384937,29.739999771118164,1.5945913901447157,29.61000061035156,1.121949404069641,30.34000015258789,-0.04900306709909341
4161,2003-10-01,30.520000457763672,30.6299991607666,29.540000915527344,29.70000076293945,2976000.0,0.031429547157148185,1.096156314992169,-5.125002980235103,43.15197662800919,31.51569977159447,0.1536648837876804,0.6991200616788689,1.4600550477141283,1.965748093342114,23.621706309738794,1.0899982452392578,-1.0930141127468502,-0.489499568939209,-2.1197076074599366,1.1407084695815186,-1.3046035881995728,0.3256044503211548,0.8409080079956048,75.91627637583758,40.45466367601766,0.8151040192603645,10,-0.13500022888183594,0.8649997711181605,2.217500686645508,2.655000686645508,-1.3500003814697266,2,-0.11205766792260852,1.5384649242927988,29.59000015258789,-3.0768948619384937,29.739999771118164,1.5945913901447157,29.61000061035156,-0.11205766792260852
4162,2003-10-02,30.57999992370605,30.70000076293945,30.25,30.399999618530273,2346400.0,0.001965906456175004,1.142850655307419,0.21951264898258666,44.52830378802953,32.97968172307625,0.008318205833088399,0.5325341200032945,1.391203324823902,1.9367521751210752,24.575156607082327,0.4500007629394496,-1.050652218272333,-0.34450016021729013,-1.8696783299476287,1.1806780095130485,-1.1070892450824594,0.41808892464787917,0.643454015797122,92.63799014732209,52.92678097827085,0.7625890848651701,10,-0.1949996948242152,0.8050003051757812,2.1575012207031286,2.1550006866455114,-1.2000007629394496,3,-0.09319818144474101,1.096156314992169,30.520000457763672,1.5384649242927988,29.59000015258789,-3.0768948619384937,29.739999771118164,-0.09319818144474101
4163,2003-10-03,31.13999938964844,31.43000030517578,30.479999542236328,30.79999923706055,2286800.0,0.018312605210579758,1.065214596990558,1.88888653414152,51.408449285348766,35.4162006455834,-0.7041096174492623,-0.10532354058930693,0.8364134239777989,1.4094113398233326,24.774779214428,0.9500007629394531,-0.9532098825660533,0.2614994049072301,-1.1722337953244697,1.6952326051389264,-0.4553671952086198,0.97836600502308,-2.0699996948242223,87.71182879125867,42.620395767708295,0.7168666001158488,10,-0.7549991607666051,0.24500083923339133,1.6625013351440394,1.4900016784667933,-2.05999946594239,4,-0.09248552399535281,1.142850655307419,30.57999992370605,1.096156314992169,30.520000457763672,1.5384649242927988,29.59000015258789,-0.09248552399535281
4164,2003-10-06,31.03000068664551,31.46999931335449,30.899999618530273,31.04999923706055,1194600.0,-0.003532392586992006,-3.0714164072450534,-0.05881923952922169,49.47183553814617,37.63754146661781,-0.64115531347122,-0.11627411843507574,0.9336872352446939,1.5455333845366503,25.348306898267214,0.5699996948242152,-0.8786289178240949,0.2245007514953663,-0.9966713630915756,1.4456728660823082,-0.3860853057981046,0.8350868087888372,-1.9128009796142607,81.66672097312969,32.67764969007398,0.6105860572934704,10,-0.6450004577636754,0.2399997711181605,1.772500038146969,1.600000381469723,-1.9500007629394602,0,-0.097647457930916,1.065214596990558,31.13999938964844,1.142850655307419,30.57999992370605,1.096156314992169,30.520000457763672,-0.097647457930916
4165,2003-10-07,30.85000038146973,31.03000068664551,30.29999923706055,31.03000068664551,1968000.0,-0.005800847605306303,7.111113465858518,9.000667620410109,51.84502611168202,39.49166410345166,-0.4943264989318905,-0.0067132398546654315,1.1073128616749095,1.7486401566784018,25.6924424060636,0.7300014495849609,-0.8757316653136478,0.0890004158020048,-1.0509512668750922,1.2289520984791018,-0.4809754255365455,0.6589762571405551,-1.6386886901855497,67.87567634342217,13.999921446738384,0.5699758413385491,10,-0.5800008773803746,0.2600002288818324,1.9525003433227504,1.7800006866455043,-1.5300006866455114,1,-0.0735818615784255,-3.0714164072450534,31.03000068664551,1.065214596990558,31.13999938964844,1.142850655307419,30.57999992370605,-0.0735818615784255
4166,2003-10-08,31.04999923706055,31.46999931335449,30.729999542236328,30.81999969482422,1574000.0,0.00648294499571378,-2.6097563244912787,-1.277773068282985,49.22179024424097,41.2936454713864,-0.74438780008823,-0.24859868096486437,0.9356922071364764,1.570111566273713,25.427689176092944,0.7399997711181605,-0.7960148733504049,0.3074993133544943,-0.7989384163833861,1.4139370430923748,-0.24571955151444413,0.8607181782234328,-1.7483400408935594,65.57374486227263,13.827828438201358,0.5532188648689396,10,-0.779999732971195,0.06000137329101207,1.75250148773193,1.580001831054684,-1.5699996948242223,2,-0.06956521418634964,7.111113465858518,30.85000038146973,-3.0714164072450534,31.03000068664551,1.065214596990558,31.13999938964844,-0.06956521418634964
4167,2003-10-09,31.04999923706055,31.25,30.809999465942386,31.04999923706055,1891200.0,0.0,1.1999942779759507,0.0,43.62850429174297,43.57077477336918,-0.7074824105675788,-0.2786363190905021,0.9520827356675561,1.5983463303723262,24.867792465787996,0.44000053405761363,-0.7011965403215328,0.3174993515014677,-0.7731277613398682,1.4081264643428035,-0.227814204919202,0.8628129079221374,-1.6616064362060605,64.10255992253269,17.27970320254596,0.5453135564206679,10,-0.779999732971195,-0.045000076293948865,1.75250148773193,1.580001831054684,-1.399999618530277,3,-0.0605474784850456,-2.6097563244912787,31.04999923706055,7.111113465858518,30.85000038146973,-3.0714164072450534,31.03000068664551,-0.0605474784850456
4168,2003-10-10,31.28000068664551,31.690000534057614,30.81999969482422,31.0,2511300.0,0.0074074542749242855,-1.7187471129058585,100.0,54.61166464358036,46.427297394088626,-0.755087810364266,-0.5261633201563392,0.7327781352907827,1.4010778286393908,23.88966150738863,0.8700008392333949,-0.6538709730191989,0.5415007591247587,-0.5602921836201773,1.6432937018696947,-0.009395712247709298,1.0923972304972267,-1.8083436252910232,70.50363562265305,22.50640930734243,0.550896471372468,10,-0.9000005722045934,-0.4000015258789098,1.4099998474121058,1.350000381469723,-2.2800006866455114,4,-0.06074173542745742,1.1999942779759507,31.04999923706055,-2.6097563244912787,31.04999923706055,7.111113465858518,30.85000038146973,-0.06074173542745742
4169,2003-10-13,30.729999542236328,31.35000038146973,30.649999618530273,31.290000915527344,1527700.0,-0.017583156404596845,1.058824849375613,-1.9999999999999747,50.0,48.65195005897556,-0.05574962701650321,0.004372308440871109,1.282469937548342,1.9522051469104085,23.17882240803201,0.7000007629394567,-0.5579304005882939,0.003999614715574751,-1.0919140117200214,1.099913241151171,-0.5439571985022233,0.5519564279333729,-1.125241872519652,30.935244888241726,-18.107746992913448,0.5479568132177982,10,-0.11499881744384766,0.14999961853027344,1.715001106262207,1.9000015258789062,-1.9399986267089844,0,-0.0536934475466706,-1.7187471129058585,31.28000068664551,1.1999942779759507,31.04999923706055,-2.6097563244912787,31.04999923706055,-0.0536934475466706
4170,2003-10-14,30.60000038146973,30.93000030517578,30.45000076293945,30.739999771118164,1941900.0,-0.004230366505144967,-1.1818229107964748,0.24999829701431917,46.99331195742495,49.0787650955773,0.25991779451618413,0.10095575612059804,1.435788315696552,2.0809892549371334,22.5131404961626,0.4799995422363317,-0.3282752658511967,-0.10149955749511363,-1.1849882159600895,0.9819891009698622,-0.6432438867276034,0.4402447717373761,-0.8701281398925964,12.096745662704363,-36.13457767108269,0.5417443292324887,10,0.3699998855590785,0.18000030517578125,1.845000267028805,2.0300006866455043,-1.7399997711181712,1,-0.0496732169547337,1.058824849375613,30.729999542236328,-1.7187471129058585,31.28000068664551,1.1999942779759507,31.04999923706055,-0.0496732169547337
4171,2003-10-15,30.13999938964844,30.61000061035156,29.979999542236328,30.61000061035156,1813700.0,-0.015032711963619771,1.680848646191831,3.357166212534094,47.73754699329239,49.435347673939845,0.7379503646026286,0.5489338960715351,1.9310077986601506,2.5292640455621545,21.56739040741696,0.6300010681152308,-0.1602203783031797,-0.5360005378723116,-1.6482175764285536,0.5762165006839304,-1.0921090571504344,0.02010798140581116,-0.2925194505224802,9.356710795921849,-41.363469893006894,0.5561085192781214,10,0.6950006484985316,0.3950004577636683,2.305001258850094,2.1500015258789027,-1.389999389648441,2,-0.027206360697732856,-1.1818229107964748,30.60000038146973,1.058824849375613,30.729999542236328,-1.7187471129058585,31.28000068664551,-0.027206360697732856
4172,2003-10-16,30.43000030517578,30.709999084472656,30.03000068664551,30.040000915527344,1471100.0,0.009621795666888477,-2.3170665897524567,-0.8297837802740208,60.30150488865974,50.423464963196615,0.47431353118108177,0.2148156594891084,1.6525967074236263,2.2169692170756505,20.30685848323172,0.6799983978271449,0.0287983146744466,-0.21099967956542898,-1.3069998341538742,0.8850004750230163,-0.7589997568596516,0.33700039772879364,-0.47196913035392285,26.31581882652401,-27.723023579010047,0.5480000772942221,10,0.4049997329711914,-0.04500007629394531,1.9475007057189941,1.835000991821289,-1.9300003051757812,3,-0.031219216346109246,1.680848646191831,30.13999938964844,-1.1818229107964748,30.60000038146973,1.058824849375613,30.729999542236328,-0.031219216346109246
4173,2003-10-17,29.90999984741211,30.43000030517578,29.899999618530273,30.43000030517578,1805200.0,-0.01708841447744669,1.0384623849172872,-1.3333365937634494,51.945080590920064,50.698269969060384,0.8956805112109052,0.630910640436305,2.1290594543795223,2.7168544853804946,19.654650105304377,0.5300006866455078,0.07584411763438936,-0.6445001602172837,-1.6799247188087634,0.3909243983741959,-1.1622124395130236,-0.12678788092154392,1.7800006866455043,0.689670594487369,-55.23375805898752,0.5177122792957398,10,0.8850002288818359,0.47500038146972656,2.345000743865967,2.355001449584961,-1.5499992370605504,4,-0.008692752598069009,-2.3170665897524567,30.43000030517578,1.680848646191831,30.13999938964844,-1.1818229107964748,30.60000038146973,-0.008692752598069009
4174,2003-10-20,29.79999923706055,30.059999465942386,29.5,30.0,2123900.0,-0.0036777201909974355,2.4999999999999445,0.38461651322304274,52.42493066592432,50.76270380842064,0.9083831645185967,0.6896345213597606,2.1843199053831484,2.8180310509427393,19.091615841637005,0.5599994659423864,0.10757282311568517,-0.6995007514953571,-1.773783422150558,0.3747819191598438,-1.2366420868229575,-0.16235941616775662,1.8542012786865172,20.978963149499002,-37.88497143216693,0.5371413353275997,10,0.7950010299682582,0.5850009918212855,2.460001945495602,2.46500205993652,-1.4699993133544993,0,-0.026845612669198937,1.0384623849172872,29.90999984741211,-2.3170665897524567,30.43000030517578,1.680848646191831,30.13999938964844,-0.026845612669198937
4175,2003-10-21,30.25,30.46999931335449,29.899999618530273,29.899999618530273,2758100.0,0.015100697129542429,-2.2571375632830137,-1.749995231646639,46.49350263313037,50.459560740519464,0.4071366604190061,0.21273671889938583,1.6830346345941862,2.347362994947815,18.078077406690262,0.6700000762939382,0.05972181812888522,-0.22550001144409038,-1.299547515073332,0.8485474921851512,-0.7625237632587094,0.31152374037052866,1.3180324951171833,61.98351797322774,5.058619457004291,0.5370237518146207,10,0.3450002670288086,0.13500022888183594,2.0100011825561523,2.0150012969970703,-1.4099998474121094,1,-0.048264432544550595,2.4999999999999445,29.79999923706055,1.0384623849172872,29.90999984741211,-2.3170665897524567,30.43000030517578,-0.048264432544550595
4176,2003-10-22,29.18000030517578,30.25,28.95000076293945,30.25,4531300.0,-0.03537189073799074,1.42990580903692,-3.0571386531953504,35.59671920506776,49.56714017533333,1.3231218488481105,1.211761746866518,2.688581404252936,3.393776313549374,18.51963115934039,1.2999992370605504,0.0008369583958796056,-1.210999679565429,-2.412698405782173,-0.00930095334868497,-1.8118490426738028,-0.6101503164570552,2.305310890136713,13.068168271658898,-37.71419990754676,0.6008493631083723,10,1.1400003433227504,1.1450004577636683,3.0275001525878906,3.085000991821289,-0.3199996948242223,2,-0.010966404779902073,-2.2571375632830137,30.25,2.4999999999999445,29.79999923706055,1.0384623849172872,29.90999984741211,-0.010966404779902073
4177,2003-10-23,28.899999618530273,29.75,28.729999542236328,29.75,3541500.0,-0.00959563686487841,1.4,0.7943931064479097,25.545873987658794,46.337607880230934,1.4148603253127057,1.4528375339535984,2.8976123340582802,3.6503987264777606,18.576343794318035,1.0200004577636719,-0.07615086547133743,-1.419000339508056,-2.7936719916386252,-0.04432868737748663,-2.1063361655733424,-0.7316645134427695,2.433192950839839,9.770120612412477,-34.839713280504164,0.6873358260652855,10,1.140000343322754,1.3150005340576172,3.0900001525878906,3.365001678466797,0.030000686645507812,3,-0.0051902982875506876,1.42990580903692,29.18000030517578,-2.2571375632830137,30.25,2.4999999999999445,29.79999923706055,-0.0051902982875506876
4178,2003-10-24,28.20000076293945,28.809999465942386,28.06999969482422,28.79999923706055,2516800.0,-0.024221414007977837,1.387100148281214,0.7058802409990098,22.63058226476994,43.29656146520537,1.823808492966549,2.152127253991555,3.5199455601203233,4.314248938971193,17.99952692417433,0.8299999237060547,-0.17916185082204095,-2.0484992027282765,-3.694179529388183,-0.40281887606836975,-2.87133936605823,-1.225659039398323,2.9249363642599597,5.41671203243115,-33.0802810318056,0.8228401633299529,10,1.2999992370605504,1.6849994659423864,3.6749992370605504,4.065000534057621,1.2999992370605504,4,0.010638270529935934,1.4,28.899999618530273,1.42990580903692,29.18000030517578,-2.2571375632830137,30.25,0.010638270529935934
4179,2003-10-27,28.020000457763672,28.60000038146973,28.01000022888184,28.239999771118164,2218100.0,-0.006382989372551218,-3.916672627136974,0.3666664547384975,22.63058226476994,40.58959149935482,1.7645282338286954,2.315372946136854,3.613751582102534,4.446308248858315,17.408190163524583,0.5900001525878906,-0.26927461960278265,-2.1424995422363295,-4.057755220117322,-0.22724386435534072,-3.1001273811768257,-1.1848717032958334,2.7994429261982177,0.40651352047052236,-32.95430790391547,0.9576278389404946,10,1.3399991989135742,1.8350000381469727,3.8050003051757812,4.245000839233398,0.8400001525878871,0,0.012134195111823454,1.387100148281214,28.20000076293945,1.4,28.899999618530273,1.42990580903692,29.18000030517578,0.012134195111823454
4180,2003-10-28,28.13999938964844,28.34000015258789,27.75,28.10000038146973,3450400.0,0.004282617056543314,1.68181562029941,-0.18181424100292173,21.41456208958307,37.66481539894267,1.4068238563742774,2.1936429901600043,3.3971819488627055,4.276344012091368,16.445794533787762,0.5900001525878906,-0.4515416770103293,-1.950000572204587,-4.056711553971997,0.15671040956282667,-3.003356063088294,-0.8966450813208802,2.3423108157038435,15.599975585937642,-13.120767851906212,1.0533554908837064,10,1.090000152587887,1.5850009918212855,3.562500953674313,4.125001907348629,1.4500007629394496,1,0.006751973638190689,-3.916672627136974,28.020000457763672,1.387100148281214,28.20000076293945,1.4,28.899999618530273,0.006751973638190689
4181,2003-10-29,27.10000038146973,28.35000038146973,26.989999771118164,28.13999938964844,5979700.0,-0.03695803236446704,-1.1587307354038594,-26.000619903676505,17.78142790956865,32.94036240126589,2.2017920231191503,3.1244808405842157,4.3316923601405115,5.254553786841878,16.54835508840529,1.360000610351566,-0.6145354879892793,-2.8189995765686007,-5.300593930435671,-0.33740522270152695,-4.0597967535021375,-1.5782023996350638,2.999786395133235,3.985529030051233,-19.42274722956185,1.2407971769335366,10,1.629999160766598,2.2449998855590785,4.527500152587887,5.16500091552734,3.039999008178711,2,0.06420663271679983,1.68181562029941,28.13999938964844,-3.916672627136974,28.020000457763672,1.387100148281214,28.20000076293945,0.06420663271679983
4182,2003-10-30,27.729999542236328,27.809999465942386,26.899999618530273,27.20000076293945,5222000.0,0.023247201177066135,1.6376859668618078,-0.5096146968688309,22.817758260965505,29.70399325349316,1.2834937993198778,2.392693885159563,3.582007474966126,4.560053327245804,16.786217300941612,0.9099998474121129,-0.754776717441672,-2.046500396728515,-4.690287624750113,0.5972868312930828,-3.368394010739312,-0.7246067827177178,1.8722213134890673,43.4554968593654,24.930249123708776,1.321893614010798,10,0.9549999237060547,1.5650005340576172,3.897500991821289,4.535001754760742,2.6499996185302734,3,0.040750129346165176,-1.1587307354038594,27.10000038146973,1.68181562029941,28.13999938964844,-3.916672627136974,28.020000457763672,0.040750129346165176
4183,2003-10-31,28.26000022888184,28.479999542236328,27.270000457763672,27.739999771118164,4004000.0,0.019112899220869117,1.5208338300391802,0.9811351989405195,31.029191808655725,27.32668893601886,0.5529785333576065,1.724272421633163,2.92472883463817,3.9483388543635094,17.712882701789063,1.2099990844726562,-0.8676219414249857,-1.372499752044675,-4.017318825305669,1.2723193212163189,-2.6949092886751735,-0.05009021541417624,0.8558208041484328,80.00000000000004,60.4402287972499,1.3224095366304973,10,0.4249992370605433,1.0349998474121058,3.302500724792477,3.9600009918212855,2.110000610351559,4,0.023708424305290743,1.6376859668618078,27.729999542236328,-1.1587307354038594,27.10000038146973,1.68181562029941,28.13999938964844,0.023708424305290743
4184,2003-11-03,28.0,28.35000038146973,27.88999938964844,28.26000022888184,3285500.0,-0.009200291110263992,1.0909110613081456,-0.5000000000000034,30.42168769872397,25.540931721084817,0.5931763610701104,1.8399698067499202,3.077273675958395,4.134981794271916,18.743996303482106,0.46000099182128906,-1.0887335774629818,-1.4809999465942383,-4.13586937250583,1.1738694793173536,-2.8084346595500342,-0.15356523363844232,0.7169731784202718,69.62028066998643,47.087535517954926,1.3274347129557957,11,0.5749998092651367,1.2950000762939453,3.127500534057617,3.7850008010864293,2.0,0,0.0535714285714286,1.5208338300391802,28.26000022888184,1.6376859668618078,27.729999542236328,-1.1587307354038594,27.10000038146973,0.0535714285714286
4185,2003-11-04,28.57999992370605,28.63999938964844,27.5,28.0,4974300.0,0.02071428298950173,2.2571464382930606,-2.2307669735538567,38.46154280234078,25.859245454115147,-0.27784335998150667,1.13961621073663,2.403046770618257,3.495589176142321,19.302147544591396,1.139999389648441,-1.2342954603051624,-0.787500000000005,-3.3895060751854125,1.8145060751854025,-2.0885030375927087,0.5135030375926988,-1.6800003051757777,96.55175437731047,69.36352939494104,1.3010030375927044,11,-0.2550001144409144,0.7150001525878942,2.534999847412113,3.205000877380378,1.4500007629394602,1,0.009797084933273803,1.0909110613081456,28.0,1.5208338300391802,28.26000022888184,1.6376859668618078,27.729999542236328,0.009797084933273803
4186,2003-11-05,28.88999938964844,28.95000076293945,28.5,28.59000015258789,2343600.0,0.010846727318751803,1.142850655307419,0.5172401319359355,38.643059050173996,27.314488238839065,-0.7077309956423754,0.6951379510513469,2.0033812054982434,3.1310691180805286,20.321416689765844,0.4500007629394496,-1.3803095579372382,-0.36950054168700674,-2.8541266186579577,2.115125535283944,-1.6118135801724804,0.872812496798467,-1.955199775695803,97.0731053758362,66.892213150455,1.2423130384854753,11,-0.9649991989135778,0.40500068664550426,1.9950008392333949,2.8100013732910156,2.090000152587887,2,0.024229864234274423,2.2571464382930606,28.57999992370605,1.0909110613081456,28.0,1.5208338300391802,28.26000022888184,0.024229864234274423
4187,2003-11-06,29.170000076293945,29.25,28.63999938964844,29.0,2333600.0,0.009691958897923403,2.6969742507874823,0.5666683620919786,44.34250853713629,29.726924491324212,-1.0565074532801333,0.2815037319457261,1.6457577814074753,2.802732069457715,21.2339594668917,0.610000610351559,-1.5388217242822222,0.004500102996825461,-2.332790034804706,2.341790240798357,-1.1641449659039402,1.1731451718975912,-2.154592416381835,95.95959887870994,59.48511561535804,1.1686450689007657,11,-1.0950002670288086,0.125,1.7150001525878906,2.5300006866455114,1.3299999237060547,3,0.033253318848730506,1.142850655307419,28.88999938964844,2.2571464382930606,28.57999992370605,1.0909110613081456,28.0,0.033253318848730506
4188,2003-11-07,29.3799991607666,29.440000534057614,29.0,29.29999923706055,1919900.0,0.007199145832135878,3.3999465949514365,0.47058757531216705,46.83734762389941,32.41656508678304,-1.2086206043039986,-0.08235971425730781,1.3367316332179655,2.548639768446037,22.683710543272852,0.44000053405761363,-1.5527697607510191,0.30949926376342773,-1.8102470462320532,2.4292455737589087,-0.7503738912343145,1.36937241876117,-2.2305159604492175,96.90714655807253,56.05714207573702,1.0598731549977412,11,-1.2099990844726562,-0.08499908447265625,1.5050010681152344,2.320001602172855,1.2000007629394496,4,0.034036760672729205,2.6969742507874823,29.170000076293945,1.142850655307419,28.88999938964844,2.2571464382930606,28.57999992370605,0.034036760672729205
4189,2003-11-10,29.07999992370605,29.5,29.03000068664551,29.38999938964844,2118300.0,-0.010211002233831312,-1.292691096358829,-3.8749970197651797,40.986126307702825,34.59118333324079,-0.8296997841744478,0.09242637111547225,1.52927464786384,2.7953281414859426,23.975044995911116,0.46999931335448863,-1.503290300701181,0.09200000762939098,-1.87901721464754,2.063017229906322,-0.8935086035090727,1.0775086187678546,-1.747275336689448,78.99999618530256,39.13687313402184,0.985508611138465,11,-0.8800001144409144,0.21500015258789418,1.8050003051757848,2.6200008392334055,1.270000457763679,0,0.04436041674387137,3.3999465949514365,29.3799991607666,2.6969742507874823,29.170000076293945,1.142850655307419,28.88999938964844,0.04436041674387137
4190,2003-11-11,29.07999992370605,29.1299991607666,28.71999931335449,28.989999771118164,1310600.0,0.0,3.315819061577727,-0.290323573023873,49.07748661951779,38.0685231899018,-0.7625260924941024,-0.028761578990536663,1.4334652268329968,2.744988847254593,25.210062560164797,0.4099998474121129,-1.3611069957048052,0.16800003051757528,-1.6527988491722923,1.9887989102074428,-0.7423994093273585,1.078399470362509,-1.530547795391108,57.99999237060511,14.138284240033855,0.9103994398449343,11,-0.8800001144409144,0.21500015258789418,1.7475004196167028,2.6200008392334055,3.0500011444091832,1,0.03163686653052444,-1.292691096358829,29.07999992370605,3.3999465949514365,29.3799991607666,2.6969742507874823,29.170000076293945,0.03163686653052444
4191,2003-11-12,29.31999969482422,29.35000038146973,28.90999984741211,28.959999084472656,1298400.0,0.008253087061479647,1.095230742681701,4.000000000000158,53.90334981052354,41.52247780651936,-0.7314188048089783,-0.3513577940683916,1.1039498578378222,2.455534314408567,25.855311869829155,0.44000053405762074,-1.1899791948683855,0.4489997863769517,-1.2904845147689947,2.188484087522898,-0.42074236419601974,1.3187419369499231,-1.5754927793407703,79.06974681073784,29.61941337909216,0.8697421505729725,11,-0.9349994659423828,-0.024999618530273438,1.3700003623962402,2.380001068115238,2.380001068115231,2,0.02421558660338685,3.315819061577727,29.07999992370605,-1.292691096358829,29.07999992370605,3.3999465949514365,29.3799991607666,0.02421558660338685
4192,2003-11-13,29.479999542236328,29.70000076293945,29.18000030517578,29.53000068664551,2563400.0,0.005457020773446786,1.6666601458383563,-0.13889183232315658,63.22313789037624,45.09958292671053,-0.6895938291557613,-0.6178563247003694,0.8731460603082652,2.2460289661867883,26.49593268534488,0.5200004577636683,-1.0075291909444388,0.6564996719360359,-0.9505800598598846,2.2635794037319563,-0.14704019396192436,1.460039537833996,-1.559943318301226,77.55092905257499,21.599921215536348,0.8035398658979598,11,-0.8799991607666016,-0.1849994659423828,1.2100005149841309,2.2200012207031286,2.700000762939453,3,0.05088195465712042,1.095230742681701,29.31999969482422,3.315819061577727,29.07999992370605,-1.292691096358829,29.07999992370605,0.05088195465712042
4193,2003-11-14,29.649999618530273,29.86000061035156,29.31999969482422,29.489999771118164,1738300.0,0.005766624115796981,-1.1600036621093608,-3.19992370780065,66.8737109096875,49.1498077279287,-0.7170977830835952,-0.8520170500020647,0.639949884582034,2.0260513516705885,26.93838671256189,0.5400009155273402,-0.659484880771835,0.839499759674073,-0.734438621602802,2.413438140950948,0.052530569035635466,1.6264689503125105,-1.5163500499146494,81.57888132456877,17.833444515281556,0.786969190638437,11,-0.9699993133544922,-0.3549995422363281,0.9874997138977051,2.0500011444091832,1.8700008392333984,4,0.02866780412835168,1.6666601458383563,29.479999542236328,1.095230742681701,29.31999969482422,3.315819061577727,29.07999992370605,0.02866780412835168
4194,2003-11-17,29.0,29.649999618530273,28.86000061035156,29.649999618530273,2107900.0,-0.021922415746813195,1.4307676055718197,-4.0625014901175405,58.02239854927541,51.32323614425478,0.10020710045320413,-0.2793466138152354,1.2040350687415007,2.6251394206809415,27.150394912084643,0.7899990081787145,-0.37607855592002437,0.22950010299682688,-1.277807777984851,1.7368079839785047,-0.524153837494012,0.9831540434876658,-0.6246612855413467,24.56143579687795,-43.40385259621264,0.7536539404908397,11,0.18000030517578125,0.125,1.6299996376037598,2.7000007629394567,3.259998321533196,0,0.05448275598986374,-1.1600036621093608,29.649999618530273,1.6666601458383563,29.479999542236328,1.095230742681701,29.31999969482422,0.05448275598986374
4195,2003-11-18,28.790000915527344,29.190000534057614,28.70000076293945,29.10000038146973,3021800.0,-0.007241347740436388,1.000000000000029,0.4769225351906084,68.65344040878755,54.657722961878505,0.3834515222060837,-0.19429693009528393,1.3480866439247237,2.7856823990224555,28.07319122742047,0.48999977111816406,-0.18879144041626006,0.09250097274780344,-1.2449570125797251,1.429958958075332,-0.5762280199159626,0.7612299654115695,-0.2068095356436821,7.758634864364781,-65.47827418102659,0.6687289926637646,11,0.45999908447265625,0.1249990463256836,1.9574990272521973,2.909999847412113,3.2399978637695312,1,0.05418546079660014,1.4307676055718197,29.0,-1.1600036621093608,29.649999618530273,1.6666601458383563,29.479999542236328,0.05418546079660014
4196,2003-11-19,28.86000061035156,29.0,28.6299991607666,28.95000076293945,1614200.0,0.002431389114213589,2.8947738269719667,0.2903235730238878,64.231760786616,56.86763987848736,0.34503289072233656,-0.30514430667156844,1.2219092725127716,2.66804759551221,28.099272223480874,0.37000083923339844,0.041532407071876776,0.17850065231322887,-1.1422049584528082,1.499206263079266,-0.4818521530697879,0.8388534576962456,1.0,18.699282806745256,-55.89626449265049,0.6603528053830183,11,0.3849992752075231,-0.055001258850094104,2.0149998664855993,2.8400001525878977,3.630001068115245,2,0.11330562677087341,1.000000000000029,28.790000915527344,1.4307676055718197,29.0,-1.1600036621093608,29.649999618530273,0.11330562677087341
4197,2003-11-20,28.75,29.209999084472656,28.690000534057614,28.70000076293945,1509100.0,-0.003811524879597683,-13.857166212532654,-0.5555461365659701,56.901410418214645,57.985869077855725,0.43492855789643414,-0.21814171735857357,1.2787761766248238,2.7307268937846096,27.80524922555007,0.5199985504150426,0.17343094292218453,0.0760000228881843,-1.2411800498272,1.3931800956035687,-0.5825900134695097,0.7345900592458783,1.0854005813598597,9.756154293467754,-61.50555756742535,0.6585900363576929,11,0.49499988555908203,0.054999351501464844,1.934999942779541,2.9500007629394567,3.8100013732910156,3,0.10260872218919825,2.8947738269719667,28.86000061035156,1.000000000000029,28.790000915527344,1.4307676055718197,29.0,0.10260872218919825
4198,2003-11-21,28.5,28.79999923706055,28.25,28.709999084472656,2463600.0,-0.008695652173912993,1.8205133221174206,-4.200045777065392,57.0621526763787,59.772094229930815,0.6112531618400823,0.05848437023315256,1.4745433644403718,2.9319504235655174,27.123027880419215,0.5499992370605504,0.2811821556318037,-0.18899993896484446,-1.490187788479357,1.1121879105496681,-0.8395938637221008,0.46159398579241184,1.311292552947993,17.85714772282947,-51.39752970645209,0.650593924757257,11,0.5550003051757812,0.1849994659423828,2.1100001335144043,3.2000007629394567,3.6599998474121094,4,0.12912281772546597,-13.857166212532654,28.75,2.8947738269719667,28.86000061035156,1.000000000000029,28.790000915527344,0.12912281772546597
4199,2003-11-24,28.36000061035156,28.559999465942386,28.01000022888184,28.5,2043600.0,-0.004912259285910214,3.230790674472059,0.6666666666666836,46.451620048348275,59.48033127757866,0.7134019552734578,0.23743516994614922,1.5633678092967536,3.02537685722454,26.44871549300293,0.5499992370605469,0.3170333373107539,-0.34599933624268076,-1.6189632949570658,0.9269646224717043,-0.9824813155998733,0.2904826431145118,1.3888402404785154,29.166726271367782,-35.121698195878565,0.6364819793571931,11,0.5749998092651403,0.32499885559082387,2.2299995422363317,3.3400001525878977,3.4399986267089915,0,0.11142453382947726,1.8205133221174206,28.5,-13.857166212532654,28.75,2.8947738269719667,28.86000061035156,0.11142453382947726
4200,2003-11-25,28.32999992370605,28.5,28.20000076293945,28.20000076293945,3220800.0,-0.0010578521156504594,-3.6154026732397804,-0.9285694822888048,40.07092366473642,57.943395039157856,0.6993736939831727,0.29766131043625776,1.5372436330500214,3.0167795924321403,25.530392852753504,0.2999992370605504,0.3142807420489362,-0.3855000495910694,-1.6434257663740937,0.8724256671919548,-1.0144629079825833,0.24346280880044446,1.3145104898071303,26.666666666666156,-32.0919101612308,0.6289628583915128,11,0.6050004959106481,0.3549995422363317,2.160000324249271,3.3700008392334055,4.320001602172855,1,0.1387221464317263,3.230790674472059,28.36000061035156,1.8205133221174206,28.5,-13.857166212532654,28.75,0.1387221464317263
4201,2003-11-26,28.84000015258789,29.01000022888184,28.29999923706055,28.29999923706055,2060300.0,0.018002126023836773,-1.629628844713862,4.153880012324459,44.59016044880892,55.87306421231704,0.12753706072716042,-0.07936795592085133,0.990072317903099,2.4667633973564733,23.70240206572825,0.7100009918212891,0.3918022829813097,0.03750019073486399,-0.9646630138285559,1.0396633952982839,-0.4635814115468442,0.5385817930165722,0.706439649847411,69.16672627136819,14.48949187434745,0.5010816022817097,11,0.0950002670288086,-0.2650003433227539,1.6500000953674316,2.860000610351566,3.8400001525878906,2,0.11061021532008342,-3.6154026732397804,28.32999992370605,3.230790674472059,28.36000061035156,1.8205133221174206,28.5,0.11061021532008342
4202,2003-11-28,28.86000061035156,28.959999084472656,28.729999542236328,28.739999771118164,1047200.0,0.0006934971448631089,-2.2856773068486804,0.22222339959592022,40.90911212880873,52.9881087922194,0.011556232655294707,-0.010931406186994508,0.9168926062946134,2.398313745135024,21.714989566428613,0.22999954223632812,0.40455485747932585,0.0010005950927691742,-0.8646937382923348,0.8666949284778731,-0.431846571599781,0.43384776178531936,0.5942528176705366,85.00003814697195,34.1913356383143,0.43284716669255185,11,-0.03000068664550426,-0.480000495910641,1.4625000953674316,2.7800006866455114,3.139999389648441,4,0.12577966012977937,-1.629628844713862,28.84000015258789,-3.6154026732397804,28.32999992370605,3.230790674472059,28.36000061035156,0.12577966012977937
4203,2003-12-01,28.93000030517578,29.209999084472656,28.75,28.96999931335449,2010900.0,0.002425491799855184,-1.2999976158119353,-0.33332273702612664,47.148295315680876,51.77987509959779,-0.19144877987302422,-0.0296846848404968,0.7769892720424068,2.2952681886242488,20.566903495458593,0.45999908447265625,0.36662417648226153,0.0375002861022935,-0.7811728401772626,0.8561734123818496,-0.37183627703748456,0.44683684924207157,0.43759793089789767,76.6667461396021,28.20857541850563,0.40933656313977757,12,-0.32000064849853516,-0.5500001907348633,1.1974997520446777,2.60000038146973,3.6699981689453054,0,0.12547532076817158,-2.2856773068486804,28.86000061035156,-1.629628844713862,28.84000015258789,-3.6154026732397804,28.32999992370605,0.12547532076817158
4204,2003-12-02,29.5,29.520000457763672,28.989999771118164,29.020000457763672,2364700.0,0.019702719972741978,1.0384623849172872,-12.000286109390222,56.5625035390271,50.436437669624404,-0.763337900929006,-0.5075696199730118,0.1661241766642263,1.688814780564428,19.183833258908667,0.5900001525878906,0.272033541973137,0.532499980926513,-0.21351708665278935,1.2785170485058153,0.1594914471368618,0.9055085147161641,-1.4899997711181605,98.48481345548075,49.11721104814512,0.3730085337896517,12,-0.7349996566772461,-1.119999885559082,0.19250011444091797,1.7000007629394567,3.6100006103515554,1,0.09016948635295297,-1.2999976158119353,28.93000030517578,-2.2856773068486804,28.86000061035156,-1.629628844713862,28.84000015258789,0.09016948635295297
4205,2003-12-03,28.86000061035156,30.1200008392334,28.739999771118164,30.1200008392334,2689800.0,-0.021694894564353917,1.1904774879920315,-2.6250029802350885,43.61112111880876,48.14525548431249,-0.1255698512128518,0.16283068641660847,0.7624592099472558,2.300403873590202,17.588739027823507,1.3800010681152344,0.1185945488660245,-0.12149944305420135,-0.8471282794593691,0.6041293933509664,-0.484313861256787,0.2413149751483843,-0.8198003768920827,30.76927913813036,-14.228127025249297,0.36281441820258414,12,0.20499992370605824,-0.350000381469723,0.7474994659423864,2.31000041961671,3.840000152587887,2,0.10187105213208025,1.0384623849172872,29.5,-1.2999976158119353,28.93000030517578,-2.2856773068486804,28.86000061035156,0.10187105213208025
4206,2003-12-04,29.59000015258789,30.229999542236328,28.79999923706055,28.95000076293945,3055300.0,0.025294508898052293,-2.0425459385754325,-0.5079359312628022,51.318952741643336,47.52498240913789,-0.828226069469288,-0.5397088261374208,-0.008135645400088265,1.5469085094554202,16.45630463004691,1.4300003051757777,0.07248016506724753,0.5735000610351548,-0.19952566671655347,1.3465257887868631,0.18698719715930068,0.960012924911009,-1.4666078948974572,57.3333740234375,15.77408132155307,0.38651286387585393,12,-0.4700002670288086,-1.0250005722045898,-0.11250019073486328,1.4500007629394567,3.3299980163574148,3,0.10341336118659639,1.1904774879920315,28.86000061035156,1.0384623849172872,29.5,-1.2999976158119353,28.93000030517578,0.10341336118659639
4207,2003-12-05,30.13999938964844,30.20000076293945,29.54999923706055,29.60000038146973,2370500.0,0.018587334715253423,-1.0312506519244589,0.8437492549412251,55.384616029535024,47.33858944837748,-1.2966782634389489,-1.068072781150864,-0.5760900234814592,0.9829196939989053,15.726283993728032,0.6500015258788991,0.0035484363687245946,1.074999332427982,0.15389071216886308,1.996107952687101,0.6144450222984226,1.5355536425575416,-1.8902106948852548,93.95972037496712,55.0889142468089,0.46055431012956016,12,-1.019999504089359,-1.5749998092651403,-1.1024994850158727,0.5200014114379883,2.360000610351559,4,0.08427342292514117,-2.0425459385754325,29.59000015258789,1.1904774879920315,28.86000061035156,1.0384623849172872,29.5,0.08427342292514117
4208,2003-12-08,30.3799991607666,30.46999931335449,29.71999931335449,30.0,1717100.0,0.007962832646923879,1.6785739830586748,0.7037034420641789,66.66666666666664,49.584705739301754,-1.387908864980158,-1.2957474525727548,-0.8080926457786859,0.7245953983389235,15.373191926123647,0.75,-0.02873809862654042,1.2649991035461419,0.17822760419184647,2.3517706029004373,0.7216133538689959,1.8083848532232878,-2.0113978151550285,94.79767766461103,51.88132190094815,0.5433857496771469,12,-1.0449991226196325,-1.5099992752075195,-1.3899993896484375,0.23500156402588246,1.7399997711181712,0,0.053324584726305746,-1.0312506519244589,30.13999938964844,-2.0425459385754325,29.59000015258789,1.1904774879920315,28.86000061035156,0.053324584726305746
4209,2003-12-09,30.3700008392334,30.63999938964844,30.209999084472656,30.5,1595100.0,-0.0003291086836537671,1.0975730029726685,-0.3421038101882758,70.05077714839521,52.91580057081939,-1.1877082037980458,-1.2481432298305464,-0.7942393755973427,0.6981418318716521,15.171689646405687,0.4300003051757848,-0.009439281145628087,1.1905007362365723,-0.03215299720304898,2.4131544696761935,0.5791738695167616,1.801827602956383,-1.8332876562023905,85.78954712507274,36.838638681194126,0.6113268667198101,12,-0.9000015258789027,-1.3000011444091797,-1.3800010681152344,0.24499988555908558,2.6599979400634766,1,0.07342764482267894,1.6785739830586748,30.3799991607666,-1.0312506519244589,30.13999938964844,-2.0425459385754325,29.59000015258789,0.07342764482267894
4210,2003-12-10,30.0,30.6299991607666,29.85000038146973,30.309999465942386,2253500.0,-0.012183102700327075,-1.557378484436333,2.384626670774856,63.44339580203152,55.01060449895524,-0.6212352925577243,-0.8492245216685781,-0.4197678732370207,1.0371527538693357,14.409773957906962,0.7799987792968714,0.0256550561896276,0.7744998931884766,-0.5004977340357399,2.049497520412693,0.1370010795763683,1.4119987068005848,-1.2529581963072474,65.21742736008439,11.926012632148591,0.6374988136121081,12,-0.3150005340576172,-0.9300003051757812,-1.065000057220459,0.615000724792484,4.139999389648445,2,0.10366668701171844,1.0975730029726685,30.3700008392334,1.6785739830586748,30.3799991607666,-1.0312506519244589,30.13999938964844,0.10366668701171844
4211,2003-12-11,30.03000068664551,30.11000061035156,29.649999618530273,30.10000038146973,1847200.0,0.0010000228881836826,9.22222693171857,0.22580585618566273,65.38463125568248,57.73010662416344,-0.5192917426537669,-0.8677989230204162,-0.4748383872269848,0.9846442007755272,13.839971599632877,0.4600009918212855,0.1262481231823962,0.7690005302429235,-0.5556464694222605,2.0936475299081074,0.1066770304103315,1.4313240300755155,-1.0936631243571888,44.03682407248623,-14.151725626961223,0.662323499832592,12,-0.3400011062622106,-0.7050008773803711,-1.2200007438659703,0.5599985122680629,4.690000534057614,3,0.08891108941869907,-1.557378484436333,30.0,1.0975730029726685,30.3700008392334,1.6785739830586748,30.3799991607666,0.08891108941869907
4212,2003-12-12,30.979999542236328,31.1299991607666,29.95000076293945,30.11000061035156,2071700.0,0.03163499280282345,1.017094435097884,-12.428610354223483,75.5144154051077,60.881897745210864,-1.270556421088635,-1.7915113806163276,-1.4413191440405662,0.022702359746283207,14.233167308768108,1.179998397827152,0.28776742372366826,1.643999385833741,0.11331160731678125,3.1746871643507006,0.8786554965752593,2.4093432750922226,-1.8732957972119948,89.86488750505835,25.47691380514665,0.7653438892584805,12,-1.0450000762939453,-1.4099998474121094,-2.369999408721924,-0.6799993515014684,3.569999694824226,4,0.06262100243300828,9.22222693171857,30.03000068664551,-1.557378484436333,30.0,1.0975730029726685,30.3700008392334,0.06262100243300828
4213,2003-12-15,30.5,31.03000068664551,30.45000076293945,30.979999542236328,1832100.0,-0.01549385246381052,-1.0000065770867452,-0.5517242891280972,70.57692928427433,62.439056161349434,-0.6084132317603945,-1.3118248151842629,-1.0017721793424599,0.4916786071142383,14.885633026752407,0.5799999237060618,0.4000055085373617,1.1214998245239265,-0.4909157578560972,2.73391540690395,0.31529203333391465,1.9277076157139383,-1.150500805086594,57.43247597126604,-10.939382395021163,0.8062077911900115,12,-0.5650005340576172,-0.9300003051757812,-1.815000057220459,-0.19999980926514027,5.3600006103515625,0,0.06557377049180335,1.017094435097884,30.979999542236328,9.22222693171857,30.03000068664551,-1.557378484436333,30.0,0.06557377049180335
4214,2003-12-16,30.57999992370605,30.959999084472656,30.40999984741211,30.420000076293945,1954200.0,0.0026229483182311775,-5.111092273131861,-0.33333333333332593,71.42858699877563,65.52988570356797,-0.5801090166478353,-1.3358770375861297,-1.1185829894929675,0.392705779336854,15.002204717129503,0.5499992370605469,0.5371245809471645,1.122499752044675,-0.5649129871042469,2.8099124911935967,0.27879338247021224,1.9662061216191375,-1.0168407328902624,62.83787789356452,-10.362881296389084,0.8437063695744618,12,-0.6150007247924769,-1.0100002288818324,-1.8474998474121058,-0.2799997329711914,5.329999923706058,1,0.050359679922199474,-1.0000065770867452,30.5,1.017094435097884,30.979999542236328,9.22222693171857,30.03000068664551,0.050359679922199474
4215,2003-12-17,30.35000038146973,30.56999969482422,30.07999992370605,30.520000457763672,2453500.0,-0.007521240772078053,2.629647421180187,-1.0625014901175418,65.19116294260031,67.0712423925632,-0.13022009145949198,-1.0361371870066556,-0.9230230735768501,0.606513471723968,14.739546757019323,0.5,0.6535763807141812,0.8145002365112326,-0.8871577645064939,2.516158237528959,-0.03632876399763063,1.6653292370200958,-0.5988203942598425,47.29736347632462,-25.32255213111236,0.8508290005088639,12,-0.010001182556155896,-0.7800006866455114,-1.602500438690189,-0.05000019073487039,5.4600009918212855,2,0.0883030762485073,-5.111092273131861,30.57999992370605,-1.0000065770867452,30.5,1.017094435097884,30.979999542236328,0.0883030762485073
4216,2003-12-18,32.130001068115234,32.200000762939446,30.399999618530273,30.399999618530273,4178500.0,0.05864911579152032,-1.0809244348795257,-10.176474548127086,74.29422387582562,69.17230993103993,-1.6897239144468976,-2.6968664874178643,-2.7239372408622344,-1.1633660066071485,14.970891214859133,1.850000381469716,0.7473901638570588,2.431000900268554,0.40512720735169694,4.456874593185411,1.4180640538101272,3.4439377467269807,-2.2133627800785405,96.88890245225726,24.7677723350467,1.0129368464584276,12,-1.2050008773803746,-2.02500057220459,-3.3825011253356934,-1.9450006484985352,3.950000762939453,3,0.06255830235648108,2.629647421180187,30.35000038146973,-5.111092273131861,30.57999992370605,-1.0000065770867452,30.5,0.06255830235648108
4217,2003-12-19,31.70000076293945,32.27000045776367,31.43000030517578,32.080001831054695,2851600.0,-0.013383140083443767,1.2105315993153607,-0.21965361254836513,69.53456903045301,69.49096574923843,-1.1344676111593053,-2.144476235012082,-2.3202782481077726,-0.7318693496647342,15.585632841353842,0.8400001525878906,0.9501228340292656,1.8535005569457965,-0.30657044000004063,4.013571553891637,0.7734650584728762,2.933536055418717,-1.6200008392333984,73.97262302177936,2.3262472604554887,1.0800354984729197,12,-0.7400007247924769,-1.5600004196166957,-2.860000610351559,-1.6750001907348597,3.8499984741210973,4,0.09526815094889107,-1.0809244348795257,32.130001068115234,2.629647421180187,30.35000038146973,-5.111092273131861,30.57999992370605,0.09526815094889107
4218,2003-12-22,32.18000030517578,32.240001678466804,31.420000076293945,31.60000038146973,2256700.0,0.015141941031039385,1.3428527832197283,-1.5263112984991698,69.14286975472028,69.39008714994121,-1.488854587412888,-2.4608106098471296,-2.828999335531609,-1.2118773124182383,15.708824681402778,0.8200016021728587,1.0930897107193829,2.149500083923339,-0.15006951777945687,4.449069685626132,0.9997152830719429,3.2992848847747354,-1.7800006866455078,95.89040499359427,26.497176193883575,1.149784800851397,12,-1.2200002670288086,-2.0399999618530273,-3.2325000762939453,-2.1549997329711914,2.9000015258789134,0,0.07364819482315488,1.2105315993153607,31.70000076293945,-1.0809244348795257,32.130001068115234,2.629647421180187,30.35000038146973,0.07364819482315488
4219,2003-12-23,31.520000457763672,32.18000030517578,31.32999992370605,32.18000030517578,2162600.0,-0.02050962837641601,1.5757593272259738,-1.1379309210850912,68.94587691889691,70.00147394070402,-0.7247918783558482,-1.6358015343820398,-2.1882515717428532,-0.5581189041426242,15.5167043809743,0.8500003814697301,1.1677433742659993,1.3315002441406243,-0.9184989946837518,3.5814994829650004,0.206500624728438,2.4564998635528106,-0.8208007049560564,65.75343300896807,-8.173287469147482,1.1249996194121878,12,-0.5600004196166992,-1.380000114440918,-2.5325002670288086,-1.600001335144043,4.310001373291016,1,0.13769035817126407,1.3428527832197283,32.18000030517578,1.2105315993153607,31.70000076293945,-1.0809244348795257,32.130001068115234,0.13769035817126407
4220,2003-12-24,32.259998321533196,32.279998779296875,31.53000068664551,31.54999923706055,893100.0,0.023477089245639737,-1.0000050862889005,-1.0757564373031079,68.99004325316312,70.40207527375743,-1.241000054442921,-2.1779418671038613,-2.93510871287711,-1.2876641633814856,15.347410437930067,0.7599983215332031,1.1951556281488998,1.8749981880187931,-0.3780323064594242,4.128028682497007,0.748482940779688,3.0015134352578983,-1.3094704559326118,98.9361453887286,21.96406995998136,1.126515247239107,12,-1.144998550415032,-2.1149988174438406,-3.1074981689453054,-2.464999198913567,3.240001678466804,2,0.11314326459349422,1.5757593272259738,31.520000457763672,1.3428527832197283,32.18000030517578,1.2105315993153607,31.70000076293945,0.11314326459349422
4221,2003-12-26,32.029998779296875,32.299999237060554,31.899999618530273,32.200000762939446,643000.0,-0.007129558406790082,1.1621663419009174,-0.23943972233265712,64.08346290616467,69.13196944054154,-0.7794315274099191,-1.7883939216348814,-2.69995301054157,-1.040140411181799,16.063410614682233,0.39999961853028054,1.2125851995125032,1.4854987144470222,-0.7586462515349055,3.72964368042895,0.3634262314560601,2.6075711974379843,-0.84016614923096,72.1648815574983,-2.5485564690013547,1.1220724829909636,12,-0.8399991989135742,-1.8749990463256765,-2.9474987983703613,-2.234999656677246,3.420001983642578,4,0.11801444702012942,-1.0000050862889005,32.259998321533196,1.5757593272259738,31.520000457763672,1.3428527832197283,32.18000030517578,0.11801444702012942
4222,2003-12-29,32.490001678466804,32.540000915527344,31.8700008392334,32.150001525878906,1520400.0,0.014361627121486586,2.0454643974926956,-1.999977560866276,65.22368690851201,68.5371647321235,-1.1205534578937808,-2.068558564240348,-3.158697193515671,-1.4934980543766727,16.900625259381247,0.6700000762939453,1.3068215169904747,1.764001560211188,-0.49363946357214417,4.021642583994524,0.6351810483195202,2.892822072102856,-1.0781357270019605,95.86783503497126,22.71610561713159,1.1288205118916672,12,-1.1800012588501048,-2.215001106262214,-3.4650020599365305,-2.7950010299682653,2.3599967956542827,0,0.11049553607647877,1.1621663419009174,32.029998779296875,-1.0000050862889005,32.259998321533196,1.5757593272259738,31.520000457763672,0.11049553607647877
4223,2003-12-30,32.560001373291016,33.080001831054695,32.439998626708984,32.549999237060554,1362600.0,0.002154499575498736,-4.565164029588412,0.02941803453419294,65.66524038460231,67.89679288610425,-0.9695730175580515,-1.9527841901391625,-3.209835083844297,-1.5808077329732058,18.373642041631243,0.6400032043457102,1.406971129485953,1.65250120162964,-0.5807206437362709,3.8857230469955546,0.5358902789466811,2.7691121243125956,-0.9225084290136714,70.28572051378444,-1.215054560445978,1.116610922682957,12,-0.9800004959106445,-2.015000343322747,-3.535001754760742,-3.110001564025879,2.270000457763679,1,0.09183039734826992,2.0454643974926956,32.490001678466804,1.1621663419009174,32.029998779296875,-1.0000050862889005,32.259998321533196,0.09183039734826992
4224,2003-12-31,32.15999984741211,32.75,31.940000534057614,32.560001373291016,1621400.0,-0.01228505863046514,1.0769249579404605,-39.99160945845709,65.38461329459953,67.91828736965972,-0.3597059017949391,-1.4158771724947918,-2.7916847256020105,-1.2050886967510905,20.082764289267487,0.8099994659423864,1.3614998764136566,1.119499683380127,-1.0773160909700366,3.316315457730294,0.021091796205041646,2.2179075705552087,-0.28999900817871094,40.64507713681308,-30.343049692882097,1.0984078871750829,12,-0.41999912261962535,-1.6149988174438406,-3.2899999618530273,-2.859999656677246,2.5400009155273366,2,0.09079608201172173,-4.565164029588412,32.560001373291016,2.0454643974926956,32.490001678466804,1.1621663419009174,32.029998779296875,0.09079608201172173
4225,2004-01-02,31.79999923706055,32.419998168945305,31.6299991607666,32.09999847412109,1370900.0,-0.011194048882451346,-1.4687492549412076,0.7499952316465811,62.04080584048292,66.55679647684386,0.25435548122976925,-0.868873558074629,-2.431851420914395,-0.872029832957768,21.16670130623275,0.7899990081787038,1.3701187542327595,0.6124991416931174,-1.351041097538502,2.576039380924737,-0.36927097792269237,1.594269261308927,1.2800025939941442,11.724121601801773,-60.08420002182673,0.9817701196158105,1,0.40500164031982067,-1.1599979400634801,-2.9899992942810094,-2.499999046325687,3.280002593994144,4,0.1267296443610435,1.0769249579404605,32.15999984741211,-4.565164029588412,32.560001373291016,2.0454643974926956,32.490001678466804,0.1267296443610435
4226,2004-01-05,32.650001525878906,32.740001678466804,31.559999465942386,31.76000022888184,1835600.0,0.02672963236513981,1.2056083096103263,-2.966678534643991,61.517248999629096,65.66598314008564,-0.5745474845336318,-1.5577401241037876,-3.237652798279271,-1.7441449588270181,22.279267660525377,1.1800022125244176,1.3962791793441198,1.3095013618469231,-0.606212205056174,3.2252149287500202,0.3516445783953728,2.2673581452984735,0.4010002517700286,71.71055025667562,2.095950519178345,0.9578567834515491,1,-0.44500064849853516,-1.960000991821282,-3.8400015830993652,-3.350001335144043,3.029998779296875,0,0.08728938257053809,-1.4687492549412076,31.79999923706055,1.0769249579404605,32.15999984741211,-4.565164029588412,32.560001373291016,0.08728938257053809
4227,2004-01-06,32.68000030517578,33.0,32.419998168945305,32.5,2649500.0,0.0009187987104104511,-2.411735667003153,0.20224723917045537,66.02940681484148,65.32004281343245,-0.5039052907203754,-1.4626841974636697,-3.2131641105994504,-1.7972646784766937,23.541824326483386,0.5800018310546946,1.5004477135113063,1.2125000953674316,-0.7048874376419292,3.129887628376789,0.25380632886275123,2.171193861872112,-1.1200008392333949,73.68415108687292,2.4241409870427333,0.9586937665046794,1,-0.47499942779541016,-1.7749996185302699,-3.9250001907348633,-3.380000114440918,4.259998321533196,1,0.084761335125354,1.2056083096103263,32.650001525878906,-1.4687492549412076,31.79999923706055,1.0769249579404605,32.15999984741211,0.084761335125354
4228,2004-01-07,32.0,32.56999969482422,31.809999465942386,32.560001373291016,1571200.0,-0.02080784268132596,1.620699407404472,-3.1111134658585176,59.59459065868713,64.28101100674247,0.16525517891292196,-0.690496788084566,-2.4628880799937143,-1.1431371647866655,24.139079755426163,0.8700008392333949,1.3514091139151319,0.4514997482299812,-1.4084639401362935,2.311463436596256,-0.4784820959531544,1.3814815924131167,-0.44000053405761363,30.55558131063925,-40.044305681495615,0.9299818441831366,1,0.30500125885010476,-1.0899991989135707,-3.3949999809265137,-2.6999998092651367,4.200000762939453,2,0.08906245231628396,-2.411735667003153,32.68000030517578,1.2056083096103263,32.650001525878906,-1.4687492549412076,31.79999923706055,0.08906245231628396
4229,2004-01-08,32.59999847412109,32.720001220703125,31.85000038146973,32.150001525878906,1737000.0,0.018749952316283958,1.5217326404245806,-0.8035640084195484,64.47874779777396,63.779755956143674,-0.29662844479362604,-1.1751120522927039,-2.97838702513598,-1.7681772308984023,24.600420120153803,0.8700008392333949,1.2774375481408242,0.9399983406066816,-0.8896177567940953,2.7696144380074585,0.025190291906291407,1.8548063893070719,-1.011198997497548,72.22212656048157,-1.2706231487087791,0.9148080487003886,1,-0.2799978256225444,-1.6899976730346573,-4.104998588562005,-3.2999982833862234,3.8800010681152415,3,0.06840501415065581,1.620699407404472,32.0,-2.411735667003153,32.68000030517578,1.2056083096103263,32.650001525878906,0.06840501415065581
4230,2004-01-09,33.110000610351555,33.900001525878906,32.200000762939446,32.220001220703125,3977200.0,0.01564423803992887,-2.655914419550892,1.9777898341867164,57.53845359306121,63.05253269913218,-0.7525126627490764,-1.5180032588080508,-3.4000896818655164,-2.3054593258867726,26.116417169856675,1.7000007629394602,1.185305052958384,1.2945004463195744,-0.46850519913898836,3.057506091778137,0.412997623590293,2.1760032690488558,-1.4929771232604878,66.239306834252,-4.116606731868302,0.8815028227292817,1,-0.38000011444091086,-1.7899999618530202,-4.5375003814697195,-3.810000419616692,3.029998779296882,4,0.048021749419442594,1.5217326404245806,32.59999847412109,1.620699407404472,32.0,-2.411735667003153,32.68000030517578,0.048021749419442594
4231,2004-01-12,32.700000762939446,33.06999969482422,32.59999847412109,33.0,1953500.0,-0.01238296103455605,1.1363758528909749,-0.33707802561422023,57.71604538545495,62.2183503076814,-0.2653865671032207,-0.9462313274678102,-2.871206639045198,-1.9228457765138671,28.052931763162135,0.5100021362304688,1.1355260472491615,0.7510005950927656,-0.8385564573072202,2.340557647492755,-0.04377793110722905,1.5457791212927603,-0.9916581542968643,42.583752143483146,-26.18633107565045,0.794778526199994,1,0.02999973297119851,-1.3500003814697195,-3.9125003814697195,-3.4000005722045827,3.329998016357436,0,0.07278290558367884,-2.655914419550892,33.110000610351555,1.5217326404245806,32.59999847412109,1.620699407404472,32.0,0.07278290558367884
4232,2004-01-13,32.919998168945305,33.700000762939446,32.90999984741211,33.150001525878906,2208300.0,0.006727749262171123,-5.320007324218693,0.7666798062128916,55.948534714964865,61.13871634438835,-0.46709451155396664,-1.068204263687587,-2.9876232098451254,-2.178808563261395,28.95852652550469,1.0,1.0362537581145759,0.8739980697631751,-0.703306785500807,2.4513029250271536,0.08534564213118756,1.6626504973951626,-1.1239892036132701,53.10993344363657,-11.72441883148469,0.7886524276319893,1,-0.18999767303466086,-1.1949977874755788,-4.077498435974114,-3.619997978210442,3.0800018310546946,1,0.08383968073346049,1.1363758528909749,32.700000762939446,-2.655914419550892,33.110000610351555,1.5217326404245806,32.59999847412109,0.08383968073346049
4233,2004-01-14,32.5,33.15999984741211,32.43000030517578,33.009998321533196,1405100.0,-0.01275814678937337,-1.24616034696261,2.2173516436128637,58.19397673289659,60.33975672642135,-0.06314273624997924,-0.5172060259154989,-2.4838751289925476,-1.8031716492585268,29.64087203016187,0.7299995422363281,0.9920457438948986,0.35399990081786825,-1.055253726488246,1.7632535281239825,-0.3506269128351889,1.0586267144709254,-0.6198313322460898,31.707280764353136,-31.64717130500628,0.7046268136530575,1,0.23000049591064453,-0.7249994277954102,-3.6575002670288086,-3.1999998092651367,3.549999237060547,2,0.13661534236027628,-5.320007324218693,32.919998168945305,1.1363758528909749,32.700000762939446,-2.655914419550892,33.110000610351555,0.13661534236027628
4234,2004-01-15,32.11999893188477,32.939998626708984,32.080001831054695,32.740001678466804,1690600.0,-0.011692340557391656,-1.457144414168917,1.215695660954592,48.754454437468304,58.863495459419724,0.3470874444046359,-0.016776719181038402,-2.0144311859588946,-1.457577825871553,30.24712624211141,0.8599967956542898,0.8886418930962421,-0.10300111770629172,-1.3050362032533016,1.0990339678407182,-0.7040186604797967,0.4980164250672132,-0.1590369498058628,2.1976432712501817,-54.31556446769593,0.6010175427735053,1,0.6100015640258718,-0.3449983596801829,-3.0174989700317454,-2.8249988555908274,4.5300025939941335,3,0.12702372250095428,-1.24616034696261,32.5,-5.320007324218693,32.919998168945305,1.1363758528909749,32.700000762939446,0.12702372250095428
4235,2004-01-16,33.029998779296875,33.200000762939446,32.150001525878906,32.279998779296875,2590000.0,0.028331253974880122,-1.0792177184209193,-1.209672060542669,57.93650409201776,58.46563491412958,-0.4135810126405062,-0.7543807484605196,-2.841267754174229,-2.3927314849726784,31.554663745749735,1.0800018310546733,0.7927817558368844,0.6729988098144517,-0.20326350011394823,1.5492611197428516,0.2348676548502482,1.1111299647786517,-0.9914752154659681,58.641825592868,3.9387335244066577,0.4381311549642002,1,-0.17499828338623047,-1.2549982070922852,-3.7599992752075195,-3.7349987030029297,3.960002899169922,4,0.10445052650446685,-1.457144414168917,32.11999893188477,-1.24616034696261,32.5,-5.320007324218693,32.919998168945305,0.10445052650446685
4236,2004-01-20,34.139999389648445,34.220001220703125,33.150001525878906,33.150001525878906,3459000.0,0.03360583261805372,-1.161620209462011,1.3199971516927178,61.87048582771518,58.00353258222666,-1.441597928285269,-1.7982749021447049,-3.8634858729178276,-3.5202496282573925,31.52882995139089,1.19000244140625,0.756303525736989,1.682499504089364,0.506173999681927,2.8588250084968045,1.094336751885642,2.2706622562930825,-2.05999755859375,96.26159561345374,44.83372936098837,0.5881627522037202,1,-1.1249990463256907,-2.2049989700317454,-4.762499809265144,-4.844999313354499,3.190002441406243,1,0.0585823091902693,-1.0792177184209193,33.029998779296875,-1.457144414168917,32.11999893188477,-1.24616034696261,32.5,0.0585823091902693
4237,2004-01-21,34.720001220703125,34.950000762939446,34.060001373291016,34.299999237060554,3029400.0,0.016988923298883796,1.0227234304490664,0.4242453433620169,64.4772051472826,58.54604530318171,-1.901787339243569,-2.256096528307637,-4.356182295640814,-4.109305023941417,31.611193024721235,0.8899993896484304,0.793540876143247,2.111501312255861,0.6133016719133337,3.6097009525983914,1.3624014920845937,2.8606011324271243,-2.5699996948242188,91.98607568521712,41.16964530309868,0.7490998201712651,1,-1.3200006484985352,-2.270000457763679,-5.212501525878906,-5.42500114440918,2.8999977111816477,2,0.037730343103001385,-1.161620209462011,34.139999389648445,-1.0792177184209193,33.029998779296875,-1.457144414168917,32.11999893188477,0.037730343103001385
4238,2004-01-22,34.549999237060554,34.990001678466804,33.700000762939446,34.650001525878906,2408000.0,-0.004896370324468768,2.307683655054678,-0.2380995631283874,66.52834218504506,58.7737780128785,-1.4885673155230563,-2.0020843056962505,-4.105820227092792,-3.960454382436833,31.530245148323484,1.290000915527358,0.7777624384906616,1.8229993820190487,0.1082446346524577,3.537754129385636,0.9656220083357567,2.680376755702344,-2.175997772216803,84.879640395942,31.422634606163214,0.8573773736832938,1,-1.0149974822998047,-2.014998435974128,-4.797499656677253,-5.254999160766609,3.8699989318847585,3,0.04196818509286926,1.0227234304490664,34.720001220703125,-1.161620209462011,34.139999389648445,-1.0792177184209193,33.029998779296875,0.04196818509286926
4239,2004-01-23,35.86000061035156,36.36999893188477,35.09999847412109,35.09999847412109,5532100.0,0.0379161042610332,-2.3420970737338505,-7.599847415602365,74.81662181212963,60.69357448166388,-2.556332213735814,-3.1307899403195023,-5.308910982463779,-5.28564128221176,31.89424711860869,1.8199996948242188,0.7663278189729894,2.9160007476806626,0.7942393454143613,5.037762149946964,1.855120046547512,3.9768814488138133,-3.2243991241455063,87.9147242885177,27.973443631066324,1.0608807011331516,1,-1.6350002288818288,-2.6350011825561523,-6.107501029968262,-6.565000534057617,2.4099998474121094,4,0.005298344212915085,2.307683655054678,34.549999237060554,1.0227234304490664,34.720001220703125,-1.161620209462011,34.139999389648445,0.005298344212915085
4240,2004-01-26,35.90999984741211,36.400001525878906,35.150001525878906,35.400001525878906,2967000.0,0.0013942899110301887,-1.4752516382452363,0.6710485368669314,72.08670629885009,62.29031458315223,-2.422091608692817,-3.0496782250303553,-5.249214340757039,-5.343823590272567,32.188292760313324,1.25,0.8677086808585983,2.7834999084472685,0.31061275615111583,5.2563870607434175,1.5470563322991921,4.019943484595345,-2.826270667724607,84.9230252779447,25.37700992747024,1.236443576148075,1,-1.6699981689453125,-2.669999122619629,-6.142500400543213,-6.614999771118164,2.1399993896484375,0,0.02060712006714538,-2.3420970737338505,35.86000061035156,2.307683655054678,34.549999237060554,1.0227234304490664,34.720001220703125,0.02060712006714538
4241,2004-01-27,35.810001373291016,36.540000915527344,35.56999969482422,35.90999984741211,2524100.0,-0.0027846971469229764,-2.3448212359580123,-0.19607608476135624,71.00671642669931,63.96344588445606,-2.0501405502231336,-2.795287323752113,-5.046157381170541,-5.249958363507332,32.50517391035382,0.970001220703125,0.8859643241281745,2.4945013046264677,-0.19393419413705715,5.1829368033899925,1.1502835552447053,3.83871905400823,-2.2619940651367187,74.29579214736557,15.854981722865325,1.3442177493817615,1,-1.5,-2.340001106262207,-5.855001926422119,-6.51500129699707,1.6800003051757812,1,0.03295169673062026,-1.4752516382452363,35.90999984741211,-2.3420970737338505,35.86000061035156,2.307683655054678,34.549999237060554,0.03295169673062026
4242,2004-01-28,36.08000183105469,36.20000076293945,35.36000061035156,35.810001373291016,3560800.0,0.007539805847788905,2.2941290867883883,-2.7000457770656903,78.97728196352864,66.27270202119296,-2.0391989479597115,-2.932916002165477,-5.212995144298834,-5.515323319579508,32.49213046967817,0.8400001525878906,0.9635999670604534,2.5850017547607393,-0.3403186737363555,5.510322183257834,1.1223415405121884,4.04766196900929,-2.0532755457207017,83.80285000852939,20.932774821047452,1.4626602142485476,1,-1.7700004577636719,-2.1450014114379883,-5.565001487731934,-6.530001640319828,1.2099990844726562,2,0.0346452310577241,-2.3448212359580123,35.810001373291016,-1.4752516382452363,35.90999984741211,-2.3420970737338505,35.86000061035156,0.0346452310577241
4243,2004-01-29,35.54999923706055,36.290000915527344,35.34000015258789,36.150001525878906,3025800.0,-0.014689649864096155,1.1590900224113192,-2.2222269317170347,71.16211357062537,68.76244192487707,-1.152224572293683,-2.2845552641233695,-4.589341989878676,-4.980207371293272,32.01088475330426,0.9500007629394531,1.0726350136225449,1.9054992675781222,-1.122437940956445,4.933436476112693,0.39153066331083863,3.4194678718454057,-1.1211490108956212,31.250000000000338,-29.179778232508244,1.513968604267285,1,-1.2049980163574219,-1.6149988174438477,-4.999999046325684,-5.964999198913574,1.7299995422363352,3,0.05822784076648513,2.2941290867883883,36.08000183105469,-2.3448212359580123,35.810001373291016,-1.4752516382452363,35.90999984741211,0.05822784076648513
4244,2004-01-30,35.080001831054695,35.7599983215332,34.84999847412109,35.5,1684500.0,-0.013220743068705465,-1.068169995838518,0.6999942779759175,64.21357239502447,69.45989395854448,-0.24383724632850345,-1.670214954655222,-4.0082699262676975,-4.51464359002356,32.2155987868587,0.9099998474121165,1.1858451199510256,1.2895017623901452,-1.7185758598712226,4.29757938465151,-0.2145370487405387,2.793540573520829,-0.31336749459178037,13.609646429991033,-44.18153072569473,1.5040388111306824,1,-0.2350006103515696,-1.1450014114379954,-4.530001640319831,-5.495001792907722,1.9199981689453054,4,0.09521083704544941,1.1590900224113192,35.54999923706055,2.2941290867883883,36.08000183105469,-2.3448212359580123,35.810001373291016,0.09521083704544941
4245,2004-02-02,35.83000183105469,36.02000045776367,34.799999237060554,34.799999237060554,2434100.0,0.021379702418830915,-1.3689284431259887,-2.452397820163512,71.52682854904582,70.53282092758123,-0.6200979186652162,-2.216455850544598,-4.6294201503975,-5.252785620385062,33.04720707193423,1.220001220703118,1.352972017046845,1.8380016326904283,-1.1484925272572255,4.824495792638086,0.3447545527166014,3.331248712664255,0.7099990844726562,59.19549427686328,-0.49786729883947345,1.4932470799738284,2,-0.7100009918212891,-1.7950010299682617,-5.280001640319824,-6.245001792907715,-0.07000350952148438,0,0.06809931627171117,-1.068169995838518,35.080001831054695,1.1590900224113192,35.54999923706055,2.2941290867883883,36.08000183105469,0.06809931627171117
4246,2004-02-03,35.5,35.599998474121094,34.81999969482422,35.25,2717300.0,-0.009210209717842255,2.4666847512800514,0.24271783533141655,67.47967563722993,70.8664287597976,-0.08592861555031561,-1.751807812876038,-4.174003234965127,-4.907614897072442,33.59175593848116,1.0100021362304688,1.6372781705113866,1.365499877929686,-1.6233540969440625,4.354353852803435,-0.12892710950718822,2.8599268653665604,1.005200881958011,46.97986405355906,-12.986675005184857,1.494426987436874,2,-0.37999916076660156,-1.4499998092651367,-4.87000036239624,-5.910000801086426,-0.3600006103515554,1,0.07183096442424075,-1.3689284431259887,35.83000183105469,-1.068169995838518,35.080001831054695,1.1590900224113192,35.54999923706055,0.07183096442424075
4247,2004-02-04,35.45000076293945,35.90999984741211,35.150001525878906,35.40999984741211,1873100.0,-0.001408429212973128,-1.714291553133515,0.160003662109375,71.04135705155183,71.36787485607613,0.08773727675172438,-1.5638249325802178,-3.9930379306756514,-4.839869096787133,33.98617764589826,0.7599983215332031,1.8084651089005348,1.1770006179809585,-1.7846580739931994,4.138659309955113,-0.30382872800611693,2.657829963968034,1.0210960861206075,43.624214339661016,-19.094182970308808,1.4808293459870772,2,0.2199993133544922,-1.4000005722045898,-4.7775011062622035,-5.850001335144039,-0.04000091552734375,2,0.05754586379755522,2.4666847512800514,35.5,-1.3689284431259887,35.83000183105469,-1.068169995838518,35.080001831054695,0.05754586379755522
4248,2004-02-05,34.84999847412109,35.70000076293945,34.22999954223633,35.36999893188477,2359400.0,-0.016925311026950052,1.4915187937840049,-12.999713904253646,68.87964615684139,70.70821089437743,0.8211191188387517,-0.7793162911494491,-3.25828193677296,-4.223992016346557,34.969888244966086,1.470001220703125,1.8574289434557087,0.4344984054565373,-2.334675073154166,3.2036718840672442,-0.950088333848818,1.8190851447618925,1.5876764226989835,34.63679412153281,-34.26080998595864,1.3845867393053528,2,0.5350017547607493,-0.7999982833862234,-4.057497978210442,-5.129998207092278,0.7000007629394602,3,0.07001442032251903,-1.714291553133515,35.45000076293945,2.4666847512800514,35.5,-1.3689284431259887,35.83000183105469,0.07001442032251903
4249,2004-02-06,34.830001831054695,35.25,34.580001831054695,34.59999847412109,1827900.0,-0.0005737917917340019,-3.9630111051458754,-0.4423137585739066,64.19559878074182,69.83142117014317,0.7595168206203198,-0.6152305729330223,-3.0964723325984416,-4.185201605499131,35.84254006854559,0.6699981689453054,1.8368344337027125,0.303001594543467,-2.334846342384317,2.9408495314712546,-1.015922373920425,1.621925563007359,1.5193660515820255,33.51966379534519,-35.160211510725,1.3189239684638931,2,0.5549983978271413,-0.7800016403198313,-3.7675008773803746,-4.840001106262211,0.509998321533196,4,0.07034156817234938,1.4915187937840049,34.84999847412109,-1.714291553133515,35.45000076293945,2.4666847512800514,35.5,0.07034156817234938
4250,2004-02-09,34.700000762939446,35.29999923706055,34.400001525878906,34.400001525878906,3713600.0,-0.0037324450554389044,-5.0,1.3043254718544677,55.22388909488543,68.07777368883052,0.7820727626696211,-0.3794581018776668,-2.8222778913227877,-4.038728317534584,35.56865172065095,0.8999977111816406,1.814974753518598,0.0935005187988196,-2.458991946246144,2.645992983843783,-1.182745713723662,1.3697467513213013,1.5645923860812587,27.976258055140107,-35.67741363589802,1.276246232522481,2,0.5599994659423899,-0.6500005722045827,-3.557499885559068,-4.710000038146962,2.290000915527351,0,0.0662823973052189,-3.9630111051458754,34.830001831054695,1.4915187937840049,34.84999847412109,-1.714291553133515,35.45000076293945,0.0662823973052189
4251,2004-02-10,35.080001831054695,35.25,34.560001373291016,34.84999847412109,3719800.0,0.010951039186174905,1.4210491092342492,0.7666798062129516,53.488375531543745,65.24567297416553,0.32143374332378016,-0.6029255799132613,-3.0671383328121706,-4.39285469493295,35.27996210610467,0.6899986267089844,1.5967465548085755,0.35450153350830504,-2.040824076763201,2.749827143779811,-0.8431612716274444,1.5521643386440545,1.1032075736946325,50.595365143664615,-9.083068315536785,1.1976628051357516,2,0.17999839782714133,-1.0300016403198313,-3.657500743865974,-5.090001106262211,2.6199989318847585,1,0.019384163483040062,-5.0,34.700000762939446,-3.9630111051458754,34.830001831054695,1.4915187937840049,34.84999847412109,0.019384163483040062
4252,2004-02-11,35.68000030517578,36.04999923706055,34.889999389648445,35.0,3226200.0,0.01710371843794878,-1.5777730682829902,2.9564799150825785,60.107343803846724,64.01736522230124,-0.3813778973921913,-1.0388100816525423,-3.5228826118261622,-4.97089105558754,34.732249681568135,1.1599998474121023,1.4280447963949925,0.8164999008178739,-1.4557065130770042,3.088706314712752,-0.3196033061295651,1.952603107765313,0.42508070507302875,79.67038494913038,22.222203750022643,1.1361032069474393,2,-0.5400009155273438,-1.505000114440918,-4.232499599456784,-5.689999580383297,0.7099990844726562,2,-0.015134554677932677,1.4210491092342492,35.080001831054695,-5.0,34.700000762939446,-3.9630111051458754,34.830001831054695,-0.015134554677932677
4253,2004-02-12,36.93999862670898,37.63999938964844,36.099998474121094,36.099998474121094,4967300.0,0.035313854001016276,-2.6666681804351478,1.2352937876560834,59.74727961676728,63.52111046916154,-1.590754425997801,-2.0544525315323128,-4.623267883300208,-6.209520720671897,35.31767260669406,1.9599990844726562,1.2985160767544102,1.8544982910156165,-0.3104818720468927,4.019478454078126,0.7720082094843619,2.936988372546871,-2.709999084472649,78.39502393606352,23.7761660402058,1.0824900815312546,2,-1.0049991607665945,-2.214999198913567,-5.384997844696038,-6.949997901916493,-0.9399986267089773,3,-0.04141848500748513,-1.5777730682829902,35.68000030517578,1.4210491092342492,35.080001831054695,-5.0,34.700000762939446,-0.04141848500748513
4254,2004-02-13,36.20000076293945,36.91999816894531,35.41999816894531,36.79999923706055,2625800.0,-0.020032428025984816,2.571444141689373,-0.7142837680119588,52.327456776939876,61.387846938927545,-0.7545234199936672,-1.0467882187841795,-3.747340539162508,-5.440424626710495,36.14848375873848,1.5200004577636648,1.0640808214726434,0.9105003356933565,-0.7988856811915639,2.619886352578277,0.05580732725089632,1.7651933441358167,-1.9018012237548803,55.555568637516394,4.572940984690156,0.8546930084424591,2,-0.2650012969970703,-1.455000877380371,-4.592499732971184,-6.210000038146969,-0.720001220703125,4,-0.01795584287789187,-2.6666681804351478,36.93999862670898,-1.5777730682829902,35.68000030517578,1.4210491092342492,35.080001831054695,-0.01795584287789187
4255,2004-02-17,36.47999954223633,36.90999984741211,36.06999969482422,36.45000076293945,2235800.0,0.007734772745737972,-1.126580200295518,-0.049998092646516536,55.22619800016902,60.026349423698555,-1.0422248094909392,-1.112086520693751,-3.8647214065603634,-5.686687169092373,36.79030364376867,0.8400001525878906,0.9383104747571451,1.0179990768432603,-0.4033655615400704,2.439363715226591,0.3073167576515914,1.7286813960349292,-2.1149640060424773,62.33764303575785,13.71309149413326,0.710682319191667,2,-0.5450000762939453,-1.6199989318847656,-4.8649988174438406,-6.489998817443844,-2.1199989318847727,1,-0.031249983661007286,2.571444141689373,36.20000076293945,-2.6666681804351478,36.93999862670898,-1.5777730682829902,35.68000030517578,-0.031249983661007286
4256,2004-02-18,36.13999938964844,36.91999816894531,36.13000106811523,36.650001525878906,2502700.0,-0.009320179738331436,-1.9811280013818782,-17.000762970498474,50.4629444301851,57.7398591324356,-0.6726275811134599,-0.6477809431842516,-3.386235012127969,-5.3168207884803635,36.66241588144574,0.7899971008300852,0.8999387849775076,0.5779989242553683,-0.7285282937778632,1.8845261422885997,-0.07526468476125103,1.2312625332719875,-1.7094645763854928,45.45454545454531,1.22694436394805,0.6532636090166158,2,-0.2049999237060547,-1.279998779296875,-4.114998817443848,-5.739998817443848,-1.4199981689453125,2,0.023519709551014234,-1.126580200295518,36.47999954223633,2.571444141689373,36.20000076293945,-2.6666681804351478,36.93999862670898,0.023519709551014234
4257,2004-02-19,36.02999877929688,36.61999893188477,35.86999893188477,36.34000015258789,2032300.0,-0.0030437358109934864,-1.3809483442425954,0.6078432839169906,53.96039635123208,56.08216470959011,-0.527136180215301,-0.45809324770799975,-3.153901922335514,-5.168827790655278,35.9220141677206,0.75,0.7285053680970037,0.40249843597413104,-0.8567886244838405,1.6617854964321026,-0.2271450942548583,1.0321419662031204,-1.5352746745062262,27.477489861846493,-17.631948724550917,0.6296435302289869,2,-0.00999832153321023,-1.1699981689453196,-3.9899983406066966,-5.629998207092292,-0.8799972534179759,3,0.04635032029482522,-1.9811280013818782,36.13999938964844,-1.126580200295518,36.47999954223633,2.571444141689373,36.20000076293945,0.04635032029482522
4258,2004-02-20,36.0,36.70000076293945,35.65999984741211,36.33000183105469,2000800.0,-0.0008326056151330974,-1.0594033977172295,1.0645173198794313,58.18504420165507,55.41432531191381,-0.354091092349492,-0.3308574616547162,-3.007134114998351,-5.088969347843474,35.57163333128285,1.0400009155273438,0.6095031181730448,0.299999618530272,-0.8612330094743896,1.4612322465349337,-0.28061669547205526,0.8806159325325993,-1.4423703895121918,38.66678873697917,-9.996426414163004,0.58061631400233,2,0.020000457763671875,-1.1399993896484375,-3.7724995613098145,-5.59999942779541,-1.0200004577636719,4,0.010833316379123215,-1.3809483442425954,36.02999877929688,-1.9811280013818782,36.13999938964844,-1.126580200295518,36.47999954223633,0.010833316379123215
4259,2004-02-23,36.04999923706055,36.290000915527344,35.75,36.099998474121094,1753000.0,0.001388867696126228,1.5116081012748064,0.15151199889027606,52.23574856153959,55.0823096970976,-0.23784659689390253,-0.38566593846094577,-2.9370534790099327,-5.090387709046894,34.38264041575855,0.5400009155273438,0.4690133009300723,0.3404989242553711,-0.8293220183537287,1.5103198668644708,-0.24441154704917523,0.9254093955599174,-1.4307222309895238,30.9523737439487,-15.701996730771537,0.584910471304549,2,0.05000114440917969,-1.1899986267089844,-3.7974987030029297,-5.649998664855957,0.0800018310546804,0,-0.0013869414179944473,-1.0594033977172295,36.0,-1.3809483442425954,36.02999877929688,-1.9811280013818782,36.13999938964844,-0.0013869414179944473
4260,2004-02-24,36.650001525878906,37.099998474121094,36.04999923706055,36.099998474121094,2857600.0,0.01664361446647522,-2.230759299036351,-11.00022888532845,61.07902384812933,55.92571506560711,-0.5946903441504645,-0.9775037490192418,-3.395599971042955,-5.635431869105112,33.3468864923693,1.0499992370605469,0.40236505565297165,0.903501129150392,-0.33765684235520155,2.1446591006559856,0.2829221433975988,1.5240801149031853,-1.9703100721363356,68.75018212547717,21.222528408639654,0.6205789857527954,2,-0.38500213623046875,-1.7550010681152344,-4.397500991821289,-6.065000534057617,-0.17000198364257812,1,-0.031923654431949444,1.5116081012748064,36.04999923706055,-1.0594033977172295,36.0,-1.3809483442425954,36.02999877929688,-0.031923654431949444
4261,2004-02-25,36.9900016784668,37.18000030517578,36.540000915527344,36.650001525878906,2521900.0,0.009276947842630001,-1.2857065006369166,0.6181786655569427,64.0511141987598,56.36391177615302,-0.7099204746643366,-1.2907457645664522,-3.58824414303767,-5.932788316039048,32.200508627906274,0.6399993896484375,0.4106053799309777,1.1845012664794936,-0.1758307596508928,2.54483329260988,0.5043352534142969,1.8646672795446904,-2.251104066006107,87.50009411256868,37.84785795429455,0.680166013065195,2,-0.4600028991699219,-1.595001220703125,-4.67500114440918,-6.290000915527344,-1.5300025939941406,2,-0.07110032302718872,-2.230759299036351,36.650001525878906,1.5116081012748064,36.04999923706055,-1.0594033977172295,36.0,-0.07110032302718872
4262,2004-02-26,37.33000183105469,37.47999954223633,36.79999923706055,37.0,1817400.0,0.009191677133278287,1.1587405389040266,0.9705931851585904,73.75485059084043,57.92030855105003,-0.8842415992486181,-1.6151047455924754,-3.804525310597519,-6.228692771746047,31.389529315654162,0.6800003051757812,0.5270357825760286,1.4620014190673842,-0.05703697821035547,2.981039816345124,0.7024822204285144,2.221520617706254,-2.53308218305024,91.75836613554334,38.54587703826575,0.7595191986388693,2,-0.8800029754638672,-1.6600017547607422,-4.855001449584961,-6.470001220703125,-1.5800018310546875,3,-0.06991696979185014,-1.2857065006369166,36.9900016784668,-2.230759299036351,36.650001525878906,1.5116081012748064,36.04999923706055,-0.06991696979185014
4263,2004-02-27,37.61999893188477,37.790000915527344,36.7400016784668,36.7400016784668,2781300.0,0.007768472719142494,-1.3863693505457635,2.6666435474176016,75.40983720466457,60.48501748746389,-1.1931044915316775,-1.836214963551619,-3.949408629918395,-6.481401783234418,30.56006279555351,1.0499992370605469,0.6511283786993829,1.648498535156257,-0.05070548769550243,3.3477025580080166,0.7988965237303773,2.498100546582137,-2.766217689047444,91.66657316922698,34.477476618440264,0.849602011425881,2,-0.8949985504150462,-1.8749980926513743,-4.694998264312751,-6.139998435974128,-1.9099998474121165,4,-0.06565649856817046,1.1587405389040266,37.33000183105469,-1.2857065006369166,36.9900016784668,-2.230759299036351,36.650001525878906,-0.06565649856817046
4264,2004-03-01,38.41999816894531,38.88000106811523,37.599998474121094,37.79999923706055,2484500.0,0.021265264746791468,-1.5098078814601916,0.7045464397492639,80.1948222850438,63.2593090746722,-1.8384087921471703,-2.501408809918729,-4.5945851238491215,-7.237326052719251,30.674748442499734,1.2800025939941335,0.7165609714424122,2.2814979553222656,0.3156184360897285,4.247377474554803,1.2985581957059935,3.2644377149385377,-3.448768139200382,83.74549111162654,21.916795733865733,0.9829397596162689,3,-1.1499977111816406,-1.8649978637695312,-5.3849968910217285,-6.919997215270989,-3.229999542236328,0,-0.08953666815865491,-1.3863693505457635,37.61999893188477,1.1587405389040266,37.33000183105469,-1.2857065006369166,36.9900016784668,-0.08953666815865491
4265,2004-03-02,38.27000045776367,38.77000045776367,38.2400016784668,38.43000030517578,2189100.0,-0.003904157166329192,-3.818227532035165,-0.2580647146047782,76.8971721653948,66.19644548969549,-1.573240282376048,-2.2759278737571833,-4.280900839375889,-7.040804053916176,30.61296662764431,0.529998779296875,0.6938317773291658,2.009500312805173,-0.16730000555021718,4.186300631160563,0.9211001536274779,3.097900471982868,-3.0642441657165236,73.93159954810534,10.240702553158009,1.088400159177694,3,-1.0,-1.7150001525878906,-4.5450005531311035,-6.080000877380364,-2.950000762939453,1,-0.05591845738309398,-1.5098078814601916,38.41999816894531,-1.3863693505457635,37.61999893188477,1.1587405389040266,37.33000183105469,-0.05591845738309398
4266,2004-03-03,38.04999923706055,38.2599983215332,37.20000076293945,38.2599983215332,2146900.0,-0.005748659996644867,9.095258855585831,1.3124955296473786,71.35137401479285,68.12877634120224,-1.177656477173258,-1.95534338455424,-3.9537781379274293,-6.7782789296721795,30.015214348115578,1.0699996948242188,0.7754491966464627,1.661999130249022,-0.6232628009856427,3.9472610614836867,0.5193681646316861,2.804630095866358,-2.6237882584493164,61.214856645775164,-0.4359576440420838,1.1426309656173324,3,-0.779998779296875,-1.4949989318847656,-4.309998035430908,-5.844998359680176,-2.2199974060058594,2,-0.04126149083585384,-3.818227532035165,38.27000045776367,-1.5098078814601916,38.41999816894531,-1.3863693505457635,37.61999893188477,-0.04126149083585384
4267,2004-03-04,37.4900016784668,38.0,37.27999877929688,37.93000030517578,2247700.0,-0.014717413135932889,1.4827713212709317,2.095240690281562,55.670145257653886,67.84934312520213,-0.4344668665078899,-1.3014014419631224,-3.2770953903559814,-6.178582114954285,29.161884781653814,0.7700004577636648,0.8066039019654454,1.0000015258789077,-1.291079095102475,3.2910821468602904,-0.14553878461178016,2.1455418363695955,-1.8565632944853263,35.04673896767857,-23.474552135249517,1.1455403104906912,3,-0.1750011444091797,-0.9350013732910156,-3.6000008583068848,-5.215001106262207,-0.69000244140625,3,-0.05414783950676949,9.095258855585831,38.04999923706055,-3.818227532035165,38.27000045776367,-1.5098078814601916,38.41999816894531,-0.05414783950676949
4268,2004-03-05,37.290000915527344,37.97000122070313,37.15999984741211,37.54999923706055,2511100.0,-0.005334776046551304,-2.1153871547518888,0.5909071205014609,62.645031725759154,69.00593014344872,-0.036024334642895894,-0.9583650210327832,-2.9758018563232014,-5.943314523233166,29.56303630300217,0.8100013732910227,0.9037702690884544,0.6780006408691435,-1.5025692786388447,2.8585705603771316,-0.4122843188848506,1.7682856006231376,-1.461768770497848,7.558196270470746,-49.217509091208406,1.090284959753993,3,0.17499923706054688,-0.7350006103515625,-3.1675000190734863,-5.015000343322754,-1.44000244140625,4,-0.04129795864086705,1.4827713212709317,37.4900016784668,9.095258855585831,38.04999923706055,-3.818227532035165,38.27000045776367,-0.04129795864086705
4269,2004-03-08,37.27999877929688,37.900001525878906,37.13999938964844,37.5,1538700.0,-0.0002682256901285207,-2.040008544921875,0.8461640036973185,59.900987761800415,68.87503724496773,0.1864040288151756,-0.7962271806048165,-2.84125771417758,-5.888963734273794,29.975778439611478,0.7600021362304688,0.9936106700498044,0.5454986572265668,-1.4835682204927707,2.5745655349459042,-0.4690347816330984,1.560032096086232,-1.268660498882241,8.58891398214392,-45.521759853994496,1.0145334388596678,3,0.43000221252440696,-0.7249984741211009,-3.13999795913697,-5.004998207092292,-1.5999984741211009,0,-0.042113727098513465,-2.1153871547518888,37.290000915527344,1.4827713212709317,37.4900016784668,9.095258855585831,38.04999923706055,-0.042113727098513465
4270,2004-03-09,37.0,37.11999893188477,36.599998474121094,37.02999877929688,2090400.0,-0.007510697115483245,3.952406902815355,0.13635733111392212,60.8040393661845,68.51425115245937,0.5825304670470572,-0.35319166752260855,-2.4612587456195456,-5.563718529274706,30.399393366294454,0.6800003051757884,1.062639570060881,0.15049991607666158,-1.639712455393152,1.940712287546475,-0.7446062696582487,1.0456061018115719,-0.8165419523233268,24.09647967754315,-29.82404985696376,0.8951061857349069,3,0.7399997711181641,-0.44499969482421875,-2.609999179840088,-4.72499942779541,-0.6500015258789062,1,-0.04891895603489227,-2.040008544921875,37.27999877929688,-2.1153871547518888,37.290000915527344,1.4827713212709317,37.4900016784668,-0.04891895603489227
4271,2004-03-10,35.7599983215332,37.0,35.40999984741211,36.95000076293945,2553600.0,-0.033513558877480976,1.4651147661207808,39.66836215665388,47.3581151949714,65.58128055291837,1.8212294259560835,0.9911842112940121,-1.1261893113626797,-4.27787671947452,30.392952737391983,1.5900001525878906,1.15102976390002,-1.1235015869140597,-2.794042429249096,0.5470392554209766,-1.9587720080815743,-0.28823116574654506,3.120002746582024,13.513453803135123,-41.9445948000545,0.8352704211675174,3,1.3850021362304688,0.7950019836425781,-1.182497501373291,-3.4849977493286133,0.960002899169929,2,-0.012304212733814213,3.952406902815355,37.0,-2.040008544921875,37.27999877929688,-2.1153871547518888,37.290000915527344,-0.012304212733814213
4272,2004-03-11,35.139999389648445,36.16999816894531,35.02000045776367,35.7599983215332,2639800.0,-0.017337778551052674,-1.6744232466743256,0.5210064368877203,42.456130957958045,61.91975763661764,2.344451445715272,1.6534253247332487,-0.43119651143194915,-3.6198080294800086,29.80070051957374,1.1499977111816406,1.1257586555047823,-1.7165004730224567,-3.483606913542694,0.05060596749778057,-2.6000536932825753,-0.832947252762338,3.6706016540527173,4.067759350855305,-51.30365137607432,0.8835532202601182,3,1.8100013732910085,1.4150009155273366,-0.5549988746643137,-2.8649988174438548,1.6199989318847585,3,0.0196358125609275,1.4651147661207808,35.7599983215332,3.952406902815355,37.0,-2.040008544921875,37.27999877929688,0.0196358125609275
4273,2004-03-12,35.40999984741211,35.689998626708984,35.09999847412109,35.54999923706055,2205100.0,0.0076835646685640135,1.8095367847411783,0.22580585618566792,44.59459807770127,57.96417716913515,1.9310675174077971,1.3311740694433354,-0.6237761057772815,-3.8414792732955796,28.07946637182157,0.5900001525878977,1.0543421323066937,-1.3700000762939482,-3.250705711221194,0.5107055586332976,-2.3103528937575675,-0.42964725883032884,3.2489771728515535,13.541640451670586,-43.063072606658395,0.9403528174636225,3,1.4850006103515625,1.1450004577636719,-0.5499997138977051,-3.1349992752075195,0.6399993896484375,4,0.03925443082852831,-1.6744232466743256,35.139999389648445,1.4651147661207808,35.7599983215332,3.952406902815355,37.0,0.03925443082852831
4274,2004-03-15,35.54999923706055,35.93000030517578,35.349998474121094,35.529998779296875,2847700.0,0.00395366817994125,-2.052632635647242,-0.14286103542234332,39.92671023995582,53.85634806630859,1.4987560120996974,1.201587385180396,-0.6702363587480846,-3.930088315544488,27.077998658708925,0.5800018310546875,0.8948605761871491,-1.197500610351561,-3.141797672796379,0.7467964520932568,-2.16964914157397,-0.22535207912915212,2.9634187207031175,25.23805544757322,-28.59807698718709,0.9721485312224094,3,1.0900001525878906,1.0900020599365234,-0.8324990272521973,-3.274998664855957,0.22999954223632812,0,0.008438797285480693,1.8095367847411783,35.40999984741211,-1.6744232466743256,35.139999389648445,1.4651147661207808,35.7599983215332,0.008438797285480693
4275,2004-03-16,35.34000015258789,35.75,35.150001525878906,35.75,1691000.0,-0.005907147369323518,1.9268229142437128,-20.499523173755485,34.52154483240359,49.76414482382089,1.3962579548254723,1.3932333461311117,-0.3556040996674241,-3.6765835222542123,26.098538835286213,0.5999984741210938,0.6759680105727099,-1.3504997253417983,-3.3922173518638274,0.6912179011802309,-2.371358538602813,-0.3296409120807837,3.0336811051757735,16.161604485160247,-32.03587183772557,1.0208588132610135,3,1.1700000762939453,1.3000011444091797,-0.622499942779541,-3.064999580383301,1.4599990844726562,1,0.009620830535366887,-2.052632635647242,35.54999923706055,1.8095367847411783,35.40999984741211,-1.6744232466743256,35.139999389648445,0.009620830535366887
4276,2004-03-17,36.9900016784668,37.06999969482422,35.630001068115234,36.0,3165400.0,0.04668934688043791,1.5043504221053854,-2.4146391388085116,47.43975618093396,48.84965714862979,-0.4692648650597633,-0.2000813402852657,-1.9070442863726385,-5.2559581381276494,25.266072571739905,1.7299995422363281,0.3599975013366219,0.25700168609618856,-1.7718132110151004,2.2858165832074775,-0.7574057624594559,1.271409134651833,1.2495323472968707,96.09765628634432,51.20401352702123,1.0144074485556451,3,-0.49500083923339844,-0.2700004577636719,-2.3350014686584473,-4.715001106262207,-0.24000167846679688,2,-0.017302059348601517,1.9268229142437128,35.34000015258789,-2.052632635647242,35.54999923706055,1.8095367847411783,35.40999984741211,-0.017302059348601517
4277,2004-03-18,37.70000076293945,37.91999816894531,37.27000045776367,37.5,3308000.0,0.01919435123697144,1.0312568918347031,0.20202063015609406,50.566585401699605,47.507607557067615,-1.2810600895220645,-0.8206271441770241,-2.509166757254768,-5.886013871609631,24.99585338154848,0.9299964904785156,0.08437587375065903,0.8835006713867202,-1.1608940487378305,2.927895391511271,-0.13869668867555873,1.905698031448999,0.410751920104218,92.19867270164467,51.02296617540959,1.0221973600622765,3,-1.230001449584961,-0.8150005340576172,-3.0450005531311035,-5.329999923706055,-1.1500015258789062,3,-0.025994682291882065,1.5043504221053854,36.9900016784668,1.9268229142437128,35.34000015258789,-2.052632635647242,35.54999923706055,-0.025994682291882065
4278,2004-03-19,36.38999938964844,37.599998474121094,36.34000015258789,37.52000045776367,2876600.0,-0.03474804633369655,-1.0487785210754348,-5.649983787598466,36.591817297662274,44.91769972771894,-0.1253293517711569,0.5481964065496356,-1.0823651225166202,-4.491698154885018,24.652286258760043,1.3600006103515625,-0.1754849328150243,-0.44600067138672017,-2.464884515623453,1.5728831728500126,-1.455442593505083,0.5634412507316426,1.597123204384033,44.765320090671466,8.603681601752022,1.009441922118366,3,0.07999992370605469,0.5600013732910156,-1.732499599456787,-3.969999313354492,1.8800010681152344,4,0.010167599288007034,1.0312568918347031,37.70000076293945,1.5043504221053854,36.9900016784668,1.9268229142437128,35.34000015258789,0.010167599288007034
4279,2004-03-22,36.0,36.27000045776367,35.599998474121094,36.04999923706055,2066500.0,-0.0107172134154907,1.7346926065192174,0.0442470706190944,35.46734917661652,42.102511928878045,0.071530087219692,0.9847463778633596,-0.5970318335008216,-4.015922181718022,24.05228194608674,0.7900009155273438,-0.3073237442938037,-0.8335000991821317,-2.856601454659959,1.1896012562956955,-1.845050776921049,0.1780505785567854,1.9199981689453125,30.685902679655936,-0.6692523857564332,1.0115506777389143,3,0.4699993133544922,0.9500007629394531,-0.6700005531311035,-2.815000534057617,1.4500007629394531,0,0.001388867696126228,-1.0487785210754348,36.38999938964844,1.0312568918347031,37.70000076293945,1.5043504221053854,36.9900016784668,0.001388867696126228
4280,2004-03-23,35.47999954223633,36.209999084472656,35.06999969482422,36.0,2844500.0,-0.014444457160102009,1.4255341598522817,10.400167849240864,34.15536682239032,40.63553988748016,0.39475690376121975,1.488937549727666,-0.0022157572631655853,-3.414214137704519,22.910428002133703,1.1399993896484375,-0.4848195108182125,-1.2950004577636705,-3.406189072749072,0.8161881572217311,-2.350594765256375,-0.23940615027096612,2.32399871826172,14.385967260510501,-12.647182827809004,1.055594307492702,3,0.9899997711181641,1.470001220703125,-0.1399998664855957,-2.2899999618530273,0.8199996948242188,1,0.008455446474947559,1.7346926065192174,36.0,-1.0487785210754348,36.38999938964844,1.0312568918347031,37.70000076293945,0.008455446474947559
4281,2004-03-24,34.360000610351555,35.900001525878906,34.0,35.47999954223633,3016000.0,-0.031567050347661274,-1.0652188786034893,2.15384220371934,31.949248258417256,39.46810847642007,1.447502121455038,2.5315972021427697,1.1943443863673409,-2.2015850283325236,21.93139695854276,1.9000015258789062,-0.6888173342734447,-2.2834993362426843,-4.650440891457073,0.08344221897170456,-3.466970113849875,-1.1000285586354934,3.332637738037114,9.183693329336801,-16.140322473325977,1.1834707776071935,3,1.5999984741211009,2.079999923706062,1.0374994277954173,-1.1700010299682546,2.319999694824226,2,0.07101276435873816,1.4255341598522817,35.47999954223633,1.7346926065192174,36.0,-1.0487785210754348,36.38999938964844,0.07101276435873816
4282,2004-03-25,34.720001220703125,35.040000915527344,34.34999847412109,34.450000762939446,2043000.0,0.010477316762419253,-1.9361491449487682,-0.24107206719323646,35.4473433641562,38.45174684158173,1.141723953623213,2.0722832585582864,0.9095744936238503,-2.4759809656480343,20.66901907635328,0.6900024414062571,-0.8863663476362831,-1.7929986953735337,-4.285066781770794,0.6990693910237269,-3.0390327385721605,-0.546964652174907,2.7510788267822264,20.00004238554314,-7.258470399918316,1.2460340431986288,3,1.2399978637695312,1.7199993133544922,0.6774988174438477,-1.5300016403198242,2.8999977111816477,3,0.05846770472134688,-1.0652188786034893,34.360000610351555,1.4255341598522817,35.47999954223633,1.7346926065192174,36.0,0.05846770472134688
4283,2004-03-26,35.150001525878906,35.75,34.580001831054695,34.59999847412109,1691100.0,0.012384800980922206,-2.966120105519132,2.0370448861950305,38.486501332875825,38.29172362968395,0.7498154923731306,1.5259872146328064,0.5748925094302777,-2.8254696912288395,18.86952291515655,1.1699981689453054,-0.9214331348372369,-1.2394985198974595,-3.745352270020881,1.2663552302259617,-2.49242539495917,0.013428355164251116,2.112813718757323,50.66084995471098,20.171586452286984,1.252926875061712,3,0.80999755859375,1.289999008178711,0.28999900817871094,-1.930002212524414,2.379997253417976,4,0.039829236142448154,-1.9361491449487682,34.720001220703125,-1.0652188786034893,34.360000610351555,1.4255341598522817,35.47999954223633,0.039829236142448154
4284,2004-03-29,34.97999954223633,35.41999816894531,34.779998779296875,35.2400016784668,1659400.0,-0.004836471586421309,1.0645304193738925,-0.4727285337772168,38.94967314232865,38.78373788634228,0.9280549927465884,1.5020711935515152,0.8524530778970885,-2.5709758494527435,16.268157261273174,0.6399993896484375,-0.876977932815656,-1.2375005722045884,-3.6260160258961065,1.1510148814869297,-2.431758299050344,-0.04324284535883294,2.087046787721725,44.3438890595818,12.507065363024093,1.1942577268457588,3,0.9799995422363281,1.460000991821289,0.46000099182128906,-1.385000228881836,2.4099998474121094,0,0.09405377240085033,-2.966120105519132,35.150001525878906,-1.9361491449487682,34.720001220703125,-1.0652188786034893,34.360000610351555,0.09405377240085033
4285,2004-03-30,36.13000106811523,36.27999877929688,34.970001220703125,34.97999954223633,2257700.0,0.03287597315404023,-1.2393155705100738,-4.423046450893485,52.04421338018311,39.29534424181442,-0.10962876535762689,0.19344397380364597,-0.2037456232151058,-3.6382014814362975,13.380895048284493,1.309997558593757,-0.8339252077072601,0.019500923156734018,-2.164878906879011,2.203880753192479,-1.072688991861142,1.11169083817461,0.7530224820453455,93.42114949605754,56.81830299409431,1.0921899150178727,3,-0.17000198364257102,0.3099994659423899,-0.6500005722045827,-2.485001564025872,0.9099998474121165,1,0.0365347261500395,1.0645304193738925,34.97999954223633,-2.966120105519132,35.150001525878906,-1.9361491449487682,34.720001220703125,0.0365347261500395
4286,2004-03-31,36.47999954223633,36.77000045776367,35.75,36.25,2464400.0,0.009687198000942532,1.5185153788553103,0.19999933657527008,57.63097811328948,40.0802767653244,-0.6029897740758727,-0.2953483710529454,-0.489724360773117,-3.907498287962383,12.004892512504002,1.0200004577636719,-0.7584926733116362,0.44799938201904155,-1.5475918388109235,2.4435906028490066,-0.549796228395941,1.445794992434024,-2.479999542236328,88.01650091663005,45.34434548059835,0.9977956104149833,3,-0.6800003051757812,-0.03999900817871094,-0.8999996185302734,-2.8350000381469727,-0.5799980163574219,2,-0.00493421895379631,-1.2393155705100738,36.13000106811523,1.0645304193738925,34.97999954223633,-2.966120105519132,35.150001525878906,-0.00493421895379631
4287,2004-04-01,35.459999084472656,36.54999923706055,35.06999969482422,36.47000122070313,2931500.0,-0.027960539214994307,1.5299177067438736,-4.391322375731874,50.26232541160092,41.59922211131759,0.07359020028378183,0.5952925899661068,0.5650652341349129,-2.8163789288432497,10.356335311721704,1.4799995422363281,-0.6508132866625616,-0.4705009460449219,-2.3573918334689807,1.416389941379137,-1.4139463897569513,0.47294449766710756,-1.4045990753173854,40.18254818453372,-5.919362500252895,0.9434454437120277,4,-0.07499885559082031,0.9800014495849609,0.5025005340576172,-1.8149995803833008,-0.5999984741211009,3,0.034404998652054264,1.5185153788553103,36.47999954223633,-1.2393155705100738,36.13000106811523,1.0645304193738925,34.97999954223633,0.034404998652054264
4288,2004-04-02,35.75,35.84000015258789,35.029998779296875,35.470001220703125,1910200.0,0.008178255020156788,2.521752110526927,-0.2772259278003954,51.033061352364776,43.32874568640072,-0.35396496448113624,0.1939468925113772,0.3194210789080927,-3.036205675319124,8.798646274817596,0.8100013732910156,-0.7429459337798789,-0.10349998474121236,-1.8792106216496833,1.6722106521672586,-0.9913553031954478,0.7843553337130231,-1.64030798187256,48.74373882189212,0.0025796145461640663,0.8878553184542346,4,-0.36499977111816406,0.6900005340576172,0.3099994659423828,-2.1050004959106445,-0.8199996948242188,4,0.05230766243034335,1.5299177067438736,35.459999084472656,1.5185153788553103,36.47999954223633,-1.2393155705100738,36.13000106811523,0.05230766243034335
4289,2004-04-05,35.709999084472656,35.81999969482422,35.2599983215332,35.5,1113900.0,-0.0011189067280376053,1.6046557016376573,0.75,51.94531388199957,45.305406470801756,-0.4016662398545918,0.11625716728175917,0.36199675999954906,-2.920760639653871,7.185682053530512,0.5600013732910156,-0.9317952146381003,-0.06500091552734233,-1.7091230142755904,1.5791211832209058,-0.8870619649014628,0.7570601338467782,-1.5471008975524896,41.11100985675806,-11.265812148044361,0.822061049374123,4,-0.3249988555908203,0.7300014495849609,0.5250015258789062,-1.8399982452392578,-0.43000030517578125,0,0.05096610869462603,2.521752110526927,35.75,1.5299177067438736,35.459999084472656,1.5185153788553103,36.47999954223633,0.05096610869462603
4290,2004-04-06,35.189998626708984,35.88999938964844,35.150001525878906,35.41999816894531,1449900.0,-0.014561760601942364,-3.7742761158214684,-1.0952406902815621,39.26013124735977,46.11772680290648,0.08143531674873827,0.5203845755714696,0.8769707472050499,-2.327573915438066,6.281211581438778,0.7399978637695312,-0.9184736551003141,-0.4945013046264677,-2.0516714347528833,1.062668825499948,-1.273086369689679,0.28408376043674366,-0.9749583943719458,9.195384659231669,-36.095719982891715,0.7785850650632091,4,0.37000083923339844,1.1950016021728516,1.7225017547607422,-0.709998130798347,-0.10999679565428977,1,0.06251778484781378,1.6046557016376573,35.709999084472656,2.521752110526927,35.75,1.5299177067438736,35.459999084472656,0.06251778484781378
4291,2004-04-07,35.31999969482422,35.7599983215332,34.27000045776367,35.18000030517578,3081400.0,0.00369426181268917,1.9215740539893638,-0.6086942099414526,34.74359632713448,46.03953268768184,0.11390964203477694,0.37495384632892836,0.7465739402857636,-2.386721877839065,6.898075307279212,1.4899978637695312,-0.8623268820651475,-0.34250030517578267,-1.9075918507188376,1.2225912403672723,-1.1250460779473102,0.4400454675957448,-1.0538602579786485,46.05262277308562,6.4184460605209495,0.7825457727715268,4,0.20000076293945312,0.8099994659423828,1.5925006866455078,-0.8399991989135813,0.020000457763671875,2,0.048697656726060856,-3.7742761158214684,35.189998626708984,1.6046557016376573,35.709999084472656,2.521752110526927,35.75,0.048697656726060856
4292,2004-04-08,35.83000183105469,35.880001068115234,35.130001068115234,35.599998474121094,2074100.0,0.014439471705465667,3.5454293244555415,1.6428882833787466,46.000021798246344,46.87436829494523,-0.24817926583214245,-0.08506593820789021,0.23338992190173258,-2.8247406974491582,7.11204107934043,0.75,-0.7349161768191053,0.13300170898437358,-1.4139086004151338,1.679912018383881,-0.6404534457153801,0.9064568636841273,-1.5600013732910156,96.29644455851914,54.94385134008235,0.773455154699753,4,-0.3100013732910156,0.1699981689453125,1.082498550415039,-1.35000133514405,-0.2800025939941406,3,0.0019536614916817463,1.9215740539893638,35.31999969482422,-3.7742761158214684,35.189998626708984,1.6046557016376573,35.709999084472656,0.0019536614916817463
4293,2004-04-12,36.79999923706055,37.099998474121094,36.0,36.0,2249900.0,0.027072212013261376,-1.7499988079059676,3.4782067867449498,55.27703589184585,48.68851971155825,-1.0722716058033086,-0.9966895265250812,-0.7114973333617911,-3.719097926892708,7.17459220998932,1.2699966430664062,-0.45200320271984396,1.033499145507811,-0.5824775104696869,2.649475801485309,0.22551081751906565,1.8414874734965565,-2.529998779296875,89.3993128148307,44.76843128515901,0.8079883279887489,4,-1.114999771118164,-0.8149986267089844,0.13500118255615234,-2.159998893737793,-2.1300010681152415,0,-0.052717355079596184,3.5454293244555415,35.83000183105469,1.9215740539893638,35.31999969482422,-3.7742761158214684,35.189998626708984,-0.052717355079596184
4294,2004-04-13,35.849998474121094,36.9900016784668,35.83000183105469,36.900001525878906,1592100.0,-0.025815238658557504,-1.1284472380099113,-1.3125050663996376,52.309604600492904,48.71800762492601,0.01577561799740579,-0.024307455973925585,0.2682439446584084,-2.6878346408920066,7.460081839260965,1.1599998474121094,-0.23493294322038594,0.06849842071532919,-1.5445834291307747,1.681580270561433,-0.7380425042077192,0.8750393456383776,-1.4667980957031261,55.83035773258549,7.069098100535491,0.806540924923051,4,-0.16499900817871094,0.1100006103515625,1.1600017547607422,-0.7449979782104563,-1.500000000000007,1,-0.025662432583070438,-1.7499988079059676,36.79999923706055,3.5454293244555415,35.83000183105469,1.9215740539893638,35.31999969482422,-0.025662432583070438
4295,2004-04-14,35.68000030517578,36.150001525878906,35.5,35.77000045776367,1385600.0,-0.0047419296005836165,-1.8888907726868138,0.08571418191330127,59.34843289541798,48.908835934051396,0.12876985525246454,0.18178912118069945,0.44244197927942963,-2.433384400147304,7.519321071726062,0.6500015258789062,-0.06849379763431784,-0.118499755859375,-1.7191086557352904,1.4821091440165404,-0.9188042057973362,0.6818046940785862,-1.1881280029296875,49.82335108584153,-3.7812734888198634,0.8003044499379582,4,0.0049991607666015625,0.279998779296875,1.452500343322754,-0.5749998092651438,-1.6399993896484375,2,-0.01121080500161542,-1.1284472380099113,35.849998474121094,-1.7499988079059676,36.79999923706055,3.5454293244555415,35.83000183105469,-0.01121080500161542
4296,2004-04-15,36.349998474121094,36.43000030517578,35.66999816894531,35.70000076293945,1566300.0,0.018777975426421678,-1.1408423461904225,-7.222184546263723,61.05832188579515,50.10839109785076,-0.6276079234649714,-0.5677223154845308,-0.20484572160559367,-3.015294812051124,6.99684460711531,0.7600021362304688,0.13277271451129025,0.5834985733032241,-0.9405715472990437,2.107568693905492,-0.17853648699790625,1.3455336336043544,-1.7538011250000025,61.928883880075055,3.9052333457285116,0.7620350603011332,4,-0.6649990081787109,-0.3899993896484375,0.7975015640258789,-1.2449979782104563,-2.509998321533203,3,-0.03493801090447246,-1.8888907726868138,35.68000030517578,-1.1284472380099113,35.849998474121094,-1.7499988079059676,36.79999923706055,-0.03493801090447246
4297,2004-04-16,36.72000122070313,36.77000045776367,36.06999969482422,36.38000106811523,1779000.0,0.010178893043020443,2.181831580590066,0.5230789997241889,60.73870438152377,51.18679587886843,-0.8941084433983235,-1.069755518133583,-0.5457584237714812,-3.2924075732581386,5.850581224983907,0.7000007629394531,0.11623767098023308,1.0025012969970746,-0.3078598792073848,2.312862473201534,0.34732070889484135,1.6576818850993078,-2.0236518265820393,76.25014901175449,16.580708761934645,0.6551805881022306,4,-1.0350017547607493,-0.7600021362304759,0.12999916076659446,-1.515000343322761,-1.8100013732910227,4,-0.03758172718516095,-1.1408423461904225,36.349998474121094,-1.8888907726868138,35.68000030517578,-1.1284472380099113,35.849998474121094,-0.03758172718516095
4298,2004-04-19,36.7599983215332,37.22000122070313,36.5,36.79999923706055,1925100.0,0.0010892456290965136,-1.5714441416893987,-0.11764969875124327,62.39553414791462,52.34793146397009,-0.8669385673369732,-1.1390095807776959,-0.5362581102341011,-3.234347282864576,5.776933669166321,0.7200012207031321,0.010995079662237117,1.023998451232913,-0.3358523822889765,2.3838492847548025,0.34407303447196824,1.7039238679938578,-1.967502964212109,73.25566437784963,11.166492773890788,0.6799254167609435,4,-1.0149974822998047,-0.7999992370605469,-0.0074977874755859375,-1.5399980545043945,-1.5099983215332031,0,-0.03291618987272549,2.181831580590066,36.72000122070313,-1.1408423461904225,36.349998474121094,-1.8888907726868138,35.68000030517578,-0.03291618987272549
4299,2004-04-20,36.04999923706055,36.83000183105469,36.04999923706055,36.72000122070313,1985600.0,-0.019314448228817116,-1.3283590587404703,16.749666221629017,49.40651441831513,53.47530737185402,-0.11581804120889672,-0.44804407165462834,0.21665331687333378,-2.4271885281295624,6.219265600923511,0.7800025939941406,0.043963420125813,0.3114994049072237,-1.0505769831239604,1.6735757929384079,-0.36953878910836835,0.9925375989228158,-1.1118535279365318,31.97667713489811,-25.069013094752336,0.6810381940155918,4,-0.30499839782714844,-0.09000015258789062,0.6750011444091797,-0.8299989700317383,-1.7700004577636719,1,-0.03828019687436102,-1.5714441416893987,36.7599983215332,2.181831580590066,36.72000122070313,-1.1408423461904225,36.349998474121094,-0.03828019687436102
4300,2004-04-21,35.779998779296875,35.93000030517578,35.290000915527344,35.93000030517578,1928900.0,-0.007489610637386734,7.533238390722751,0.2238822116068914,44.74473889656729,54.58654543512433,0.27566425879990675,-0.1627608856102114,0.5315044120849564,-2.060133030006071,6.208157240097985,0.7599983215332031,0.04206984870472752,0.026498985290530186,-1.3301879388446736,1.383185909425734,-0.6518444767770717,0.7048424473581321,-0.7049417394781159,25.38848633627036,-26.593710179193288,0.6783434620676035,4,0.3950023651123047,0.18000030517578125,0.8600015640258789,-0.5599985122680664,-2.049999237060547,2,-0.03996647160321365,-1.3283590587404703,36.04999923706055,-1.5714441416893987,36.7599983215332,2.181831580590066,36.72000122070313,-0.03996647160321365
4301,2004-04-22,36.79999923706055,37.0,35.77000045776367,35.84000015258789,1893200.0,0.02850755988158027,-1.2363659062692902,-6.399928793042063,60.06006143610181,56.14877206155271,-0.572527919440418,-1.0441228334595394,-0.44311863526084494,-2.9843051220721435,5.476287039475299,1.2299995422363281,0.05977617498717791,0.92449951171875,-0.3402857742085601,2.18928479764606,0.2921068687550914,1.5568921546824086,-1.5962455463887224,78.23824263051966,23.74051655861068,0.6323926429636559,4,-0.5449981689453125,-0.8400001525878906,-0.22499847412109375,-1.5799989700317383,-2.770000457763672,3,-0.07499995594439213,7.533238390722751,35.779998779296875,-1.3283590587404703,36.04999923706055,-1.5714441416893987,36.7599983215332,-0.07499995594439213
4302,2004-04-23,36.75,36.810001373291016,36.36999893188477,36.79999923706055,2841100.0,-0.0013586749482916716,11.570868072584398,-0.0520825882745631,57.78816421503965,56.42778631968536,-0.4227607547939982,-0.8793269915579742,-0.3667301028506529,-2.8381147442266723,4.704865663795051,0.4400024414062429,0.2595016462542503,0.7730003356933608,-0.4254212425831767,1.9714219139698983,0.17378954655509204,1.3722111248316295,-1.4599990844726562,75.64760899556835,19.578428735469274,0.5992107891382683,4,-0.4949989318847656,-0.7900009155273438,-0.14249897003173828,-1.5299997329711914,-2.450000762939446,4,-0.07918366931733634,-1.2363659062692902,36.79999923706055,7.533238390722751,35.779998779296875,-1.3283590587404703,36.04999923706055,-0.07918366931733634
4303,2004-04-26,36.54999923706055,37.27000045776367,36.4900016784668,36.95000076293945,1401500.0,-0.005442197631005508,-2.000014672007277,8.000152590218967,56.38298180713511,56.880383787090054,-0.29273618335501794,-0.5998170999948798,-0.1827397072715442,-2.5432269792600835,4.708132821946082,0.779998779296875,0.4966083710046405,0.5029996871948228,-0.654895020900959,1.6608943952906046,-0.07594766685306809,1.0819470412427137,-1.1441983032226588,63.636293577628145,5.440576743605114,0.5789473540478903,4,-0.26999855041503906,-0.75,0.1275005340576172,-1.3299989700317383,-2.1199989318847656,0,-0.04487002527719697,11.570868072584398,36.75,-1.2363659062692902,36.79999923706055,7.533238390722751,35.779998779296875,-0.04487002527719697
4304,2004-04-27,38.27000045776367,38.86999893188477,37.4900016784668,37.5,4502000.0,0.047058857909881846,-2.493676753922169,-1.92499380114059,69.79435934650009,58.04104228165473,-1.825310881147189,-2.1720648717818065,-1.8752388372219428,-4.166477433060052,5.101885800239433,2.319999694824226,0.639495260565802,2.0585008621215835,0.6346100135958679,3.482391710647299,1.3465554378587257,2.7704462863844412,-2.7150635620117214,83.24025679959493,18.067805143980053,0.7119454242628582,4,-1.1900005340576172,-1.835000991821289,-1.5600004196166992,-2.9250001907348633,-4.560001373291016,1,-0.07891299769114624,-2.000014672007277,36.54999923706055,11.570868072584398,36.75,-1.2363659062692902,36.79999923706055,-0.07891299769114624
4305,2004-04-28,37.45000076293945,38.68999862670898,37.29999923706055,38.06999969482422,3033200.0,-0.02142669676027842,-2.02173128832828,-0.8051929393463495,62.573800002612195,58.209428739078845,-0.8133670160296802,-1.3155527296357548,-1.0457250647619674,-3.243294031223833,5.86508343765403,1.3899993896484304,0.6121012345546859,1.1725011825561538,-0.3541451334366741,2.6991474985489816,0.4091780245597363,1.9358243405525712,-1.5635576635742225,54.19358490658897,-12.843963883869293,0.7633231579964143,4,-0.37000083923339844,-1.0150012969970703,-0.7400007247924805,-2.1050004959106445,-3.6599998474121094,2,-0.08464624616989636,-2.493676753922169,38.27000045776367,-2.000014672007277,36.54999923706055,11.570868072584398,36.75,-0.08464624616989636
4306,2004-04-29,36.29999923706055,37.45000076293945,35.849998474121094,37.45000076293945,3111700.0,-0.03070765026570965,1.7826089840977093,1.8548443662361793,52.579569546226736,57.302858201823625,0.3674360886719228,-0.18944051570240106,0.11158447831093099,-2.007404470989208,5.797861293110305,1.6000022888183594,0.657024593081367,0.031499671936032314,-1.4922396773481523,1.555239021220217,-0.73037000270606,0.7933693465781246,2.569999694824226,14.90068525594464,-46.43497664920574,0.761869674642092,4,0.7800006866455078,0.13500022888183594,0.4100008010864258,-0.9349985122680664,-1.7299995422363281,3,-0.07079889115260296,-2.02173128832828,37.45000076293945,-2.493676753922169,38.27000045776367,-2.000014672007277,36.54999923706055,-0.07079889115260296
4307,2004-04-30,36.68000030517578,36.97999954223633,35.70000076293945,36.599998474121094,2666100.0,0.010468349203910599,2.764700602497504,-0.0695667173080878,49.295780954005586,55.847330069167064,-0.021049387670778685,-0.4989365549521949,-0.2529960605176953,-2.3072177844027806,6.251290067029028,1.279998779296875,0.6714545006461421,0.3505006790161147,-1.1341366011278708,1.8351379591601003,-0.3918179610558781,1.0928193190881075,2.129598617553718,30.91482991494537,-25.760956882567644,0.7423186400719939,4,0.39999961853027344,-0.1100006103515625,-0.48000049591064453,-1.1999988555908203,-2.1300010681152273,4,-0.07224649683290685,1.7826089840977093,36.29999923706055,-2.02173128832828,37.45000076293945,-2.493676753922169,38.27000045776367,-0.07224649683290685
4308,2004-05-03,37.61999893188477,37.650001525878906,36.40999984741211,36.68000030517578,2140500.0,0.02562700705802201,1.479993896507658,11.74971390425338,60.399534705459175,57.068776767738626,-0.9233254773336128,-1.361459129471271,-1.1653662555819508,-3.1645806403682712,6.8645002391895025,1.2400016784667969,0.6443689707090101,1.1969993591308636,-0.36736875918828815,2.7613674774500154,0.41481529997128774,1.9791834182904395,1.065216064453125,60.567800567030496,3.628715230681209,0.782184059159577,5,-0.539999008178718,-1.049999237060554,-1.419999122619636,-2.139997482299812,-3.4899978637695384,0,-0.0882509247497707,2.764700602497504,36.68000030517578,1.7826089840977093,36.29999923706055,-2.02173128832828,37.45000076293945,-0.0882509247497707
4309,2004-05-04,37.52999877929688,37.790000915527344,36.7400016784668,37.61999893188477,2049600.0,-0.002392348621562901,3.8836705907402944,-0.0957449830570372,60.972707041215955,58.87188433936625,-0.6719749644124136,-1.1890829874383755,-1.04982571403513,-2.9914694841810032,7.545435431042355,1.0499992370605469,0.5927789240063959,1.0159992218017635,-0.5850454206083597,2.6170438642118867,0.21547690059670543,1.8165215430068216,1.0358076477050773,61.203990763067964,3.2258159501585766,0.8005223212050608,5,-0.24499893188477273,-0.9599990844726634,-1.3299989700317454,-2.049997329711921,-2.9300003051757955,1,-0.08260054822680118,1.479993896507658,37.61999893188477,2.764700602497504,36.68000030517578,1.7826089840977093,36.29999923706055,-0.08260054822680118
4310,2004-05-05,37.38999938964844,37.38999938964844,35.5,35.849998474121094,4547600.0,-0.003730332912391998,1.4545432026593874,-17.11109227313186,56.582283004126616,58.48546451359123,-0.31243591007700644,-0.9231443908553274,-0.9047289795203071,-2.762421562803283,7.79848285246854,2.029998779296882,0.521152230608287,0.7659997940063477,-0.7521903210955116,2.284189909108207,0.0069047364554180035,1.5250948515572773,1.061174810791023,82.53269144275458,24.019289336742176,0.7590950575509302,5,-0.2049999237060547,-0.8199996948242188,-1.1899995803833008,-1.9099979400634766,-2.999999999999993,2,-0.09842204774666574,3.8836705907402944,37.52999877929688,1.479993896507658,37.61999893188477,2.764700602497504,36.68000030517578,-0.09842204774666574
4311,2004-05-06,37.040000915527344,37.560001373291016,36.68000030517578,37.150001525878906,2228000.0,-0.009360750998514078,-1.1204798235131905,-0.07142892529638198,52.03045562411465,57.84571911459957,0.08402291455826116,-0.4613335917120196,-0.5645559752650726,-2.3249847681492213,7.327994302153878,0.8800010681152344,0.6135746710142982,0.33000125885009624,-1.0672141650269111,1.7272166827271036,-0.368606453088411,1.0286089707886035,1.2341028328857462,67.24892139061484,10.525563248366737,0.6986077119385042,5,0.14499855041503906,-0.470001220703125,-0.840001106262207,-1.5599994659423828,-1.720001220703125,3,-0.087742978392789,1.4545432026593874,37.38999938964844,3.8836705907402944,37.52999877929688,1.479993896507658,37.61999893188477,-0.087742978392789
4312,2004-05-07,35.900001525878906,37.18999862670898,35.63999938964844,37.04999923706055,1712300.0,-0.030777520558066263,1.1678364211116117,10.454466638923568,45.211598889234864,56.60445434594398,1.2189565408396916,0.7211527632347838,0.5412075740122191,-1.1184571807183659,7.140403091213017,1.5499992370605398,0.7475585346995501,-0.8134981155395522,-2.2017539519155207,0.5747577208364163,-1.507626033727533,-0.1193701973515715,2.207655997629395,17.467308557245424,-35.62958348809848,0.6941279181879835,5,1.2849979400634766,0.6699981689453125,0.21999835968017578,-0.38500022888183594,0.2999992370605469,4,-0.03704740319010691,-1.1204798235131905,37.040000915527344,1.4545432026593874,37.38999938964844,3.8836705907402944,37.52999877929688,-0.03704740319010691
4313,2004-05-10,34.860000610351555,35.54999923706055,34.299999237060554,35.25,2875300.0,-0.028969383602328147,1.5252579742757695,0.3391305790058609,43.60903087445875,53.69497340460606,2.228356195350109,1.6952796922683007,1.5248329751461256,-0.009635990515626247,7.707331743188832,1.6000022888183523,0.6557727638050537,-1.7564990997314496,-3.371837064296834,-0.14116113516606532,-2.5641680820141417,-0.9488301174487574,3.0911974617462477,16.04587690447812,-38.08168146825632,0.807668982282692,5,1.6349983215332102,1.7099990844726634,1.0524997711181712,1.155000686645515,1.8899993896484446,0,-0.008892752950754312,1.1678364211116117,35.900001525878906,-1.1204798235131905,37.040000915527344,1.4545432026593874,37.38999938964844,-0.008892752950754312
4314,2004-05-11,34.93000030517578,35.41999816894531,34.540000915527344,35.09999847412109,2571300.0,0.002008023339031162,1.1728392736040991,0.43589342306034395,45.33480561376006,51.77952958362249,1.826867986492779,1.6367385315150642,1.3723185152322657,-0.010987059512572728,8.462756240635256,0.8799972534179688,0.5836227823334355,-1.6404994964599595,-3.394213797165314,0.11321480424539487,-2.5173566468126367,-0.7636423461072823,2.7291018601190444,19.32517347499953,-36.84986314240315,0.8768571503526774,5,1.114999771118164,1.6399993896484375,0.9825000762939453,1.3600006103515554,1.7299995422363281,1,-0.022902926712600302,1.5252579742757695,34.860000610351555,1.1678364211116117,35.900001525878906,-1.1204798235131905,37.040000915527344,-0.022902926712600302
4315,2004-05-12,35.279998779296875,35.7599983215332,34.490001678466804,34.830001831054695,2771900.0,0.010019996308709755,-1.247787132623521,-2.6470693833588337,40.99525648645537,50.49238368809234,1.2702659385658492,1.323070975988955,0.9470066275411284,-0.28593231244882134,9.222462413199386,1.2699966430663991,0.5400099570767622,-1.270500946044919,-3.075353717692842,0.5343518256030038,-2.172927331868884,-0.3680745602209541,2.1103751517392055,30.061315952678907,-22.359429642207207,0.9024263858239621,5,0.7650012969970703,1.2900009155273438,0.6325016021728516,1.0100021362304616,1.0300025939941406,2,-0.019274385734243005,1.1728392736040991,34.93000030517578,1.5252579742757695,34.860000610351555,1.1678364211116117,35.900001525878906,-0.019274385734243005
4316,2004-05-13,35.080001831054695,35.41999816894531,34.97999954223633,35.080001831054695,1914400.0,-0.005668847935435428,-3.3998855617010033,0.0,40.27940115888694,49.49056371085693,1.4293147603554317,1.499947679491214,1.0749057627572185,-0.039704696083823876,9.998941173467488,0.4399986267089844,0.20856535602593596,-1.4069980621337805,-3.3272290233786634,0.5132328991111024,-2.367113542756222,-0.4468825815113391,2.063142124463347,26.989714834819743,-21.563826586572205,0.9601154806224411,5,0.9649982452392507,1.4899978637695241,0.8924980163574148,1.3599987030029226,1.5999984741210866,3,-0.019669395820710145,-1.247787132623521,35.279998779296875,1.1728392736040991,34.93000030517578,1.5252579742757695,34.860000610351555,-0.019669395820710145
4317,2004-05-14,35.34000015258789,35.900001525878906,34.630001068115234,35.150001525878906,1469000.0,0.007411582325033805,-1.0650421632753064,100.0,43.005780703704104,47.55792437732858,1.0719780154275895,1.1923970205102847,0.7623974877983386,-0.24462525024121362,10.354608267217113,1.2700004577636719,-0.019616641943805746,-1.0779996871948256,-3.0611238373228957,0.9051244629332444,-2.069561762258857,-0.08643761213079415,1.575692225453551,64.99996423726414,17.59609275861409,0.9915620750640339,5,0.7049999237060547,1.2449989318847727,0.4849996566772461,1.1000003814697266,1.5600013732910156,4,-0.0005659439071113992,-3.3998855617010033,35.080001831054695,-1.247787132623521,35.279998779296875,1.1728392736040991,34.93000030517578,-0.0005659439071113992
4318,2004-05-17,35.54999923706055,36.0,35.049999237060554,35.049999237060554,2165300.0,0.0059422491105245445,-2.800003051757892,2.631597968157049,30.95235042255571,44.22232919747745,0.6006334475041868,0.9350399085796397,0.5076936249354915,-0.40543049661143726,10.30120753781037,0.950000762939446,-0.06475577538932953,-0.8075006484985323,-2.820300155913422,1.2052988589163576,-1.8139004022059737,0.19889910520890908,1.1564376897024218,70.19859184462277,26.198899605891583,1.0063997537074443,5,0.3800010681152344,1.0349998474121165,0.21000099182128906,0.8900012969970703,0.970001220703125,0,0.018284150206149263,-1.0650421632753064,35.34000015258789,-3.3998855617010033,35.080001831054695,-1.247787132623521,35.279998779296875,0.018284150206149263
4319,2004-05-18,34.669998168945305,35.630001068115234,34.240001678466804,35.61000061035156,2856900.0,-0.024753898368522265,1.836723731228236,-1.8800048828125409,30.694408019349027,41.34589864361328,1.1535921426915294,1.798567304927822,1.332164957754948,0.5296849876061529,10.913928958190052,1.3899993896484304,-0.129211130938657,-1.618501663208015,-3.765806170250478,0.5288028438344483,-2.6921539167292465,-0.5448494096867833,1.843923742641472,24.431642077017234,-17.52352154550565,1.0736522535212298,5,1.2300033569336009,1.885002136230483,1.1650018692016673,1.7700023651123118,2.480003356933601,1,0.05999428730624512,-2.800003051757892,35.54999923706055,-1.0650421632753064,35.34000015258789,-3.3998855617010033,35.080001831054695,0.05999428730624512
4320,2004-05-19,34.34999847412109,35.110000610351555,34.0,34.75,2670900.0,-0.009229873427303747,-1.0181857274637647,0.42553243295890314,34.69385066368038,39.41960920356502,1.1141874579642987,2.114345566474263,1.600798168576837,0.8916821924108831,11.679531906580817,1.1100006103515554,-0.4061593596430271,-1.8670013427734418,-4.174828902646901,0.44082621710001746,-3.0209151227101714,-0.7130875628367122,1.9365314141536913,17.499923706054332,-26.725860795915565,1.1539137799367307,5,1.2450008392334055,2.085000991821296,1.4725008010864329,2.0900020599365305,2.319999694824226,2,0.06724895126360342,1.836723731228236,34.669998168945305,-2.800003051757892,35.54999923706055,-1.0650421632753064,35.34000015258789,0.06724895126360342
4321,2004-05-20,34.040000915527344,34.72999954223633,33.93000030517578,34.450000762939446,2145700.0,-0.009024674595758508,-1.5396758118328076,1.024995708481911,29.047583293773485,37.623607470735976,1.065982176962656,2.3262364736871533,1.8947430550998092,1.2459734442179666,12.21877098677845,0.7999992370605469,-0.71599082941745,-2.038998985290526,-4.523366089909082,0.44536811932803033,-3.281182537599804,-0.7968154329812478,1.972145386154459,5.314039930856299,-38.918532954846626,1.242183552309278,5,0.9249992370605469,2.3599987030029297,1.7824983596801758,2.3999996185302734,3.0400009155273438,3,0.06668626312310733,-1.0181857274637647,34.34999847412109,1.836723731228236,34.669998168945305,-2.800003051757892,35.54999923706055,0.06668626312310733
4322,2004-05-21,33.84000015258789,34.380001068115234,33.650001525878906,34.139999389648445,2175400.0,-0.0058754629130525204,-1.1470685583174853,0.7317057285609582,16.007143651056083,34.55673111258013,1.0538672430874456,2.421184698103218,2.096023624953162,1.4822096493091337,12.857044531086467,0.7299995422363281,-0.9986277219202933,-2.0934997558593764,-4.747468119562491,0.5604686078437382,-3.4204839377109337,-0.7665155740078191,1.8806457095830709,8.085053194770452,-32.67336307323194,1.3269841818515575,5,0.9850006103515625,2.4200000762939453,1.982499122619629,2.6000003814697266,3.8100013732910156,4,0.08392435401247189,-1.5396758118328076,34.040000915527344,-1.0181857274637647,34.34999847412109,1.836723731228236,34.669998168945305,0.08392435401247189
4323,2004-05-24,34.90999984741211,35.220001220703125,33.61999893188477,34.0,2968900.0,0.03161937618201782,1.0915027139156337,-3.0333405388908656,29.96939487954809,32.84946325322324,-0.009268927160249518,1.288060226549284,1.0310593603737175,0.45391756649070203,12.854125058842017,1.6000022888183523,-1.2100836398531172,-0.941500091552733,-3.6165251051753486,1.7335249220698827,-2.279012598364041,0.3960124152585749,0.4793429209521207,64.17908181662891,24.932575285433963,1.3375125068113065,5,-0.10000038146972656,1.3349990844726634,0.9124994277954102,1.5300006866455078,2.740001678466797,0,0.05700377219034314,-1.1470685583174853,33.84000015258789,-1.5396758118328076,34.040000915527344,-1.0181857274637647,34.34999847412109,0.05700377219034314
4324,2004-05-25,35.25,35.59000015258789,34.59999847412109,34.90999984741211,1940300.0,0.009739334118418652,-1.0624972681286822,0.37362660395470987,34.12461060600572,32.086058155395506,-0.3342539249822707,0.7485891836289227,0.6956359998953445,0.1644124179767914,11.611770453242451,0.990001678466804,-1.2701528658056347,-0.45049991607665874,-2.880422665143577,1.9794228329902595,-1.6654612906101178,0.7644614584568004,-1.6300010681152273,82.74111970009133,46.94712324717579,1.214961374533459,5,-0.4400005340576172,0.9949989318847727,0.6024999618530273,1.1900005340576172,2.479999542236328,1,0.036028381780529806,1.0915027139156337,34.90999984741211,-1.1470685583174853,33.84000015258789,-1.5396758118328076,34.040000915527344,0.036028381780529806
4325,2004-05-26,34.279998779296875,35.41999816894531,34.150001525878906,35.150001525878906,2867800.0,-0.027517765126329752,-1.2477871326235053,-2.5588304592220266,31.24996760614043,31.08278776064589,0.5352691470499948,1.5483075589635433,1.6658068112300697,1.1855289515162752,10.623732456464817,1.2699966430664062,-1.2597885922741199,-1.2620010375976562,-3.624030331420215,1.1000282562249026,-2.4430156845089357,-0.08098639068637681,-0.6599998474121023,33.502509565782916,1.6176469003116907,1.181014646911278,5,0.5300006866455078,1.9650001525878977,1.5725011825561523,2.160001754760742,3.520000457763672,2,0.08372237015117245,-1.0624972681286822,35.25,1.0915027139156337,34.90999984741211,-1.1470685583174853,33.84000015258789,0.08372237015117245
4326,2004-05-27,33.72999954223633,34.220001220703125,33.509998321533196,34.220001220703125,2974500.0,-0.016044319038678423,1.8979610902212027,0.5632185420009997,33.9733804846192,30.079187736303123,0.9763004315609649,1.998353465793926,2.1563954773214675,1.770392102472485,11.088941829629087,0.770000457763679,-1.2916022700243488,-1.6835002899169922,-4.14925108967801,0.782250509844026,-2.9163756897974977,-0.45062489003648665,1.8600006103515625,10.576972453508724,-22.176070735741902,1.2328753998805084,5,1.0249996185302734,2.4599990844726562,2.33750057220459,2.710000991821289,4.709999084472649,3,0.08716272358757515,-1.2477871326235053,34.279998779296875,-1.0624972681286822,35.25,1.0915027139156337,34.90999984741211,0.08716272358757515
4327,2004-05-28,34.029998779296875,34.299999237060554,33.59000015258789,33.630001068115234,1768800.0,0.008894137003615743,-1.9583323399216692,-0.8163190633004025,43.11771932643613,31.43089539228984,0.5262795822264081,1.5701456155184275,1.7763578748974354,1.5068762106051068,11.675703332628096,0.7099990844726634,-1.306171055575689,-1.2510009765625014,-3.7149977123647915,1.2129957592397886,-2.48299934446365,-0.019002608661352838,1.5184013366699247,25.000000000000256,-9.458817077367357,1.2319983679011455,5,0.5400009155273438,2.1599998474121094,2.0775012969970703,2.410001754760742,4.0500030517578125,4,0.08962689277595182,1.8979610902212027,33.72999954223633,-1.2477871326235053,34.279998779296875,-1.0624972681286822,35.25,0.08962689277595182
4328,2004-06-01,34.299999237060554,34.740001678466804,34.139999389648445,34.439998626708984,2477400.0,0.007934189463678187,-1.6087107956148285,-0.35000047683986896,44.94380508892302,33.01416173335362,0.06740858498366009,1.0947969564375768,1.4700379838819018,1.2861571896548654,11.651614302777178,0.710002899169929,-1.2945548975730006,-0.8150005340576101,-3.0524287835612327,1.4224277154460125,-1.9337146588094214,0.30371359069420123,1.2076328430175707,37.98077981146664,1.5412478798489744,1.1187141247518109,6,0.2499999999999929,1.8899993896484304,1.8075008392333913,2.140001296997063,4.3400001525878835,1,0.09766770738579877,-1.9583323399216692,34.029998779296875,1.8979610902212027,33.72999954223633,-1.2477871326235053,34.279998779296875,0.09766770738579877
4329,2004-06-02,34.43000030517578,34.56999969482422,33.860000610351555,34.5,2205300.0,0.0037901186882465243,5.761925522252565,0.5000000000000254,42.92845881011801,33.929118194068906,-0.11199365812856144,0.7595883896000686,1.3170520478006154,1.1971135582326156,11.606349454913897,0.7099990844726634,-1.3329684159935127,-0.5299995422363253,-2.473160780897885,1.4131616964252345,-1.5015801615671052,0.4415810770944546,1.0376790997314416,48.167646970710905,10.470165413993804,0.9715806193307797,6,0.11999893188476562,1.7599983215332031,1.609999656677246,2.010000228881836,3.9599990844726562,2,0.09352312495388126,-1.6087107956148285,34.299999237060554,-1.9583323399216692,34.029998779296875,1.8979610902212027,33.72999954223633,0.09352312495388126
4330,2004-06-03,33.709999084472656,34.900001525878906,33.709999084472656,34.419998168945305,1684400.0,-0.020912030622169064,-2.3521238757374197,10.142888283378644,39.50993106671333,35.091601279951114,0.5673381815999363,1.2540533718140239,2.0219917589900476,1.9461579716836894,12.474449394854553,1.19000244140625,-1.3191129001039315,-1.0660007476806612,-2.714980854617579,0.5829793592562567,-1.8904908011491202,-0.24151069421220228,1.7185266987670857,14.388510926750186,-23.644610208129656,0.8244900534684607,6,0.8400001525878906,2.3899993896484304,3.0475006103515625,2.730001449584961,4.510002136230476,3,0.11925246416323243,5.761925522252565,34.43000030517578,-1.6087107956148285,34.299999237060554,-1.9583323399216692,34.029998779296875,0.11925246416323243
4331,2004-06-04,33.790000915527344,34.040000915527344,33.450000762939446,33.709999084472656,2071200.0,0.0023732374140448265,1.0344768619610358,-0.11267878058477886,37.795285997062386,37.51250598506292,0.5008100199205998,0.9677001059701595,1.9636539481864617,1.902505920890512,13.342622003497306,0.5900001525878977,-1.2384094899960516,-0.8234989166259794,-2.140134267588408,0.49313643433644927,-1.4818165921071937,-0.16518124114476507,1.6001543184782676,23.44827404770774,-10.712147834696452,0.6583176754812149,6,0.7299995422363281,1.8299999237060547,2.967498779296875,2.6499996185302734,5.040000915527344,4,0.11867411106492476,-2.3521238757374197,33.709999084472656,5.761925522252565,34.43000030517578,-1.6087107956148285,34.299999237060554,0.11867411106492476
4332,2004-06-07,34.56999969482422,34.630001068115234,33.59999847412109,33.799999237060554,2141800.0,0.023083715837913577,1.3146042372990485,9.62478542818988,42.91908048182039,38.95135994087095,-0.18410972003928805,0.08743488305580627,1.2032238369992712,1.160248875553485,13.523720264261668,1.0300025939941477,-1.165033329923368,0.022999954223635655,-1.1461312108663506,1.192131119313622,-0.561565628321361,0.6075655367686323,0.7425493603387494,77.2412650055643,45.67149357095177,0.5845655825449931,6,-0.049999237060546875,1.0500011444091797,2.1875,1.8700008392333984,5.260002136230469,0,0.11194674475117705,1.0344768619610358,33.790000915527344,-2.3521238757374197,33.709999084472656,5.761925522252565,34.43000030517578,0.11194674475117705
4333,2004-06-08,34.549999237060554,35.33000183105469,34.36999893188477,34.86999893188477,2721400.0,-0.0005785495499052162,-1.8235366715659116,-0.4155837721884002,49.009910027301004,40.60528209879266,-0.2464639452528985,0.08750652672737402,1.2291017034405627,1.2249641003548888,12.863760146983724,0.9600028991699148,-1.0206539338896619,0.018499565124521666,-1.1413421568875108,1.1783412871365542,-0.5614212958814946,0.5984204261305379,-1.099998474121108,58.51052389155769,24.962231321060763,0.5799208610060151,6,-0.11499977111817117,1.0700016021728445,2.2750005722045827,1.8900012969970632,5.610000610351555,1,0.10217084433992185,1.3146042372990485,34.56999969482422,1.0344768619610358,33.790000915527344,-2.3521238757374197,33.709999084472656,0.10217084433992185
4334,2004-06-09,34.130001068115234,34.549999237060554,33.77000045776367,34.529998779296875,2720900.0,-0.01215624249550784,2.5454600625958275,1.2499940395298381,48.21430672520003,42.49020866757706,-0.002285457098096799,0.46851897072652093,1.6556985556157144,1.6937562541904754,12.13103370217804,0.7799987792968821,-0.7907471482876858,-0.3614986419677706,-1.5186507113793724,0.7956534274438312,-0.940074676673575,0.21707739273803384,-0.6424002838134868,36.170208448738244,0.5674541574643897,0.5785760347058009,6,0.26000022888183594,1.489999771118164,2.6949987411499023,2.309999465942383,6.079998016357422,2,0.1321417574096273,-1.8235366715659116,34.549999237060554,1.3146042372990485,34.56999969482422,1.0344768619610358,33.790000915527344,0.1321417574096273
4335,2004-06-10,34.59999847412109,34.68000030517578,34.150001525878906,34.400001525878906,2287300.0,0.013770799627806918,1.9444326707074133,-0.4999952316011152,54.43036064584272,44.76320646326855,-0.471724173600478,-0.05800853385143512,1.1608236358593516,1.2612511083331341,11.614281540367578,0.5499992370605469,-0.6951561674022813,0.14249877929686505,-0.9555545709242921,1.2405521295180222,-0.40652789581370996,0.6915254544074401,-1.0755496688842783,61.17005626675247,20.838092263094893,0.5490266751105778,6,-0.20999717712401633,0.9050025939941477,2.3275012969970774,1.8400020599365305,5.090000152587891,3,0.10953760354533149,2.5454600625958275,34.130001068115234,-1.8235366715659116,34.549999237060554,1.3146042372990485,34.56999969482422,0.10953760354533149
4336,2004-06-14,34.389999389648445,34.950000762939446,34.36999893188477,34.52000045776367,1530600.0,-0.00606933796918252,-5.823471334006911,-0.6500152590218843,54.344387120179945,46.01061399590675,-0.1768570225798456,0.10292377974915468,1.3317088552368546,1.4901784025252667,11.089106793536532,0.5800018310546733,-0.6622692826041146,-0.03300018310546449,-1.0913422552369099,1.025341889025981,-0.5621712191711836,0.49617085296025465,-0.8294395238952816,45.664704196159484,1.2019328509209046,0.5291710360657212,6,1.9073486257070726e-06,1.1150016784667898,2.487500190734856,2.0500011444091726,4.709999084472649,0,0.1113696394018413,1.9444326707074133,34.59999847412109,2.5454600625958275,34.130001068115234,-1.8235366715659116,34.549999237060554,0.1113696394018413
4337,2004-06-15,35.31999969482422,35.41999816894531,34.5,34.650001525878906,2710200.0,0.027042754337928576,1.1149501894205136,-5.153789723877156,53.311792717069586,46.94039039903415,-1.0109381630751315,-0.8734331058968365,0.40547762087671657,0.5754454009021259,11.116694976547757,1.029998779296868,-0.49426525199764626,0.8980001449584947,-0.1567252498313465,1.9527255397483358,0.3706374475635741,1.4253628423534153,-1.7240509897650256,93.93947800997371,49.82383185418205,0.5273626973949195,6,-0.8850002288818359,-7.105427357601002e-15,1.557499885559082,1.1200008392333984,4.319999694824219,1,0.09937718478363466,-5.823471334006911,34.389999389648445,1.9444326707074133,34.59999847412109,2.5454600625958275,34.130001068115234,0.09937718478363466
4338,2004-06-16,36.20000076293945,36.29999923706055,35.709999084472656,35.75,2337200.0,0.02491509274401804,-1.226404773386499,0.6716447653100731,57.05795562820929,48.51033448993318,-1.7802982816113655,-1.7942320811241004,-0.46980000368446895,-0.2813017567424936,11.488245560680282,0.9799995422363281,-0.28766853924305735,1.7455011367797866,0.5184467436417393,2.972555529917834,1.131973940210763,2.3590283333488102,-2.5310900793248123,96.04748923440648,54.470624895999556,0.6135271965690245,6,-1.3250007629394531,-1.3250007629394531,0.6774988174438477,0.23999977111816406,3.0900001525878906,2,0.10027627048647814,1.1149501894205136,35.31999969482422,-5.823471334006911,34.389999389648445,1.9444326707074133,34.59999847412109,0.10027627048647814
4339,2004-06-17,36.75,37.02999877929688,36.150001525878906,36.349998474121094,3259600.0,0.015193348769860338,-1.2000057220786582,0.8888907726868139,69.57212501088195,51.85057826150747,-2.1977098235612544,-2.298245210629098,-1.007297824470875,-0.8255297730621436,11.474522803005772,0.8799972534179759,-0.15813577877690932,2.191500282287599,0.5916016827924508,3.7913988817827473,1.391550982540025,2.991449582035173,-2.9232240031786034,90.27781089150068,45.710000091620586,0.7999492997475731,6,-1.510000228881836,-1.510000228881836,-0.2175006866455078,-0.3099994659423828,2.2099990844726562,3,0.09278911149420699,-1.226404773386499,36.20000076293945,1.1149501894205136,35.31999969482422,-5.823471334006911,34.389999389648445,0.09278911149420699
4340,2004-06-18,36.65999984741211,36.9900016784668,36.15999984741211,36.810001373291016,2390900.0,-0.0024489837438881334,2.254895507651802,-0.3750023841766961,75.04274418307435,55.98918472661991,-1.838593407508128,-2.135816679874466,-0.8888205793941637,-0.7310215009114245,11.294212956108293,0.8300018310546875,-0.051025560182480945,1.9860000610351562,0.13556719728140365,3.836432924788909,1.06078362915828,2.9112164929120325,-2.5769660279926754,86.09026492070136,35.68520447867911,0.9252164318768762,6,-1.345001220703125,-1.4200000762939453,-0.35249996185302734,-0.2199993133544922,2.5699996948242188,4,0.09683576791698068,-1.2000057220786582,36.75,-1.226404773386499,36.20000076293945,1.1149501894205136,35.31999969482422,0.09683576791698068
4341,2004-06-21,36.310001373291016,36.72999954223633,36.27999877929688,36.459999084472656,1804200.0,-0.00954714881554486,-3.2856623857879463,0.9999745689435939,69.32206337701712,58.92284949275288,-1.2220528848724541,-1.6938820302201663,-0.5180158538512529,-0.37690767345164033,11.054801778237902,0.450000762939446,0.06227595177226419,1.5225015640258803,-0.4393120432327393,3.4843151712845,0.5415947603965705,2.50340836765519,-1.9912103570813855,71.54159077476066,17.182582013124197,0.9809068036293087,6,-0.9100017547607422,-1.0700016021728516,-0.0025014877319335938,0.12999916076660156,3.229999542236328,0,0.09308722460980756,2.254895507651802,36.65999984741211,-1.2000057220786582,36.75,-1.226404773386499,36.20000076293945,0.09308722460980756
4342,2004-06-22,36.68000030517578,36.849998474121094,36.27000045776367,36.27999877929688,2073900.0,0.010190000492727336,-1.7619073569482289,-2.6667175300729418,69.8333548440011,61.23656558349734,-1.409496035415117,-1.939653138259601,-0.8789215431949913,-0.7449090838432113,10.634507733906732,0.5799980163574219,0.2864891309794615,1.7505004882812472,-0.33008179231146784,3.831082768873962,0.7102093479848932,2.790791628577601,-2.1443126679191735,73.48495795162229,16.34972141507491,1.0402911402963564,6,-1.2800006866455078,-1.4400005340576172,-0.3725004196166992,-0.24500083923339844,2.9000015258789062,1,0.06597595825548108,-3.2856623857879463,36.310001373291016,2.254895507651802,36.65999984741211,-1.2000057220786582,36.75,0.06597595825548108
4343,2004-06-23,36.900001525878906,37.18999862670898,36.310001373291016,36.68000030517578,2483400.0,0.005997852204818077,1.2000057220786617,0.5500009536706882,70.27916835791287,63.68821687602099,-1.4092959949703072,-2.111164842767977,-1.1183563048295255,-0.9531505772130515,11.13174353855382,0.8799972534179616,0.5438191796107077,1.8710016250610337,-0.38831354259432516,4.130316792716393,0.7413440412333543,3.000659208888713,-2.164768997259074,72.11558564936281,13.274044979845094,1.1296575838276781,6,-1.230001449584961,-1.5800018310546946,-0.5850019454956055,-0.46500205993652344,3.3999977111816406,2,0.07425468158444115,-1.7619073569482289,36.68000030517578,-3.2856623857879463,36.310001373291016,2.254895507651802,36.65999984741211,0.07425468158444115
4344,2004-06-24,36.52000045776367,36.95000076293945,36.400001525878906,36.91999816894531,2050800.0,-0.010298131501396579,1.3912859595147071,-1.8181613261201277,74.43481076103605,65.91093355548692,-0.7315513316699338,-1.7192889715708404,-0.7319790511335995,-0.5559755638822281,12.00245334742391,0.5499992370605469,0.7178710465154055,1.4275005340576143,-0.9273375064622158,3.7823385745774445,0.2500815137976957,2.604919554317533,-1.5392913193349216,34.951556990904216,-28.29384168008434,1.1774190202599166,6,-0.7400016784667969,-1.2000007629394602,-0.2625007629394531,-0.08500099182128906,3.6899986267089844,3,0.07584886152910242,1.2000057220786617,36.900001525878906,-1.7619073569482289,36.68000030517578,-3.2856623857879463,36.310001373291016,0.07584886152910242
4345,2004-06-25,37.150001525878906,37.150001525878906,36.400001525878906,36.400001525878906,3093200.0,0.017250850498861547,1.0,-1.875010728897451,76.66669088698448,68.39118952957631,-1.0748242592231705,-2.237995412725226,-1.3426714155224104,-1.1769402695628628,12.614438958637386,0.75,0.8714920379851421,1.91400146484375,-0.5781463883833027,4.406149318070803,0.6679275382302237,3.1600753914572763,-1.9483634386221311,95.65248038744207,26.24226216774818,1.2460739266135257,6,-1.305002212524414,-1.8300018310546946,-0.9225006103515625,-0.7150020599365234,3.6199989318847656,4,0.04872133201213713,1.3912859595147071,36.52000045776367,1.2000057220786617,36.900001525878906,-1.7619073569482289,36.68000030517578,0.04872133201213713
4346,2004-06-28,36.66999816894531,37.13999938964844,36.52999877929688,37.02999877929688,2688900.0,-0.012920682024715968,1.1034437399699841,-0.4800008138020928,67.49998728434252,69.96765559260663,-0.2652893949429256,-1.6089322454427446,-0.8701382802714335,-0.685330819047401,12.777135530583783,0.6200027465820241,1.0704987707602385,1.2869981765747056,-1.177804059358877,3.751800412508288,0.05459705860791075,2.5193992945415005,-1.2695240277433157,43.47809861841375,-23.91123535978278,1.2324011179667915,6,-0.2199993133544922,-1.3499984741211009,-0.654998779296875,-0.2349987030029297,3.5400009155273438,0,0.06981187622362639,1.0,37.150001525878906,1.3912859595147071,36.52000045776367,1.2000057220786617,36.900001525878906,0.06981187622362639
4347,2004-06-29,37.08000183105469,37.20000076293945,36.27999877929688,36.599998474121094,2045500.0,0.011180902170226936,1.555556732929239,-1.3333403975755258,69.7965674905573,71.38305691064531,-0.44631707527580033,-1.8748458136134616,-1.294930024827373,-1.080428063672926,12.900836558260604,0.920001983642571,1.2159309209923634,1.54450168609619,-0.9451194993299197,4.0341228715223,0.2996910933831387,2.7893122788092413,-1.5005752413019948,86.95666596177838,17.682310426825367,1.2448105927130544,6,-0.4050006866455078,-1.7550010681152344,-1.3975019454956055,-0.6800022125244141,2.6199989318847656,1,0.06634301410450294,1.1034437399699841,36.66999816894531,1.0,37.150001525878906,1.3912859595147071,36.52000045776367,0.06634301410450294
4348,2004-06-30,37.650001525878906,37.72000122070313,37.0,37.02999877929688,2049700.0,0.015372159295494958,-1.1176496987512692,1.291663355320656,76.91129902013692,72.19852068945141,-0.8817268975213679,-2.298867672151715,-1.8746886774497327,-1.6224751619210878,13.633346584305805,0.7200012207031321,1.412931231706544,1.9470012664794893,-0.6414362891706489,4.535438822129628,0.6527824886544167,3.241220044304562,-1.8761060353438026,95.13891832323097,20.78165173291275,1.29421877782507,6,-0.7100009918212891,-2.065000534057617,-2.1075010299682617,-1.3900012969970703,0.7399978637695312,2,0.05126162621399066,1.555556732929239,37.08000183105469,1.1034437399699841,36.66999816894531,1.0,37.150001525878906,0.05126162621399066
4349,2004-07-01,37.650001525878906,37.86000061035156,37.43000030517578,37.65999984741211,2305600.0,0.0,1.0975632449129598,-0.016126253614717468,75.1235533076592,72.20749948107195,-0.8276748331459132,-2.1557930464282933,-1.8617599493514945,-1.5939194956899883,14.218751556807305,0.43000030517578125,1.5700814407437633,1.786001205444336,-0.8687624298972878,4.44076484078596,0.45861938777352407,3.113383023115148,-1.6036512331202815,86.70893410721695,10.242246674487305,1.3273818176708134,7,-0.5850009918212891,-1.9950008392333984,-2.122502326965332,-1.4050025939941335,1.7199974060058665,3,0.07038506251746512,-1.1176496987512692,37.650001525878906,1.555556732929239,37.08000183105469,1.1034437399699841,36.66999816894531,0.07038506251746512
4350,2004-07-02,37.72999954223633,37.90999984741211,37.11999893188477,37.650001525878906,1903200.0,0.0021247812248410547,2.590924460088573,-8.001144601297215,78.11444978829735,73.18443130454753,-0.8268878516266938,-2.022895789392166,-1.9189288378509062,-1.6425310121016423,15.008449584095086,0.7900009155273366,1.6433619947279325,1.664999198913577,-0.9106404822855936,4.240638880112748,0.3771793583139882,2.952819039513166,-1.393465198662831,88.95704372857155,8.23909864673358,1.2878198405995858,7,-0.6399993896484375,-2.049999237060547,-2.202500343322754,-1.4850006103515554,1.6399993896484446,4,0.06573017684402904,1.0975632449129598,37.650001525878906,-1.1176496987512692,37.650001525878906,1.555556732929239,37.08000183105469,0.06573017684402904
4351,2004-07-06,37.79999923706055,38.04999923706055,37.58000183105469,37.93000030517578,1536500.0,0.0018552795036708147,1.540533852958461,-1.625053645510467,74.40941718549246,73.69288267582435,-0.7412553474829551,-1.873108283193389,-1.9976980093634324,-1.6864860537923505,15.663440523015826,0.4699974060058594,1.5882196350703381,1.53449897766113,-0.9167826777769363,3.9857806330991963,0.3088581499420968,2.760139805380163,-1.1802411027961028,85.87570986756316,6.548051273579176,1.2256408277190334,7,-0.6350002288818359,-2.049999237060547,-2.2725000381469727,-1.5550003051757741,1.5800018310546804,1,0.07857146245101565,2.590924460088573,37.72999954223633,1.0975632449129598,37.650001525878906,-1.1176496987512692,37.650001525878906,0.07857146245101565
4352,2004-07-07,38.43999862670898,38.43999862670898,37.54999923706055,37.79999923706055,2492600.0,0.016931201126082263,1.7812507450588098,-4.923031779101445,73.14045483134161,74.01080339509421,-1.2352433828642617,-2.3276513051910044,-2.6375989630291556,-2.306035079485177,17.075071063878113,0.8899993896484304,1.528911956812216,1.9809984207153235,-0.5172784478138297,4.479275289244477,0.7318599864507505,3.2301368549798966,-1.5341922718853098,100.0,21.845968192005785,1.249138434264575,7,-1.0799999237060476,-2.4949989318847656,-2.9674997329711843,-2.249999999999993,0.34000015258790484,2,0.046045799193495274,1.540533852958461,37.79999923706055,2.590924460088573,37.72999954223633,1.0975632449129598,37.650001525878906,0.046045799193495274
4353,2004-07-08,38.08000183105469,38.63999938964844,37.77999877929688,38.400001525878906,2282100.0,-0.00936516151184652,1.1500138283566965,-0.5000000000000056,64.30109026473173,72.8848344510604,-0.7713798145878883,-1.7809459595345558,-2.2752372872581503,-1.9475922481358197,18.61639795854928,0.8600006103515554,1.5330505944968706,1.4445014953613295,-0.9837057872397352,3.8727087779623943,0.23039785406079716,2.658605136661862,-0.8673570218539552,63.15806645100231,-12.906271443946665,1.214103641300534,7,-0.6200027465820312,-2.035001754760742,-2.700002670288086,-1.8900032043457031,0.8699989318847656,3,0.04254198671187126,1.7812507450588098,38.43999862670898,1.540533852958461,37.79999923706055,2.590924460088573,37.72999954223633,0.04254198671187126
4354,2004-07-09,38.63999938964844,38.68999862670898,37.58000183105469,38.09000015258789,2215900.0,0.0147058175332615,2.415386782320923,-1.7187492549412298,69.3359370634425,72.07030624844461,-1.116435762249104,-2.093053658169808,-2.881763250116066,-2.494087532757753,20.231307835659635,1.1099967956542898,1.5242738315790447,1.7789991378784151,-0.502754159318421,4.060752435075251,0.6381224892799935,2.9198757864768368,-1.1418836643581614,96.81533460004027,21.109618233096086,1.1408766485984194,7,-1.1550006866455078,-2.569999694824226,-3.270000457763672,-2.450000762939453,0.5800018310546946,4,-0.006469979398265102,1.1500138283566965,38.08000183105469,1.7812507450588098,38.43999862670898,1.540533852958461,37.79999923706055,-0.006469979398265102
4355,2004-07-12,38.38999938964844,38.61000061035156,38.04999923706055,38.54999923706055,1501500.0,-0.006469979398265102,2.999972752414817,-0.2909092170149606,70.717109827556,72.42776430880167,-0.751022542664991,-1.6280277715561553,-2.6557209056623776,-2.2363727009888805,22.055296744197683,0.5900001525878906,1.493178326717569,1.3394990921020522,-0.7750069468754148,3.4540051310795192,0.2822460726133187,2.3967521115907857,-0.80999755859375,73.68426336148673,-2.4429239156467304,1.0572530194887324,7,-0.9050006866455078,-2.319999694824226,-3.020000457763672,-2.200000762939453,0.1100006103515625,0,0.02552746959669361,2.415386782320923,38.63999938964844,1.1500138283566965,38.08000183105469,1.7812507450588098,38.43999862670898,0.02552746959669361
4356,2004-07-13,38.22000122070313,38.47999954223633,37.81999969482422,38.02000045776367,1527200.0,-0.0044281888941927194,-1.199991099073668,-1.2500059604702063,65.97511424306761,72.00315839241392,-0.3777598852266877,-1.2188758629717498,-2.4750760823426674,-2.0541410758360428,23.783916782002883,0.6599998474121094,1.4716276770247134,0.9780008316040139,-0.7867962567284863,2.742797919936514,0.09560228743776378,1.860399375770264,-0.6399993896484446,58.77213529466978,-16.958550468224374,0.8823985441662503,7,-0.3750019073486399,-2.1500015258789205,-2.895002365112312,-2.0300025939941477,0.46999740600584516,1,0.030088897814024795,2.999972752414817,38.38999938964844,2.415386782320923,38.63999938964844,1.1500138283566965,38.08000183105469,0.030088897814024795
4357,2004-07-14,38.83000183105469,38.91999816894531,38.13999938964844,38.22999954223633,2252100.0,0.015960245705620935,1.000009781338185,2.9999999999998934,68.52207912020336,71.07102284797688,-0.7972576762251293,-1.6363285231173776,-3.0793727114340754,-2.646480513620574,25.33055107458545,0.779998779296875,1.3890179711074424,1.412501335144043,-0.2421935984332677,3.0671962687213536,0.5851538683553841,2.239848801932702,-1.0280006408691449,93.2838370265777,16.38965284688483,0.827347466788657,7,-0.8100032806396484,-2.5700035095214844,-3.7600011825561523,-2.670001983642578,0.1699981689453125,2,0.014164285632885854,-1.199991099073668,38.22000122070313,2.999972752414817,38.38999938964844,2.415386782320923,38.63999938964844,0.014164285632885854
4358,2004-07-15,39.83000183105469,39.900001525878906,38.540000915527344,38.88000106811523,3317800.0,0.02575328232923857,1.495413614617638,1.583328564979953,78.38767152239203,71.43370264961385,-1.6265542093346355,-2.477454577786645,-4.092234640628632,-3.6223460951550805,26.523084514242612,1.3600006103515625,1.4537614096180889,2.23100128173828,0.3568230343151413,4.105179529161418,1.293912158026714,3.1680904054498455,-2.0100021362304688,96.98277137792802,14.172451215028545,0.937089123711568,7,-1.3200016021728516,-2.9950008392333984,-4.760001182556152,-3.670001983642578,-0.48000335693359375,3,-0.026362114071989295,1.000009781338185,38.83000183105469,-1.199991099073668,38.22000122070313,2.999972752414817,38.38999938964844,-0.026362114071989295
4359,2004-07-16,40.15999984741211,40.349998474121094,39.540000915527344,40.0,2982100.0,0.008285161968035082,2.000007064292123,0.16842075675501908,77.21519947849674,71.33378594852489,-1.7467563624157663,-2.676089800066258,-4.428623747698438,-3.92684409855174,27.361830760062634,0.80999755859375,1.4835343685881668,2.3904993057251005,0.2412720265222248,4.539726584927976,1.3158856661236626,3.4651129453265384,-2.020000457763672,92.49016923392398,10.837327164835528,1.0746136396014396,7,-1.210000991821289,-3.1000003814697266,-5.132499694824219,-4.0,-1.4000015258789062,4,-0.030129459389194424,1.495413614617638,39.83000183105469,1.000009781338185,38.83000183105469,-1.199991099073668,38.22000122070313,-0.030129459389194424
4360,2004-07-19,40.209999084472656,40.54999923706055,39.810001373291016,40.22999954223633,2130000.0,0.001245000927552864,1.2424182874317256,-0.12500298023508094,84.70595363114973,72.47784555359792,-1.5734360890079415,-2.5787072107794415,-4.480051561136591,-3.960374024138531,28.293501186713844,0.7399978637695312,1.4204915099834068,2.262998580932617,-0.07821170578561976,4.604208867650854,1.0923934375734987,3.4336037242917357,-1.6699981689453125,87.54577986817634,1.0201330536736748,1.1706051433591198,7,-1.1599998474121094,-2.8599987030029297,-5.204998016357422,-4.049999237060547,-1.6399993896484375,0,-0.024620688542910663,2.000007064292123,40.15999984741211,1.495413614617638,39.83000183105469,1.000009781338185,38.83000183105469,-0.024620688542910663
4361,2004-07-20,39.68999862670898,39.88999938964844,39.15999984741211,39.650001525878906,2333000.0,-0.012932118119954872,2.318190093893864,-1.9998092695018381,75.04801331413049,72.68979649613001,-0.8461243185672771,-1.8893714676129036,-3.9562683614584557,-3.4321896654943416,28.899928159086947,1.0499992370605469,1.3809018999793778,1.573998260498037,-0.7576182496690009,3.905614770665075,0.408190005414518,2.739806515581556,-0.74799804687499,64.31532511194762,-21.240567407326054,1.1658082550835174,7,-0.6249980926513601,-2.229999542236321,-4.742497444152825,-3.529998779296868,-0.8899993896484304,1,-0.029982329752669235,1.2424182874317256,40.209999084472656,2.000007064292123,40.15999984741211,1.495413614617638,39.83000183105469,-0.029982329752669235
4362,2004-07-21,39.099998474121094,40.45000076293945,39.060001373291016,39.7400016784668,2042100.0,-0.014865209700230309,-2.861123326428,-16.00123986647876,63.862335066848594,72.64104591858744,-0.17059788415891575,-1.1686948901949563,-3.3325121179567105,-2.842782182554501,29.59553226003986,1.3899993896484375,1.3090990668422648,0.8629981994628935,-1.4051522368822233,3.1311486358080103,-0.2710770187096685,1.9970734176354554,1.4500007629394531,27.86059831963394,-54.14984704454041,1.134075218172559,7,-0.03499794006347656,-1.5749988555908203,-4.152497291564941,-2.9399986267089844,0.3800010681152344,2,-0.010485930010546651,2.318190093893864,39.68999862670898,1.2424182874317256,40.209999084472656,2.000007064292123,40.15999984741211,-0.010485930010546651
4363,2004-07-22,39.63999938964844,39.790000915527344,38.79999923706055,39.04999923706055,2641000.0,0.013810765641966816,1.2247148631214397,-0.921870622805815,67.24438174019292,72.40865088267083,-0.5208108336280048,-1.573575021264162,-3.7982586398248017,-3.384872132486919,29.927254710309896,0.9900016784667969,1.3050692447023025,1.2659992218017564,-0.9931047858103241,3.525103229413837,0.13644721799571613,2.3955512256077967,0.8801998901367156,48.000008719308035,-32.035724407459206,1.1295520038060416,7,-0.4549999237060547,-1.510000228881836,-4.762499809265137,-3.479999542236328,-0.05999755859375,3,-0.016145292621158935,-2.861123326428,39.099998474121094,2.318190093893864,39.68999862670898,1.2424182874317256,40.209999084472656,-0.016145292621158935
4364,2004-07-23,39.290000915527344,39.68999862670898,38.86999893188477,39.400001525878906,2053600.0,-0.008829426829216613,1.3768285805902398,-0.18644166424207156,62.91394116387634,71.54163214226196,-0.07701192537372492,-1.059748650831132,-3.378798464789334,-3.051792831909367,30.276903853988145,0.8199996948242045,1.2653866245006782,0.7775007247924819,-1.3381036643873614,2.893105113972325,-0.2803014697974433,1.835302919382407,1.161390362548822,28.000095912388396,-48.80422950918135,1.0578021945899232,7,-0.10500144958496094,-0.9400005340576172,-4.415000915527344,-3.1300010681152344,-0.37000274658203125,4,0.00152704396018577,1.2247148631214397,39.63999938964844,-2.861123326428,39.099998474121094,2.318190093893864,39.68999862670898,0.00152704396018577
4365,2004-07-26,38.959999084472656,39.88999938964844,38.459999084472656,39.29999923706055,1857600.0,-0.008399130144185696,-1.1343285706558717,3.0908933277847135,59.2063602592787,70.78954836628542,0.38257962026067105,-0.6189263592316081,-2.9930206563225568,-2.7384058499759547,30.263622773859016,1.4300003051757812,1.306613979525487,0.3569990158081069,-1.6660269753750612,2.380025006991275,-0.6545139797834736,1.3685120113996874,1.4253365119628825,25.12560694849396,-48.44385556279142,1.0115129955915834,7,0.38500022888183594,-0.6049995422363281,-3.719999313354492,-2.799999237060547,0.37000274658203125,0,-0.0051334899291402,1.3768285805902398,39.290000915527344,1.2247148631214397,39.63999938964844,-2.861123326428,39.099998474121094,-0.0051334899291402
4366,2004-07-27,39.22999954223633,39.56999969482422,38.72999954223633,38.95000076293945,1941700.0,0.006930196717362946,-1.3333298012122239,-0.8235254518731278,56.66106147781434,69.47165751713109,0.3027515513891288,-0.7244471002531157,-3.196510242099329,-3.020107002390489,30.249623967656746,0.8400001525878906,1.2777024722084818,0.4989994049072237,-1.3230274542593605,2.321026264073808,-0.4120140246760684,1.4100128344905158,1.0398158634814365,38.69345770386089,-30.230135452235757,0.9110134295832933,7,0.27499961853027344,-0.8199996948242188,-3.952500343322754,-3.0699996948242188,1.029998779296875,1,-0.016823855598099957,-1.1343285706558717,38.959999084472656,1.3768285805902398,39.290000915527344,1.2247148631214397,39.63999938964844,-0.016823855598099957
4367,2004-07-28,39.540000915527344,39.93999862670898,39.31999969482422,39.38999938964844,1925200.0,0.00790215082611101,-3.275841203861991,0.5357220708446866,62.414964000399664,67.69691223690972,0.11628333634947552,-0.8861346145341642,-3.443408995636858,-3.3311836509306403,30.726301338797736,0.7099990844726491,1.273514201521337,0.6860008239746094,-0.993289188016071,2.3652908359652898,-0.15364418202073438,1.5256458299699531,0.6212255109157141,72.97311926345425,3.1830706535966016,0.8396450059953406,7,-0.03500175476074219,-1.1300010681152344,-4.220001220703125,-3.3800010681152344,0.9199981689453125,2,-0.01871526710501914,-1.3333298012122239,39.22999954223633,-1.1343285706558717,38.959999084472656,1.3768285805902398,39.290000915527344,-0.01871526710501914
4368,2004-07-29,39.58000183105469,39.95000076293945,39.15999984741211,39.95000076293945,3003700.0,0.0010116569196041425,3.270287546523976,-2.4666344539952187,58.76867849222687,65.64729879399086,0.041449415173737236,-0.815966135545537,-3.425311371871558,-3.3688447128149974,30.690513423469177,0.7900009155273438,1.3252215004167027,0.6295017242431626,-0.9787854919547527,2.237788940441078,-0.1746418838557986,1.4336453323421239,0.4791509548701498,75.16788489355982,8.432984928304407,0.8041436080989589,7,-0.07500267028808594,-1.1650028228759766,-4.260002136230469,-3.420001983642578,1.6999969482421946,3,-0.0025265862605367007,-3.275841203861991,39.540000915527344,-1.3333298012122239,39.22999954223633,-1.1343285706558717,38.959999084472656,-0.0025265862605367007
4369,2004-07-30,40.29999923706055,40.7599983215332,39.900001525878906,40.150001525878906,2738000.0,0.018190939178808874,-1.6461533044197825,-0.4054003897188457,66.38079328717748,63.61116986688282,-0.7337637447045395,-1.398979450492746,-4.049276534797357,-4.082132055133343,30.787168688868395,1.1799964904785156,1.3335456135157813,1.2169992446899442,-0.3767397457977637,2.810738235177652,0.4201297494460903,2.0138687399337982,-1.8400001525878906,80.00003317129158,13.559899413870497,0.7968694952438551,7,-0.6900005340576172,-1.7800006866455078,-4.804999351501465,-4.1399993896484375,0.40000152587890625,4,-0.01786594093390792,3.270287546523976,39.58000183105469,-3.275841203861991,39.540000915527344,-1.3333298012122239,39.22999954223633,-0.01786594093390792
4370,2004-08-02,40.209999084472656,40.75,40.0,40.29999923706055,2787800.0,-0.002233254448926303,-1.9411861503594054,-0.6000101726812644,67.30432925016979,62.75076052644274,-0.7194180899521072,-1.1738410884554398,-3.8519938470317285,-3.981406281311706,31.364151902655923,0.75,1.1800628128262218,1.0029991149902315,-0.5323400867303221,2.538338316710785,0.23532951412995118,1.7706687158505119,-1.7040000152587922,72.90642523188863,5.269293052285406,0.7676696008602772,8,-0.6000003814697266,-1.6900005340576172,-4.659999847412109,-4.049999237060547,0.5600013732910156,0,-0.032081595247424044,-1.6461533044197825,40.29999923706055,3.270287546523976,39.58000183105469,-3.275841203861991,39.540000915527344,-0.032081595247424044
4371,2004-08-03,40.77000045776367,41.040000915527344,40.45000076293945,40.58000183105469,2049000.0,0.01392691832980586,-1.6222184546263723,-2.1110922731318613,67.01752953545693,63.10133768962144,-1.240569501185476,-1.5809869130123104,-4.285999809953253,-4.50751747286121,31.92899200791851,0.8300018310546875,1.0274131060750094,1.4145004272460966,-0.12236513263099624,2.9513659871231894,0.6460676473075466,2.1829332071846466,-2.2189214035034226,85.63828168276753,20.3676643660571,0.7684327799385476,8,-1.0200004577636719,-2.1100006103515625,-5.187500953674316,-4.6100006103515625,0.7599983215332102,1,-0.03532005421978779,-1.9411861503594054,40.209999084472656,-1.6461533044197825,40.29999923706055,3.270287546523976,39.58000183105469,-0.03532005421978779
4372,2004-08-04,40.209999084472656,40.95000076293945,40.02000045776367,40.900001525878906,2972900.0,-0.013735623424168453,1.3544284238075464,-3.631618045656233,53.61213972519686,61.58664413239966,-0.5660862110829399,-0.9292243394514799,-3.5974649299401236,-3.9066386235234916,31.92634272579655,0.9300003051757812,0.8156736697178388,0.7659990310668974,-0.7526340482243157,2.2846321103581104,0.006682491421294401,1.5253155707125003,-1.559363155761723,55.85099151636159,-5.1848422941320464,0.7593165396456057,8,-0.45999908447265625,-1.5499992370605469,-4.324999809265137,-4.049999237060547,0.8800010681152344,2,0.0012434528276290546,-1.6222184546263723,40.77000045776367,-1.9411861503594054,40.209999084472656,-1.6461533044197825,40.29999923706055,0.0012434528276290546
4373,2004-08-05,39.70000076293945,40.36000061035156,39.58000183105469,40.0,3062900.0,-0.012683370632807112,-1.8888998777877464,0.4347799646174259,45.77206913574706,59.68199168482974,-0.052167610780514906,-0.30739735689273573,-2.996703810006551,-3.3626245825573022,31.514205954820383,0.779998779296875,0.6796449350448341,0.17500076293945455,-1.2036710560261952,1.5536725819051043,-0.5143351465433668,0.8643366724222759,-0.9537902347558642,8.219110077600398,-46.82051601841207,0.6893359094828245,8,0.049999237060546875,-0.6800003051757812,-3.6999998092651367,-3.5400009155273438,1.9899978637695241,3,0.01914353417954273,1.3544284238075464,40.209999084472656,-1.6222184546263723,40.77000045776367,-1.9411861503594054,40.209999084472656,0.01914353417954273
4374,2004-08-06,38.38999938964844,39.68000030517578,38.150001525878906,39.650001525878906,2616700.0,-0.03299751506589188,1.3181805045805277,4.200017801965846,36.41792200486687,57.14994298989509,1.2479814266559757,1.0360322418166987,-1.6202515345330255,-2.0281151406852445,30.892950432771453,1.5499992370605469,0.6243272622304303,-1.1225006103515653,-2.538972969204508,0.2939717485013773,-1.8307367897780367,-0.414264430925094,2.6500015258789062,8.304426105734455,-40.862661874624294,0.708236179426472,8,1.2050018310546875,0.6900005340576172,-2.1274986267089844,-2.229999542236328,3.44000244140625,4,0.07528000613690322,-1.8888998777877464,39.70000076293945,1.3544284238075464,40.209999084472656,-1.6222184546263723,40.77000045776367,0.07528000613690322
4375,2004-08-09,39.36999893188477,39.72999954223633,38.47999954223633,38.63999938964844,1808400.0,0.02552746959669361,-1.3809541109750736,-0.5793637337951386,47.76536640255061,56.1615324259769,0.3713029765002105,0.14041540479491488,-2.4897715978129398,-2.9743060674448003,30.218634678606605,1.3400001525878906,0.5153706881434346,-0.19150104522704225,-1.5088069250765344,1.1258048346224498,-0.8501539851517919,0.46715189469770735,1.6122019958496026,42.21445202984201,-4.8284337968761974,0.6586529399247476,8,0.22500228881835227,-0.28999900817871804,-3.0099983215332102,-3.2099990844726634,2.3300018310546804,0,0.033782114989531875,1.3181805045805277,38.38999938964844,-1.8888998777877464,39.70000076293945,1.3544284238075464,40.209999084472656,0.033782114989531875
4376,2004-08-10,39.36999893188477,39.900001525878906,39.27000045776367,39.56999969482422,2015800.0,0.0,-2.1500233651544485,-0.2739738196639805,52.05479690667125,55.01040274889596,0.4394647306264261,0.24347064843717448,-2.359283439319931,-2.966500039982158,29.902584961163015,0.6300010681152344,0.456292078668028,-0.24900093078612429,-1.41099370277648,0.9129918412042315,-0.8299973167813022,0.3319954552090536,1.5555580078124933,43.57134780103104,-5.65432939659933,0.5809963859951764,8,0.22500228881835227,-0.07499885559082742,-2.984998703002937,-3.2099990844726634,2.0400009155273366,1,0.035560110842296044,-1.3809541109750736,39.36999893188477,1.3181805045805277,38.38999938964844,-1.8888998777877464,39.70000076293945,0.035560110842296044
4377,2004-08-11,39.38000106811523,39.56999969482422,38.9900016784668,39.27000045776367,2767500.0,0.000254054775255641,1.367349163098482,-0.5500009536706625,47.84769769937298,53.79696043857886,0.4519021726697474,0.2917436085786491,-2.2456621599391013,-2.979895399457739,29.176824190377438,0.5799980163574219,0.4485310390208923,-0.26649875640870135,-1.3746557642959942,0.8416582514785915,-0.8205772603523442,0.28757974753494153,1.4900447633056686,55.65611094041788,6.0161648323095775,0.554078503943646,8,0.21500015258789773,-0.08500099182128196,-2.922501564025872,-3.220001220703118,2.9599990844726634,2,0.05459618214491213,-2.1500233651544485,39.36999893188477,-1.3809541109750736,39.36999893188477,1.3181805045805277,38.38999938964844,0.05459618214491213
4378,2004-08-12,38.77999877929688,39.70000076293945,38.7400016784668,39.25,2436200.0,-0.015236218195640139,-2.490934816684931,-4.272714662227982,45.94593447220192,51.52642057024824,1.0353702965130722,0.8527709863147308,-1.5351639409531188,-2.365892779842092,27.68721561768081,0.9599990844726562,0.4311847172556824,-0.8140008926391502,-1.9833536183774285,0.3553518330991281,-1.3986772555082894,-0.22932452977001105,2.035646166013173,35.999843052455766,-15.700865127523805,0.5846763628691379,8,0.8150024414062429,0.5300025939941335,-2.127499580383308,-2.6199989318847727,3.7100028991699148,3,0.059566824290985476,1.367349163098482,39.38000106811523,-2.1500233651544485,39.36999893188477,-1.3809541109750736,39.36999893188477,0.059566824290985476
4379,2004-08-13,38.95000076293945,39.38999938964844,38.68999862670898,38.900001525878906,1964500.0,0.0043837542288249765,-1.9786947382089997,-0.1063810791507061,49.91844773778817,49.5946559577614,0.7305585770315517,0.6192186553386421,-1.594607333985877,-2.5145365670663082,25.816506526843714,0.7000007629394602,0.35165350988951616,-0.5834989547729492,-1.754756133020983,0.5877582234750847,-1.1691275438969626,0.002129634351064169,1.8123313139819786,33.098631277787476,-21.05635281706219,0.5856285891240157,8,0.6450004577636719,0.3600006103515625,-2.1975011825561523,-2.7900009155273438,4.290000915527344,4,0.07034654197944468,-2.490934816684931,38.77999877929688,1.367349163098482,39.38000106811523,-2.1500233651544485,39.36999893188477,0.07034654197944468
4380,2004-08-16,39.22000122070313,39.43000030517578,38.810001373291016,38.959999084472656,2008700.0,0.006931975673299062,-1.214291553133515,5.200122072175316,49.91844773778822,47.69475798024266,0.34124418176224225,0.28590574408378444,-1.7254209510479583,-2.7530890316482157,23.689428229703474,0.6199989318847656,0.3048987981454445,-0.2639986038207951,-1.3979605608058847,0.8699633531642945,-0.8309795823133399,0.3029823746717497,1.4900842451974512,43.801762322862245,-11.800528746328695,0.5669809784925447,8,0.3299999237060476,0.20999908447264914,-2.442502021789558,-3.0600013732910227,3.969997406005845,0,0.06654769324621568,-1.9786947382089997,38.95000076293945,-2.490934816684931,38.77999877929688,1.367349163098482,39.38000106811523,0.06654769324621568
4381,2004-08-17,38.5,39.22000122070313,38.459999084472656,39.22000122070313,2365700.0,-0.018358011175253708,1.1111134658584954,-2.7692127116405514,42.04893305273372,46.40995723885787,0.7882792797543843,0.9614797317723287,-0.8743087283120303,-1.9876241339847809,22.668300177837658,0.7600021362304759,0.1184519337448009,-0.9244998931884751,-2.1352322927634546,0.2862325063865043,-1.5298660929759649,-0.3191336934009854,2.1588837871001516,3.2258759179102867,-48.10627443279951,0.6053661997874903,8,0.7550010681152344,0.9300003051757812,-1.7225008010864258,-2.3400001525878906,4.130001068115227,1,0.08311690293349239,-1.214291553133515,39.22000122070313,-1.9786947382089997,38.95000076293945,-2.490934816684931,38.77999877929688,0.08311690293349239
4382,2004-08-18,38.68999862670898,38.959999084472656,38.400001525878906,38.599998474121094,2566300.0,0.0049350292651682,-1.2857320804365935,-0.1249999999999889,43.34826328799219,46.140645477996216,0.4023002782366163,0.779136779297481,-0.9534308666100912,-2.1363408780458073,21.18961369714864,0.55999755859375,-0.07626948927558885,-0.7140012741088952,-1.9612029778649571,0.5332004296471666,-1.3376021259869262,-0.09040042223086431,1.9187075151667514,22.30748238635809,-24.935177778734513,0.6236008518780315,8,0.335002899169929,0.9000015258789134,-1.7324991226196218,-2.6199989318847656,4.479999542236335,2,0.07030243776812717,1.1111134658584954,38.5,-1.214291553133515,39.22000122070313,-1.9786947382089997,38.95000076293945,0.07030243776812717
4383,2004-08-19,39.0,39.84000015258789,38.81999969482422,38.849998474121094,2587900.0,0.008012442085666427,-8.71433242506812,1.6666807951512357,39.64970445255841,46.49973241662861,-0.019487752532498348,0.4413585388336543,-1.146022702266059,-2.4097045028236934,19.75329879465123,1.1500015258789134,-0.31995808847278795,-0.37199993133545206,-1.6265262732369123,0.8825264105660082,-0.9992631022861787,0.25526323961527453,1.5595320495557914,41.666600439220424,-1.3732983919957107,0.62726317095073,8,0.15000152587890625,0.595001220703125,-1.860001564025879,-2.815000534057617,3.9199981689453125,3,0.0856410295535357,-1.2857320804365935,38.68999862670898,1.1111134658584954,38.5,-1.214291553133515,39.22000122070313,0.0856410295535357
4384,2004-08-20,39.349998474121094,40.02999877929688,39.22999954223633,39.25,2633900.0,0.008974319849258894,-10.428610354223535,0.6666497126290626,43.425080376849586,46.017478413772935,-0.24472510864827512,0.10127797140891204,-1.3585840277462822,-2.7179436037639775,18.31941561014193,1.029998779296882,-0.4327002122280774,-0.025001335144040127,-1.2789889005290718,1.2289862302409915,-0.651995117836556,0.6019924475484757,1.1613429649611575,58.282119571067916,18.234433288809022,0.626993782692516,8,-0.13499832153320312,0.24500274658203125,-1.6774978637695312,-2.674997329711914,4.740001678466797,4,0.07979678084131958,-8.71433242506812,39.0,-1.2857320804365935,38.68999862670898,1.1111134658584954,38.5,0.07979678084131958
4385,2004-08-23,38.7599983215332,39.58000183105469,38.68000030517578,39.45000076293945,1335600.0,-0.014993651218967896,-1.1176544506377288,-6.900129701686122,34.703197142405884,44.089522884410115,0.27898508555569634,0.712032596294506,-0.6503206628509801,-2.107553196090336,17.392732570720366,0.9000015258789062,-0.47870592086410113,-0.6050014495849609,-1.8759980813451023,0.6659951821751804,-1.2404997654650316,0.030496866295109726,1.704116319284978,22.085730199815487,-11.691287344940847,0.6354983158800704,8,0.4550018310546875,0.8350028991699219,-0.7549991607666016,-1.8599987030029297,4.630001068115234,0,0.11558316694881587,-10.428610354223535,39.349998474121094,-8.71433242506812,39.0,-1.2857320804365935,38.68999862670898,0.11558316694881587
4386,2004-08-24,38.56999969482422,38.66999816894531,38.060001373291016,38.5,2246000.0,-0.004901925565962473,3.518550962163384,-0.1014484741264927,36.77420823555612,42.85913516620825,0.38394591198962047,0.8959882463763407,-0.33505835931313754,-1.903650618833069,16.65726657427263,0.6999969482421875,-0.34621671658987196,-0.7620000839233398,-2.0811165465860313,0.5571163787393516,-1.4215583152546856,-0.10244185259199412,1.8478326836951737,25.888273760076437,-4.886001949179541,0.6595582313313452,8,0.47500038146972656,0.9800014495849609,-0.36999988555908203,-1.5699996948242188,5.150001525878913,1,0.11978218741092506,-1.1176544506377288,38.7599983215332,-10.428610354223535,39.349998474121094,-8.71433242506812,39.0,0.11978218741092506
4387,2004-08-25,38.79999923706055,38.97999954223633,38.38999938964844,38.56999969482422,2097200.0,0.005963172000418515,1.0,3.285722070844687,42.39864320630144,42.46499169221931,0.0704271472642688,0.6405483472183562,-0.4645202207440491,-2.1019811197452185,15.395296354381632,0.5900001525878906,-0.37208153482263384,-0.4950004577636733,-1.8309569752619126,0.840956059734566,-1.1629787165127894,0.1729778009854428,1.5235199012497134,37.56339280008817,3.773446564978201,0.6679782587491186,8,0.24500083923339844,0.7500019073486328,-0.5374994277954102,-1.7999992370605469,5.770000457763672,2,0.09871138933931678,3.518550962163384,38.56999969482422,-1.1176544506377288,38.7599983215332,-10.428610354223535,39.349998474121094,0.09871138933931678
4388,2004-08-26,39.47999954223633,39.599998474121094,38.41999816894531,38.79999923706055,1654900.0,0.017525781405847818,1.5652231602341897,2.956528950292737,60.30244969687969,43.61876968767392,-0.5585760889261095,-0.04988567737641603,-1.0623777179717706,-2.750667192380952,14.19439648411281,1.1800003051757812,-0.4218098543446871,0.18999996185302592,-1.1422085592100188,1.5222084829160707,-0.4761042986785,0.8561042223845519,0.752978885473162,72.0812202399968,33.61892373687793,0.6661042605315235,8,-0.4349994659423828,0.07000160217285156,-1.1849994659423828,-2.479999542236328,4.600002288818359,3,0.09346501189194201,1.0,38.79999923706055,3.518550962163384,38.56999969482422,-1.1176544506377288,38.7599983215332,0.09346501189194201
4389,2004-08-27,39.58000183105469,39.959999084472656,39.43999862670898,39.599998474121094,1474500.0,0.0025329860683349636,-2.466634453995102,-0.029406814841409643,52.38098121459402,43.89238451843011,-0.6256036436107522,-0.21775865818837303,-1.0951123887613932,-2.817817131387528,12.350562246892466,0.520000457763679,-0.4399806365783405,0.3260021209716797,-0.9279000004279823,1.5799042423713416,-0.3009489397281513,0.9529531816715107,0.5660575144780609,80.0001204642693,40.27695557646632,0.6269510606998315,8,-0.5350017547607422,-0.030000686645507812,-0.9225025177001953,-2.5800018310546875,4.469997406005859,4,0.08438595713429309,1.5652231602341897,39.47999954223633,1.0,38.79999923706055,3.518550962163384,38.56999969482422,0.08438595713429309
4390,2004-08-30,38.91999816894531,39.88999938964844,38.79999923706055,39.650001525878906,1348900.0,-0.01667518018130898,-1.2474201667453202,36.50629530713468,45.562132403562394,44.282740001855515,-0.014115031647669696,0.3590550915511983,-0.3712220784589988,-2.1201625603751637,10.262945065188156,1.0900001525878906,-0.4136679757739543,-0.2695014953613253,-1.446715166015899,0.9077121752932484,-0.8581083306886086,0.319105339965958,1.1426188576977694,45.26304377069225,5.777693522761567,0.5886068353272864,8,0.1250019073486328,0.6300029754638672,-0.1524982452392578,-1.9199981689453125,5.970001220703125,0,0.1328366450892533,-2.466634453995102,39.58000183105469,1.5652231602341897,39.47999954223633,1.0,38.79999923706055,0.1328366450892533
4391,2004-08-31,39.33000183105469,39.56999969482422,39.040000915527344,39.099998474121094,1541600.0,0.010534524188043903,-2.028577656675749,-0.3150716428205637,49.54296964079868,44.97104070772291,-0.32855222647999227,-0.1732433313981261,-0.6999743865164731,-2.491824669213237,7.822295519589789,0.6500015258789062,-0.41971306311432954,0.21250209808349751,-0.7052503537800519,1.1302545499470469,-0.24637412784827717,0.6713783240152722,0.6525105694543143,59.87277860659044,21.506240011917107,0.45887622593177496,8,-0.2850017547607422,0.2199993133544922,-0.48000240325927734,-2.3300018310546875,5.379997253417969,1,0.10322902032992043,-1.2474201667453202,38.91999816894531,-2.466634453995102,39.58000183105469,1.5652231602341897,39.47999954223633,0.10322902032992043
4392,2004-09-01,40.2599983215332,40.45000076293945,39.04999923706055,39.33000183105469,2693200.0,0.02364598136744034,1.1374046690680792,4.043403987129731,62.75860163887085,47.53869595064651,-1.1314030348596162,-1.1587095877719449,-1.5481656519353777,-3.3858257511338223,6.19445105010663,1.4000015258789062,-0.42260354664534105,1.1399986267089872,0.20953144134544743,2.070465812072527,0.6747650340272173,1.605232219390757,-2.1999969482421875,90.64028578247233,49.82736825390223,0.46523359268176895,9,-1.0049972534179688,-0.7099971771240234,-1.3024988174438477,-3.259998321533203,4.5,2,0.08594145661748165,-2.028577656675749,39.33000183105469,-1.2474201667453202,38.91999816894531,-2.466634453995102,39.58000183105469,0.08594145661748165
4393,2004-09-02,40.459999084472656,40.599998474121094,40.08000183105469,40.38999938964844,2113300.0,0.004967729043160007,1.9714223433242506,0.0752687730984893,62.950230353837334,49.70815705920071,-1.2320910475516342,-1.3690455116999942,-1.6694428989421866,-3.5637907711807273,5.21534043017287,0.5199966430664062,-0.29623647023319677,1.301999473571776,0.22177329138497726,2.3822256557585746,0.761886382478373,1.8421125646651788,-2.35219772338867,92.22225283400338,48.35017287631288,0.5401130910934,9,-1.1299991607666016,-0.9099979400634766,-1.5024995803833008,-3.4599990844726562,3.1399993896484375,3,0.10158182657816361,1.1374046690680792,40.2599983215332,-2.028577656675749,39.33000183105469,-1.2474201667453202,38.91999816894531,0.10158182657816361
4394,2004-09-03,41.27999877929688,41.310001373291016,40.34000015258789,40.47000122070313,1863800.0,0.020266923217477695,1.2298808239720445,11.571444141689373,66.14416913804645,53.20159839204966,-1.9551326648088292,-2.067430729019705,-2.3873170569236493,-4.341593950207695,5.902049973677361,0.970001220703125,-0.16050533478236417,1.9774991989135842,0.5980887848552214,3.356909612971947,1.2877939918844064,2.667204405942762,-3.0725095336914094,98.80467854743775,52.65486232947325,0.6897052070291807,9,-1.5949974060058665,-1.5949974060058665,-2.319999694824226,-4.279998779296882,1.6100006103515554,4,0.06782953329838981,1.9714223433242506,40.459999084472656,1.1374046690680792,40.2599983215332,-2.028577656675749,39.33000183105469,0.06782953329838981
4395,2004-09-07,40.70000076293945,41.27999877929688,40.56999969482422,41.27999877929688,1541600.0,-0.014050339959029157,1.4482810783791074,-0.7160490920051328,67.62820649977773,56.629820421407615,-1.19686904111159,-1.4574053681792094,-1.7301374487354764,-3.719629304814873,6.681703399996533,0.7099990844726634,-0.0240612601865422,1.3310010910034151,-0.18371134157752067,2.845713523584351,0.5736448747129472,2.088357307293883,-2.3063607896728513,73.12773183523872,20.65818673668352,0.757356216290468,9,-0.8500003814697266,-1.0149993896484375,-1.6350021362304688,-3.595001220703125,1.829998016357429,1,0.08230954327577145,1.2298808239720445,41.27999877929688,1.9714223433242506,40.459999084472656,1.1374046690680792,40.2599983215332,0.08230954327577145
4396,2004-09-08,40.77000045776367,41.0,40.20000076293945,40.54999923706055,1239900.0,0.0017198941894851494,1.3529378765609397,-0.3793137467690015,66.99347138542012,59.36257910797636,-1.0303305629392838,-1.4937268517287947,-1.7050765215837984,-3.7575272326938034,7.3353852349570285,0.7999992370605469,0.06998968421209639,1.33100070953369,-0.30818922637776325,2.970190645445143,0.5114057415779669,2.150595677489413,-2.201378800495604,76.10617676547736,19.002534741468864,0.819594967955725,9,-0.9050006866455078,-1.0849990844726562,-1.7050018310546875,-3.6650009155273438,2.2000007629394602,2,0.10105466974799149,1.4482810783791074,40.70000076293945,1.2298808239720445,41.27999877929688,1.9714223433242506,40.459999084472656,0.10105466974799149
4397,2004-09-09,41.52999877929688,41.81999969482422,40.77999877929688,40.849998474121094,2414000.0,0.018641116335540442,-1.5365885428781703,3.090893327784746,69.25417729691816,60.357215507980634,-1.5224564677370225,-2.1970372955762727,-2.3724406958557367,-4.486586419521913,8.15171151804163,1.0499992370605469,0.3115116560464699,1.983499145507821,0.09722440332518545,3.8697738876904566,1.0403617744165032,2.926636516599139,-2.7968943390674355,83.33326025475233,23.27408109456536,0.9431373710913183,9,-1.2199993133544993,-1.589998245239265,-2.3249988555908274,-4.284997940063484,1.3800010681152273,3,0.07657116298209554,1.3529378765609397,40.77000045776367,1.4482810783791074,40.70000076293945,1.2298808239720445,41.27999877929688,0.07657116298209554
4398,2004-09-10,41.09000015258789,41.599998474121094,40.79999923706055,41.52999877929688,1446800.0,-0.010594718026535,1.7586274935380122,-0.6470565135926615,63.06307596345446,61.54411492452068,-0.9276103396313218,-1.6602265367642275,-1.8613864341124184,-4.018531768108382,8.73029584967982,0.7999992370605469,0.5544850173217952,1.4280004501342773,-0.5417026473746134,3.397703547643168,0.44314890137982843,2.4128519988887263,-2.1099440919908616,54.93827015138707,-5.124869945195421,0.9848515487544462,9,-0.7800006866455078,-1.1499996185302734,-1.885000228881836,-3.844999313354492,0.8100013732910156,4,0.08931609041900113,-1.5365885428781703,41.52999877929688,1.3529378765609397,40.77000045776367,1.4482810783791074,40.70000076293945,0.08931609041900113
4399,2004-09-13,41.68999862670898,41.79999923706055,41.36000061035156,41.45000076293945,1690800.0,0.014602055777390932,-1.0952406902815621,-0.5454513928023125,71.9640263082641,64.47765869170976,-1.3374804190092746,-2.1549095499998643,-2.381892225239824,-4.575363764389742,9.34436709149123,0.7099990844726562,0.770180495337982,1.8909990310668903,-0.24437603130926533,4.026374093443046,0.8233114998788125,2.958686562254968,-2.482747075373773,91.97523741796586,25.98839817450572,1.067687531188076,9,-1.259998321533196,-1.74999809265136,-2.3049983978271413,-4.444997787475579,0.31000137329102273,0,0.04581434181646782,1.7586274935380122,41.09000015258789,-1.5365885428781703,41.52999877929688,1.3529378765609397,40.77000045776367,0.04581434181646782
4400,2004-09-14,41.83000183105469,42.310001373291016,41.2599983215332,41.77999877929688,2868000.0,0.0033581964249818075,1.079209566182969,0.2083479034872767,74.62236241452939,67.26425788879095,-1.1413108969222918,-2.202263579768754,-2.4417158999441,-4.66663700701946,10.1944227591553,1.0500030517578125,0.8315822440498337,1.9005022048950195,-0.398619019609896,4.199623429399935,0.7509415926425618,3.0500628171474773,-2.4137304282403633,77.25121310953782,5.936382648966571,1.1495606122524569,9,-1.1500015258789062,-1.6450004577636719,-2.4925012588500977,-4.585000991821289,1.6199989318847656,1,0.025340605120576454,-1.0952406902815621,41.68999862670898,1.7586274935380122,41.09000015258789,-1.5365885428781703,41.52999877929688,0.025340605120576454
4401,2004-09-15,41.70000076293945,42.27999877929688,40.97000122070313,41.72000122070313,2398500.0,-0.003107842754592527,1.2982502518044305,-0.39998474214240215,72.2392609321428,68.31766447693228,-0.7149565334203487,-1.9186021987967052,-2.2336494423850226,-4.504453709867548,10.529003482798764,1.30999755859375,0.9494328624715038,1.6105010986328097,-0.7149872948296121,3.9359894920952314,0.4477569019015988,2.7732452953640205,-1.9943563630774577,60.13074665715884,-14.81504909713415,1.1627441967312093,9,-0.5049991607666016,-1.5149993896484375,-2.3625001907348633,-4.454999923706055,2.3899993896484375,2,0.019904028805080687,1.079209566182969,41.83000183105469,-1.0952406902815621,41.68999862670898,1.7586274935380122,41.09000015258789,0.019904028805080687
4402,2004-09-16,41.40999984741211,41.79999923706055,41.02999877929688,41.599998474121094,1510800.0,-0.006954458278693343,1.6101703682151507,9.499713904249916,65.74224117330778,68.62788790131788,-0.2734265734028085,-1.4908121119337707,-1.8879756839967143,-4.182831840880326,10.811483282916914,0.7700004577636648,1.1687707325004624,1.184500122070311,-1.1143647933046168,3.483365037445239,0.035067664382850694,2.3339325797577715,-1.4439197502072147,40.397334263006584,-33.46868143609359,1.149432457687464,9,-0.154998779296875,-1.2249984741210938,-1.9649991989135742,-4.164999008178711,1.9799995422363281,3,0.0376720931910004,1.2982502518044305,41.70000076293945,1.079209566182969,41.83000183105469,-1.0952406902815621,41.68999862670898,0.0376720931910004
4403,2004-09-17,42.34000015258789,42.52000045776367,41.61000061035156,41.61000061035156,2427600.0,0.022458350847685438,-1.4931518302719933,-3.8421306242094486,69.82756588982429,69.03715420707098,-1.0154940093443798,-2.2743661297022015,-2.7387430598004556,-5.072288822099587,12.124139860547306,1.1100006103515625,1.3778333432221928,1.947500419616702,-0.4592526650432234,4.3542535042766275,0.7441238772867393,3.150876961946665,-2.139527927774381,88.38707136932928,14.665076259071185,1.2033765423299627,9,-0.9799995422363281,-2.049999237060547,-2.8949995040893555,-5.094999313354492,0.8400001525878906,4,0.013462439602503817,1.6101703682151507,41.40999984741211,1.2982502518044305,41.70000076293945,1.079209566182969,41.83000183105469,0.013462439602503817
4404,2004-09-20,42.4900016784668,43.18999862670898,42.34000015258789,42.34000015258789,2824500.0,0.00354278519929907,-10.333197701032406,0.20548167115198704,77.67444253676734,70.15340265562537,-1.0904823768671292,-2.2947162375011274,-2.8241881712169885,-5.20792668392798,13.449762981254615,0.8499984741210866,1.4436874100843227,1.9405017852783217,-0.5865689750022653,4.467572545558909,0.6769664051380317,3.2040371654186117,-2.0111860656992704,68.46856909163715,-8.487571606519893,1.263535380140292,9,-0.7950019836425781,-1.8650016784667969,-3.0375003814697266,-5.245000839233398,1.7099990844726562,0,-0.013885623188546359,-1.4931518302719933,42.34000015258789,1.6101703682151507,41.40999984741211,1.2982502518044305,41.70000076293945,-0.013885623188546359
4405,2004-09-21,43.2400016784668,43.290000915527344,42.13999938964844,42.4900016784668,2070600.0,0.017651211352624818,1.705890800728833,4.999949137887188,78.7923528489732,71.46438948490905,-1.6117899212400104,-2.8373491607607804,-3.4915261975334033,-5.925962926631627,14.895796799218017,1.1500015258789062,1.5238296912345675,2.466501617431639,-0.18389553088928778,5.116898765752566,1.1413030432711722,3.7917001915921063,-2.3816204437474653,97.84486018803828,17.954163429056067,1.3251985741604646,9,-1.2050018310546875,-2.565000534057617,-3.7875003814697266,-5.995000839233398,-0.24000167846679688,1,-0.028677188490589423,-10.333197701032406,42.4900016784668,-1.4931518302719933,42.34000015258789,1.6101703682151507,41.40999984741211,-0.028677188490589423
4406,2004-09-22,43.18999862670898,43.52000045776367,42.68999862670898,43.099998474121094,2419700.0,-0.0011564072575585005,1.21332695858279,0.12000020345051136,74.78848129960373,72.07931215187412,-1.3213657279982485,-2.5544487028428904,-3.352257513535527,-5.8256001351122535,15.788067504704784,0.8300018310546946,1.5170131661700026,2.1854986190795813,-0.46159336650375593,4.832590604662919,0.8619526262879091,3.5090446118712535,-1.9425582430603612,86.74692334914842,7.876583758782559,1.3235459927916702,9,-1.029998779296868,-2.3999977111816335,-3.699997901916497,-5.944997787475579,-1.2399978637695241,2,0.0060199616693130675,1.705890800728833,43.2400016784668,-10.333197701032406,42.4900016784668,-1.4931518302719933,42.34000015258789,0.0060199616693130675
4407,2004-09-23,42.63000106811523,42.90999984741211,42.209999084472656,42.900001525878906,2261500.0,-0.0129659082287501,3.8276397311269252,-3.0000000000003157,67.3046397544964,72.55059701754544,-0.6581334099621543,-1.7842862912731832,-2.7273262308426425,-5.224055466786005,16.877373607535443,0.979999542236321,1.539236545946082,1.4340009689330984,-1.093018921625358,3.961020859491555,0.1704910236538737,2.697510914212323,-0.9734998711259024,53.4031695942636,-22.795988086771274,1.2635099452792269,9,-0.38500022888182883,-1.8400001525878835,-3.2875003814697195,-5.385000228881829,0.20000076293946023,3,0.034248159697201075,1.21332695858279,43.18999862670898,1.705890800728833,43.2400016784668,-10.333197701032406,42.4900016784668,0.034248159697201075
4408,2004-09-24,43.16999816894531,43.52000045776367,42.2400016784668,42.63000106811523,2352800.0,0.01266706749472668,1.0645113656290088,-1.9999858715155363,65.77629435462799,71.86307124491921,-0.9745376362234595,-2.143565444871797,-3.2270139224549723,-5.733952704493234,18.568320280420348,1.279998779296875,1.5880206806518729,1.7894981384277315,-0.7487937127901461,4.327789989645609,0.5203522128187927,3.0586440640366703,-1.178067105016602,74.63753493347781,1.244211856239886,1.269145925608939,9,-0.9249973297119141,-2.3799972534179688,-3.862497329711914,-5.924997329711914,-0.6799964904785156,4,0.005096160065658495,3.8276397311269252,42.63000106811523,1.21332695858279,43.18999862670898,1.705890800728833,43.2400016784668,0.005096160065658495
4409,2004-09-27,42.91999816894531,43.58000183105469,42.58000183105469,43.29999923706055,1940300.0,-0.005791058851140729,1.127645414074516,-0.7037094597935721,69.61128503405247,71.30628486931067,-0.5942002927492211,-1.7186263926089111,-2.9494168923966697,-5.453563953597595,19.9715928962424,1.0,1.554532664369475,1.3724983215332003,-1.1058023783056399,3.8507990213720404,0.1333479716137802,2.6116486714526204,-0.7099990844726562,54.166490060611196,-18.464800087811042,1.2391503499194183,9,-0.6449966430664062,-2.099996566772461,-3.547496795654297,-5.599998474121094,-1.3899993896484304,0,0.006057831950668557,1.0645113656290088,43.16999816894531,3.8276397311269252,42.63000106811523,1.21332695858279,43.18999862670898,0.006057831950668557
4410,2004-09-28,44.09000015258789,44.27999877929688,43.15999984741211,43.45000076293945,2963000.0,0.027260066019507256,1.1960835645845165,-1.6842041861165487,74.55620300051793,71.5637228769079,-1.5755992709059825,-2.6155459051228576,-4.0792692011911384,-6.583829778210557,22.037504531084938,1.3600006103515696,1.6411089637993186,2.2840002059936495,-0.11768669723139169,4.685687109218691,1.083156754381129,3.48484365760617,-1.8499984741210938,90.82132102801468,17.860011906119652,1.20084345161252,9,-1.4350013732910085,-2.9200000762939453,-4.684999465942383,-6.684999465942383,-1.5499992370605469,1,0.0024949106366720653,1.127645414074516,42.91999816894531,1.0645113656290088,43.16999816894531,3.8276397311269252,42.63000106811523,0.0024949106366720653
4411,2004-09-29,43.38999938964844,44.02999877929688,42.97000122070313,43.79999923706055,3514200.0,-0.015876633261893147,1.4367789884462365,-0.6406253725293851,63.880592086159616,71.35687297833587,-0.6824261915978411,-1.6820230233471989,-3.32966130037822,-5.8421714395055275,24.113050093532273,1.1199989318847585,1.6030427400394416,1.3809995651245117,-0.817219018374125,3.5792181486231485,0.2818902733751969,2.4801088568738265,-0.80999755859375,57.00485406477227,-14.03952492102831,1.0991092917493184,9,-0.44499969482421875,-2.219999313354492,-3.9849987030029297,-5.98499870300293,-1.1800003051757812,2,-0.008988232199456547,1.1960835645845165,44.09000015258789,1.127645414074516,42.91999816894531,1.0645113656290088,43.16999816894531,-0.008988232199456547
4412,2004-09-30,43.72000122070313,43.959999084472656,43.20000076293945,43.38999938964844,2529800.0,0.007605481348161192,-1.1408431029109938,-0.8048828143172327,69.95446101980224,71.37097243722232,-0.7267171433829915,-1.833525155243798,-3.586178173362576,-6.109971294511141,25.67386892994611,0.7599983215332031,1.5477640447569883,1.538001251220713,-0.6249753521096579,3.700977854551084,0.456512949555524,2.619489552885902,-0.8000000000000043,72.54910027245215,-0.5105922867823125,1.0814883016651855,9,-0.5100021362304759,-2.385002136230476,-4.42250061035157,-6.125000000000007,-1.520000457763679,3,-0.0404849132740992,1.4367789884462365,43.38999938964844,1.1960835645845165,44.09000015258789,1.127645414074516,42.91999816894531,-0.0404849132740992
4413,2004-10-01,44.56999969482422,44.88999938964844,43.43000030517578,43.68000030517578,2349700.0,0.01944186757521349,-1.1007190295844997,2.696952882970303,71.0526154348945,70.63521387034756,-1.371334857973146,-2.4873530206271184,-4.368708039141438,-6.875587756886773,27.392482368878913,1.4599990844726562,1.5537280123517263,2.182499694824216,-0.07070258196170442,4.435701971610136,1.0558985564312522,3.3091008332171796,-1.5999984741210866,86.14718471741486,14.8407110440221,1.1266011383929615,10,-1.0550003051757812,-2.9150009155273438,-5.272499084472656,-6.864999771118164,-3.8199996948242188,4,-0.03903966514883306,-1.1408431029109938,43.72000122070313,1.4367789884462365,43.38999938964844,1.1960835645845165,44.09000015258789,-0.03903966514883306
4414,2004-10-04,44.08000183105469,44.959999084472656,43.810001373291016,44.58000183105469,2177600.0,-0.010993894259021753,-1.2115321131203463,-0.5617981380835634,65.64672625869048,69.17458869364948,-0.7063578499557934,-1.872852553790608,-3.8042611052750814,-6.304318227734029,28.55748500705676,1.1499977111816406,1.6441941507024538,1.5525016784667969,-0.7581771926289704,3.863180549562564,0.39716224291890967,2.707841114014684,-0.8800010681152344,55.778985021066966,-14.165157641878842,1.1553394355478852,10,-0.49500274658203125,-2.200002670288086,-4.782501220703125,-6.310001373291016,-3.3800010681152344,0,-0.03607078236252981,-1.1007190295844997,44.56999969482422,-1.1408431029109938,43.72000122070313,1.4367789884462365,43.38999938964844,-0.03607078236252981
4415,2004-10-05,44.04999923706055,44.61000061035156,43.900001525878906,44.25,1972300.0,-0.0006806395813940824,-1.840018005508465,0.40000152587890625,66.57261748346335,68.26171493630055,-0.6139359546488095,-1.6643398527041597,-3.6879845224069356,-6.197981823667348,29.78544583542446,0.7099990844726562,1.625205597316068,1.354999160766603,-0.8824100538354429,3.592408375368649,0.2362945534655836,2.4737037680676224,-0.6199989318847656,54.27131536270318,-16.215449563212843,1.1187046073010223,10,-0.4650001525878906,-2.1700000762939453,-4.752498626708984,-5.674999237060547,-2.6499977111816406,1,-0.05720772988444267,-1.2115321131203463,44.08000183105469,-1.1007190295844997,44.56999969482422,-1.1408431029109938,43.72000122070313,-0.05720772988444267
4416,2004-10-06,44.88999938964844,45.04999923706055,44.22999954223633,44.2400016784668,2573900.0,0.019069243294814298,-1.447753036091484,-3.249976158233039,72.77485656195057,68.86951680379545,-1.3269772069170074,-2.2976560805369317,-4.438875281653949,-6.9527952693411805,31.667835220339413,1.0,1.5726393479167626,1.988999366760254,-0.26078092023774246,4.23877965375825,0.8641092232612522,3.1138895102592556,-1.1539993286132812,91.35135246594606,16.353808839057805,1.1248901434989984,10,-1.2449989318847656,-2.844999313354492,-5.592498779296875,-6.2949981689453125,-3.6800003051757812,2,-0.052350156072022536,-1.840018005508465,44.04999923706055,-1.2115321131203463,44.08000183105469,-1.1007190295844997,44.56999969482422,-0.052350156072022536
4417,2004-10-07,44.709999084472656,45.29999923706055,44.209999084472656,45.06000137329102,2945100.0,-0.004009808590402675,1.6265126689616185,-0.538466955802186,67.19882314706284,69.02757555851043,-0.9173725026739845,-1.9681089081980616,-4.180013759566968,-6.691941549838766,32.96358095999283,1.0900001525878906,1.4421892553586062,1.6499990463256822,-0.6409162826581181,3.9409143753094824,0.504541381833782,2.7954567108175823,-0.80999755859375,68.44917167983452,-4.6541446361497805,1.1454576644919012,10,-0.7699985504150391,-2.5349998474121094,-5.412498474121094,-6.10999870300293,-2.549999237060547,3,-0.05591590362765686,-1.447753036091484,44.88999938964844,-1.840018005508465,44.04999923706055,-1.2115321131203463,44.08000183105469,-0.05591590362765686
4418,2004-10-08,44.7599983215332,45.25,44.290000915527344,44.709999084472656,1783500.0,0.0011183010083735123,-1.157312039501601,-0.14285402883891984,66.71573149478805,68.70584738748106,-0.8025033186609463,-1.822504444554454,-4.150234383113933,-6.663328876230352,34.32935040950016,0.9599990844726562,1.3787738245395857,1.516498374938962,-0.6966224150735698,3.729619164951494,0.40993797993269965,2.6230587699452244,-0.5799972534179716,63.758275856771995,-9.521052855109765,1.1065603950062644,10,-0.6249980926513672,-2.069997787475586,-5.357497215270996,-6.104997634887695,-3.7199974060058594,4,-0.057193870746017894,1.6265126689616185,44.709999084472656,-1.447753036091484,44.88999938964844,-1.840018005508465,44.04999923706055,-0.057193870746017894
4419,2004-10-11,43.599998474121094,44.900001525878906,43.52999877929688,44.88000106811523,2608600.0,-0.02591599398818689,1.0757562183734877,-25.600442511634864,52.499977482692124,66.2551556632782,0.5186388349493782,-0.5397485967434363,-2.94550157914108,-5.416613269098448,35.12989254038742,1.3700027465820241,1.381899833178494,0.26099853515624716,-1.8314119170065197,2.353408987319014,-0.7852066909251363,1.3072037612376306,1.7000007629394531,3.9547839955168076,-63.4818072012215,1.046205226081382,10,0.5350017547607422,-0.8499984741210938,-4.159997940063477,-4.944997787475586,-2.3699989318847656,0,-0.06536693976750296,-1.157312039501601,44.7599983215332,1.6265126689616185,44.709999084472656,-1.447753036091484,44.88999938964844,-0.06536693976750296
4420,2004-10-12,42.88999938964844,43.97000122070313,42.810001373291016,43.5,1957000.0,-0.016284383241299438,-2.0129997522913237,0.47656201105664187,48.0916071287306,64.50082400134164,1.162797475290695,0.26744669673509236,-2.1951960750226007,-4.618037196707533,35.17438870553876,1.1599998474121165,1.3493207783434968,-0.5020004272460952,-2.4842749628513943,1.480274108359204,-1.4931376950487447,0.4891368405565544,2.3745998382568345,3.212774497577895,-59.22907233983324,0.9911372678026494,10,1.1650009155273438,-0.1399993896484375,-3.204998016357422,-4.094999313354492,-0.6699981689453054,1,-0.0510608220534865,1.0757562183734877,43.599998474121094,-1.157312039501601,44.7599983215332,1.6265126689616185,44.709999084472656,-0.0510608220534865
4421,2004-10-13,42.52999877929688,42.900001525878906,41.79999923706055,42.88999938964844,3059500.0,-0.008393579283622943,4.7894113395438485,0.5901643444980748,49.34724353256919,62.21113316942685,1.5510918938365208,0.7302575961819926,-1.8162945325994642,-4.165703956227063,35.20535171851461,1.1000022888183594,1.308172242767185,-0.9035009384155188,-2.767873204370524,0.9608713275394862,-1.8356870713930178,0.028685194561980154,2.636416534423823,20.857129778181008,-40.96299731488136,0.932186132977502,10,1.0200004577636648,0.2200012207031179,-2.762497901916511,-3.734998703002937,0.6300010681152273,2,-0.02656941654952616,-2.0129997522913237,42.88999938964844,1.0757562183734877,43.599998474121094,-1.157312039501601,44.7599983215332,-0.02656941654952616
4422,2004-10-14,42.97000122070313,43.5,42.61999893188477,42.75,2397700.0,0.010345696074189448,-2.6666454740523715,-0.6111134658585492,48.67726976854496,59.724983650943564,1.110270716054437,0.4354443646931543,-2.21384019876006,-4.506684353748952,35.43549901974227,0.9700012207031179,1.1175737995364514,-0.5414985656738196,-2.1642997605663226,1.0813026292186834,-1.352899163120071,0.2699020317724319,1.9944291284179627,33.913093475542475,-25.19988184284366,0.8114005974462516,10,0.5799980163574148,0.06999778747557883,-3.1950006484985423,-4.175001144409187,0.6399993896484304,3,-0.04095885702191926,4.7894113395438485,42.52999877929688,-2.0129997522913237,42.88999938964844,1.0757562183734877,43.599998474121094,-0.04095885702191926
4423,2004-10-15,42.90999984741211,43.41999816894531,42.5099983215332,43.400001525878906,1846100.0,-0.0013963549356874605,2.4339943138877893,-2.2272679983353423,49.93216884238793,57.97892171579883,1.016985041352136,0.5695387464855415,-2.094762619040324,-4.364089394545303,35.02524554908284,0.9099998474121094,1.0624813293085538,-0.6299999237060518,-2.184768037280236,0.9247681898681321,-1.4073839804931438,0.14738413308104015,1.8645646349853493,35.80644486474447,-22.943611937278263,0.7773840567870924,10,0.6399993896484375,0.1399993896484375,-2.7849998474121094,-3.8600006103515625,0.75,4,-0.017478443315474212,-2.6666454740523715,42.97000122070313,4.7894113395438485,42.52999877929688,-2.0129997522913237,42.88999938964844,-0.017478443315474212
4424,2004-10-18,41.900001525878906,43.22000122070313,41.84000015258789,42.90999984741211,2386700.0,-0.023537597882189565,-1.442477457861151,2.061214003783544,34.812775685838375,54.45005040495162,1.88327704475725,1.6159183713927447,-0.9939746155039799,-3.2819609046723386,33.841043840987886,1.3800010681152415,0.9055022299484392,-1.6104982376098604,-3.2681368055417153,0.047140330321994384,-2.439317521575788,-0.781678953643933,2.696089041798338,4.608396193744238,-48.01590741594611,0.8288192839659259,10,1.6499977111816406,1.2349987030029297,-1.7750015258789062,-2.8500022888183594,2.259998321533203,0,-0.02052507348526933,2.4339943138877893,42.90999984741211,-2.6666454740523715,42.97000122070313,4.7894113395438485,42.52999877929688,-0.02052507348526933
4425,2004-10-19,42.0,42.47000122070313,41.459999084472656,41.75,2440500.0,0.0023865983407980185,-1.4337347182645634,-0.24752516382452364,39.48563342436281,50.75124783410853,1.6337072546452376,1.4949033952337984,-1.0317426779676424,-3.293027290737953,32.91777295849546,1.0100021362304759,0.6572042960829307,-1.4484996795654297,-3.2363797425021232,0.33938038337126386,-2.3424397110337765,-0.5545596480970829,2.4283250878402427,26.470621234390602,-24.54208028245886,0.8939400314683484,10,1.3799991607666016,1.135000228881836,-1.8149995803833008,-2.5900001525878906,2.6899986267089773,1,-0.01833334423246835,-1.442477457861151,41.900001525878906,2.4339943138877893,42.90999984741211,-2.6666454740523715,42.97000122070313,-0.01833334423246835
4426,2004-10-20,43.45000076293945,43.77000045776367,42.20000076293945,42.29999923706055,3266600.0,0.0345238276890345,-1.3259281027652348,4.600006103515625,48.253554503539036,48.64621798482812,-0.04697868537901684,0.06891329479176989,-2.4013808374185075,-4.635979506184526,32.04081090090079,1.7700004577636719,0.5050277640006797,-0.011499023437501421,-1.7952411702945383,1.7722431234195355,-0.9033700968660199,0.880372049991017,0.740858244631383,86.14720759372013,36.2948111859525,0.891871073428518,10,-0.095001220703125,-0.3150005340576172,-3.0174999237060547,-3.7350006103515625,1.3199996948242188,2,-0.028308389427818992,-1.4337347182645634,42.0,-1.442477457861151,41.900001525878906,2.4339943138877893,42.90999984741211,-0.028308389427818992
4427,2004-10-21,44.09000015258789,44.79999923706055,43.47999954223633,43.650001525878906,2997700.0,0.014729559917391777,-2.384603346163063,0.38260699382351576,46.80851387621409,46.43430491609767,-0.8763290703949025,-0.48074652295326104,-2.9522463200362097,-5.168912137548901,32.11123902880242,1.3499984741210938,0.3556458361213757,0.5555004119873033,-1.2043015473416503,2.315302371316257,-0.3244005676771735,1.43540139165178,-2.6300010681152344,78.74254335220505,32.098119998885295,0.8799009796644769,10,-0.9099998474121094,-0.9250011444091797,-3.399998664855957,-4.375,0.25,3,-0.021093225265529814,-1.3259281027652348,43.45000076293945,-1.4337347182645634,42.0,-1.442477457861151,41.900001525878906,-0.021093225265529814
4428,2004-10-22,43.38999938964844,44.58000183105469,43.38000106811523,43.849998474121094,2125400.0,-0.015876633261893147,-4.000047684140137,-1.0454557276991234,45.53685548669693,45.66062469432043,-0.4370611517989147,0.24936640537583799,-2.1500651455688313,-4.369139261200701,31.67252970365656,1.2000007629394602,0.041348704816130066,-0.1555004119873047,-1.9084460757265873,1.597445251751978,-1.031973243856946,0.7209724198823366,-1.8632003021240209,57.78443763484212,11.787561513882778,0.8764728318696422,10,-0.26000022888183594,-0.010000228881835938,-2.6699981689453125,-3.4599990844726562,0.94000244140625,4,0.005070320898773906,-2.384603346163063,44.09000015258789,-1.3259281027652348,43.45000076293945,-1.4337347182645634,42.0,0.005070320898773906
4429,2004-10-25,43.18000030517578,43.5099983215332,42.47000122070313,43.5,2464600.0,-0.0048398038125521126,5.117695898034246,0.6956528950292737,44.500638756842704,45.26162820855511,-0.3273259123455432,0.5057742401762937,-1.8436996290772711,-4.061652037938565,30.840817676305466,1.039997100830071,-0.2173264256895635,-0.3784996032714858,-2.115699128761811,1.3586999222188396,-1.2470993660166485,0.4901001594736769,-1.5877372146606419,51.497040183379575,6.276382390952982,0.8685997627451624,10,-0.05000114440917969,0.1999988555908203,-2.354999542236328,-3.145000457763672,-0.8199996948242188,0,0.011116246846779143,-4.000047684140137,43.38999938964844,-2.384603346163063,44.09000015258789,-1.3259281027652348,43.45000076293945,0.011116246846779143
4430,2004-10-26,44.20000076293945,44.20000076293945,43.36000061035156,43.45000076293945,1962400.0,0.023622057678434283,1.2400004069010417,-2.3437522351763107,45.73548446418594,44.860321645401406,-1.2761630115751075,-0.5328839444504467,-2.7621985467678485,-4.965747018599899,29.649314931919513,1.0200004577636719,-0.4686946918731252,0.6360008239746122,-1.108963132163879,2.3809647801131035,-0.23648115409463344,1.5084828020438579,-2.5435829494934055,76.92312206744975,35.98704377877813,0.8724819780692465,10,-1.0700016021728516,-0.8200016021728516,-3.0400009155273438,-3.815000534057617,-2.94000244140625,1,-0.0009049980732327434,5.117695898034246,43.18000030517578,-4.000047684140137,43.38999938964844,-2.384603346163063,44.09000015258789,-0.0009049980732327434
4431,2004-10-27,43.0,44.7400016784668,42.52000045776367,44.04999923706055,3529900.0,-0.027149338059415218,-1.2089582831190964,-1.3999989827473958,40.6147147645105,43.9644822005087,-0.002772979267916753,0.6707928543121255,-1.4493362730428885,-3.6569194302924757,28.413656289010103,2.220001220703125,-0.5572679504310969,-0.5444999694824233,-2.3062865031106554,1.2172865641458088,-1.425393236296543,0.3363932973316963,-1.2807105580816653,22.746748090602996,-14.101490803894716,0.880893266814117,10,0.12999916076660156,0.37999916076660156,-1.6449995040893555,-2.5649986267089844,-1.0600013732910227,2,0.03930229364439475,1.2400004069010417,44.20000076293945,5.117695898034246,43.18000030517578,-4.000047684140137,43.38999938964844,0.03930229364439475
4432,2004-10-28,41.95000076293945,43.04999923706055,41.16999816894531,42.349998474121094,4923100.0,-0.02441858690838483,1.0888909610709978,0.380950477927419,36.10288136028097,42.427894702496815,0.9916008417790536,1.6668493067279826,-0.30247480894189493,-2.5155485872913417,27.151409213701882,1.8800010681152344,-0.5825249000958479,-1.5059991836547866,-3.403280782059383,0.39128241474980996,-2.4546399828570884,-0.5573583844524848,2.8499984741210938,21.848790678043073,-11.116510984174042,0.9486407992022994,10,1.0349979400634766,1.2849979400634766,-0.47500038146972656,-1.2800006866455078,-0.04000091552734375,3,0.06722287588884934,-1.2089582831190964,43.0,1.2400004069010417,44.20000076293945,5.117695898034246,43.18000030517578,0.06722287588884934
4433,2004-10-29,42.83000183105469,43.310001373291016,41.61000061035156,41.95000076293945,2533600.0,0.020977379072962155,-1.179486238980792,-2.2000152588763746,46.08343591232173,43.680190283217186,0.11069997634655238,0.6849246319688973,-1.083384671241177,-3.2978139133113658,25.109417383192312,1.7000007629394531,-0.5720310109257198,-0.5389982223510756,-2.379934284342582,1.3019378396404306,-1.4594662533468252,0.38146980864467395,1.9099998474121094,46.498656308936745,9.456259200844748,0.920468030995753,10,0.1549968719482422,0.4049968719482422,-1.3125009536743164,-2.160001754760742,-2.0900001525878906,4,0.03525562122293335,1.0888909610709978,41.95000076293945,-1.2089582831190964,43.0,1.2400004069010417,44.20000076293945,0.03525562122293335
4434,2004-11-01,42.4900016784668,43.90999984741211,42.22999954223633,43.150001525878906,3240300.0,-0.00793836418520455,-1.8474482027342878,-0.7499989162805013,47.88584784040214,44.61354744055489,0.6070284566038993,0.9483191851547161,-0.6574843215038157,-2.8543566971450645,22.81718973196185,1.6800003051757812,-0.5961530918567206,-0.7994983673095675,-2.648462579008573,1.049465844389438,-1.7239804731590667,0.12498373853993172,2.1785999298095717,36.97485187342056,-4.167204599731363,0.9244821058495011,11,0.4949970245361328,0.7449970245361328,-0.9725008010864258,-1.7000007629394531,-2.2100028991699148,0,0.04330430877625435,-1.179486238980792,42.83000183105469,1.0888909610709978,41.95000076293945,-1.2089582831190964,43.0,0.04330430877625435
4435,2004-11-02,41.52999877929688,42.4900016784668,41.45000076293945,42.4900016784668,3066300.0,-0.02259361876317434,1.166662030763851,1.4545501835100896,45.02982363670146,44.255355122017384,1.6688476354929733,1.8022524291564608,0.39805491160232975,-1.802933306360444,20.535721308652757,1.0400009155273438,-0.6545880397899282,-1.6335012435913043,-3.603734555349888,0.3367320681672794,-2.6186178994705926,-0.648384587712016,3.0686307601928675,10.084040796918526,-32.23495292509348,0.9851166558792904,11,1.4549999237060476,1.7049999237060476,0.0175027847289968,-0.7099971771240305,-0.4399986267089915,1,0.01998559728993876,-1.8474482027342878,42.4900016784668,-1.179486238980792,42.83000183105469,1.0888909610709978,41.95000076293945,0.01998559728993876
4436,2004-11-03,42.540000915527344,43.209999084472656,41.70000076293945,42.20000076293945,4137000.0,0.024319820994889163,-1.2537285814736687,-0.35416575604290196,47.97742188307435,44.3852337894463,0.5768490087871712,0.6399794401906007,-0.4965796646408478,-2.7113606323257358,17.701600883661136,1.6800003051757741,-0.4742528531203618,-0.5059991836547866,-2.316522115974422,1.3045237486648489,-1.4112606498146079,0.3992622825050347,1.9900559965515185,50.000069611221335,6.344412126104061,0.9052614661598192,11,0.41499900817871094,0.6949977874755859,-0.6275014877319336,-1.3700008392333984,-1.0499992370605469,2,-0.030089388021779073,1.166662030763851,41.52999877929688,-1.8474482027342878,42.4900016784668,-1.179486238980792,42.83000183105469,-0.030089388021779073
4437,2004-11-04,42.209999084472656,42.93000030517578,41.91999816894531,42.43000030517578,2868600.0,-0.007757447671662754,-1.524995708481947,-0.6470621234390602,46.788988899236394,44.5243597241729,0.6840646307241585,0.8148628498813579,-0.06008100163350605,-2.295521181203732,14.560204368724477,1.0100021362304688,-0.34694644702986466,-0.7110010147094741,-2.377258920677839,0.955256891258891,-1.5441299676936566,0.12212793827470847,2.2528566527435316,30.894252210509336,-13.186102850517543,0.833128952984184,11,0.7450008392333984,1.0249996185302734,-0.15249919891357422,-1.039999008178711,0.010002136230475855,3,-0.00639659946979243,-1.2537285814736687,42.540000915527344,1.166662030763851,41.52999877929688,-1.8474482027342878,42.4900016784668,-0.00639659946979243
4438,2004-11-05,42.20000076293945,42.63000106811523,41.79999923706055,42.54999923706055,3281000.0,-0.00023687092513779984,2.254895507651865,1.5908933277847135,51.51514684457275,45.30374951169846,0.5671520358477551,0.6569195842547231,0.03657190827098589,-2.2129230468132164,11.232097814588622,0.8300018310546804,-0.3960288032645707,-0.5929994583129883,-2.0438227744637274,0.8578238578377508,-1.3184111163883614,0.13241219976238483,2.196997822911314,30.487816224564803,-17.81772931925763,0.7254116580753698,11,0.7549991607666016,1.0349979400634766,0.07249832153320312,-1.0300006866455078,0.5699996948242188,4,-0.006872059485411808,-1.524995708481947,42.209999084472656,-1.2537285814736687,42.540000915527344,1.166662030763851,41.52999877929688,-0.006872059485411808
4439,2004-11-08,40.75,41.959999084472656,40.20000076293945,41.5099983215332,4108200.0,-0.034360207031390866,1.1204801003771034,2.171433242506812,44.44444821204412,45.16030103923826,1.8284935572163192,1.9841884148791067,1.554940888029364,-0.7067990266921953,9.459307186378448,2.0,-0.5277734476639324,-1.9005002975463867,-3.5621227487124756,-0.23887784638029785,-2.7313115231294276,-1.0696890719633458,3.5824585775126607,18.272410091590803,-31.44037450692532,0.8308112255830441,11,1.720001220703125,2.0,1.8349990844726562,0.7250003814697266,2.5900001525878906,0,-0.00024535758363686266,2.254895507651865,42.20000076293945,-1.524995708481947,42.209999084472656,-1.2537285814736687,42.540000915527344,-0.00024535758363686266
4440,2004-11-09,40.70000076293945,41.08000183105469,40.0,40.5,3160600.0,-0.00122697514259007,1.2499970197767614,-0.26315947979460824,36.040617786934746,44.65206804172985,1.486084492231626,1.9623150191708305,1.6954140969167355,-0.5989604553613859,8.705606062665117,1.0800018310546875,-0.6112129178039538,-1.8409996032714844,-3.7116585065333325,0.029659299990363763,-2.776329054902405,-0.9056701516405639,3.467159501990281,21.806883569702027,-22.334808604364486,0.935329451630924,11,1.2549991607666016,1.9499988555908203,2.032498359680176,0.8099994659423828,2.05999755859375,1,-0.010319458864114228,1.1204801003771034,40.75,2.254895507651865,42.20000076293945,-1.524995708481947,42.209999084472656,-0.010319458864114228
4441,2004-11-10,41.400001525878906,41.83000183105469,40.52000045776367,40.68000030517578,3247000.0,0.017199035622054826,-1.5192311924586437,3.5999923706345727,36.42786782449632,44.68817764886489,0.598158898320726,1.2367246038090087,1.0826690874265523,-1.2308757397089636,8.936441989816165,1.3100013732910156,-0.6622399230769105,-1.0844989776611342,-3.023565226509774,0.8545672711875056,-2.0540321020854506,-0.11496585323681785,2.517129123155044,47.78161706692775,7.685538260414944,0.9695331244243189,11,0.5549983978271484,1.2499980926513672,1.3324975967407227,0.10999870300292969,1.3799972534179759,2,-0.007487955600611107,1.2499970197767614,40.70000076293945,1.1204801003771034,40.75,2.254895507651865,42.20000076293945,-0.007487955600611107
4442,2004-11-11,41.209999084472656,41.65999984741211,40.93999862670898,41.40999984741211,2181200.0,-0.004589430782689252,1.0571441027569535,-0.27777836646462933,38.40426498971653,43.834936435242085,0.7511440040122963,1.3577226303937593,1.3295373084467315,-0.9791092853850358,8.613847757451234,0.7200012207031321,-0.8214004668050023,-1.1865013122558565,-3.1914246026968556,0.8184219781851425,-2.188962957476356,-0.184039667035357,2.472103725619256,46.007551066882044,7.81230676982085,1.0024616452205013,11,0.7450008392333984,1.4400005340576172,1.6350011825561523,0.345001220703125,2.1000022888183594,3,0.006794530458983816,-1.5192311924586437,41.400001525878906,1.2499970197767614,40.70000076293945,1.1204801003771034,40.75,0.006794530458983816
4443,2004-11-12,42.15999984741211,42.2599983215332,41.15999984741211,41.25,2788900.0,0.023052676147653717,-1.0183455415294485,-4.54998188025711,44.970417317653705,43.51099971049226,-0.33960425537360095,0.3674944394375501,0.44216625736092396,-1.8647075790674421,8.227239553801475,1.0999984741210938,-0.8191059988947202,-0.1990005493164091,-2.191501409864344,1.7935003112315258,-1.1952509795903765,0.7972498809575583,1.301176794074287,95.57528546953725,56.62281261702704,0.9962504302739683,11,-0.5550003051757812,0.4650001525878906,0.8975000381469727,-0.4799995422363281,1.75,4,0.0014231824835906348,1.0571441027569535,41.209999084472656,-1.5192311924586437,41.400001525878906,1.2499970197767614,40.70000076293945,0.0014231824835906348
4444,2004-11-15,41.040000915527344,41.97000122070313,40.33000183105469,41.93999862670898,3044900.0,-0.026565439656981216,2.416655076909592,-0.9890086396619513,34.57032727018051,42.34883344754548,0.6180794591983272,1.4964864401811582,1.5866366191800623,-0.6800975569192786,8.78035154507973,1.8299980163574219,-0.6990129957162736,-1.2759994506835923,-3.3458269589851,0.7938280576179153,-2.3109132048343497,-0.24108569653283496,2.2135051274698725,46.01777380178751,11.378064125468313,1.034913754150754,11,0.5649986267089844,1.4099998474121094,2.372499465942383,0.6399993896484375,1.8699989318847656,0,0.042153984006900735,-1.0183455415294485,42.15999984741211,1.0571441027569535,41.209999084472656,-1.5192311924586437,41.400001525878906,0.042153984006900735
4445,2004-11-16,41.22999954223633,41.540000915527344,41.13999938964844,41.13999938964844,2077600.0,0.004629596064095187,-7.888907726868139,-0.10000042385633044,40.41170594534364,41.508198343353186,0.42583145328379857,1.3131704766597636,1.4425197012102728,-0.8137836368198705,9.302257037036304,0.5,-0.7708578079182402,-1.0475008010864286,-3.1700503908639774,1.0750487886911202,-2.108775595975203,0.013773993802345785,1.8282961381810523,46.632090556729395,10.054752712745156,1.061274794888774,11,0.2350006103515625,1.1700000762939453,2.21250057220459,0.4500007629394531,1.9099998474121094,1,0.05117634328833942,2.416655076909592,41.040000915527344,-1.0183455415294485,42.15999984741211,1.0571441027569535,41.209999084472656,0.05117634328833942
4446,2004-11-17,42.22000122070313,42.25,40.9900016784668,41.29999923706055,3089000.0,0.024011682984683036,1.571426347114258,10.222226931717113,51.472192882872314,42.02855434153496,-0.6865319164165911,0.23852487165547132,0.508592974285385,-1.7334799759296757,8.877500261603437,1.2599983215332031,-0.8251577885315484,0.004000854492197448,-2.0455271315502657,2.0535288405346606,-1.020763138529034,1.028764847513429,0.6547967188892088,97.92760758750633,57.02985239950192,1.0247639930212318,11,-0.9050006866455149,0.17999839782714133,1.1824989318847585,-0.5400009155273509,-0.09000015258790484,2,0.012790077811870804,-7.888907726868139,41.22999954223633,2.416655076909592,41.040000915527344,-1.0183455415294485,42.15999984741211,0.012790077811870804
4447,2004-11-18,43.15999984741211,43.25,42.20000076293945,42.22000122070313,3454200.0,0.022264296530811967,-1.1428565867785645,1.021735434729411,51.787636836142966,42.058831007264985,-1.6512477142959199,-0.8165862119699341,-0.38775245661014424,-2.603540052883062,7.794436018324183,1.0499992370605469,-0.7471620413871563,0.9904994964599609,-0.9173070908488299,2.8983060837687518,0.03659620280556197,1.94440279011436,-3.1599998474121094,96.91780106080004,54.38512546104991,0.9539032936543961,11,-1.5349998474121094,-0.7600002288818359,-0.010000228881835938,-1.4799995422363281,-0.7999992370605469,3,-0.008804473342416186,1.571426347114258,42.22000122070313,-7.888907726868139,41.22999954223633,2.416655076909592,41.040000915527344,-0.008804473342416186
4448,2004-11-19,43.61000061035156,43.900001525878906,43.209999084472656,43.70000076293945,2398900.0,0.010426338381148925,1.8163268483701955,-0.09574498305703864,55.99570663123712,43.34230416495309,-2.101166552072314,-1.3167715150668045,-0.7737863002100198,-2.9893767735118857,6.9170429290663495,0.7400016784667969,-0.7664494642597077,1.4295001983642592,-0.5102068574489635,3.369207254177482,0.4596466704576514,2.399353726270867,-3.5450006103515648,91.87672436085116,46.631711016947186,0.9698535279066104,11,-1.6599998474121094,-1.210000991821289,-0.3150014877319336,-1.9300003051757812,-0.7000007629394531,4,-0.0068791385659677795,-1.1428565867785645,43.15999984741211,1.571426347114258,42.22000122070313,-7.888907726868139,41.22999954223633,-0.0068791385659677795
4449,2004-11-22,43.65999984741211,43.79999923706055,43.13000106811523,43.61000061035156,2165500.0,0.0011465085154958032,3.060619371842784,-0.5555461365659305,62.63345211833245,46.29706353510839,-1.8941642317494214,-1.4007855963175402,-0.77726146658906,-2.974269819107107,6.897267217699077,0.6699981689453196,-0.7430749448822027,1.4554994583129854,-0.5471356484336098,3.4581345650595807,0.4541819049396878,2.456817011686283,-3.4415997863769547,91.75251920785382,40.322429079800045,1.0013175533732983,11,-1.5449981689453125,-1.260000228881836,-0.3600006103515625,-1.9799995422363281,-0.9199981689453125,0,0.005726065068111019,1.8163268483701955,43.61000061035156,-1.1428565867785645,43.15999984741211,1.571426347114258,42.22000122070313,0.005726065068111019
4450,2004-11-23,44.15999984741211,44.54999923706055,43.61999893188477,43.65999984741211,2439100.0,0.011452130136222038,-2.2068874799400713,10.000152590218967,60.2272634226014,48.94144082378673,-2.0693649403572607,-2.0068270864784594,-1.228481538924541,-3.406872521343864,6.527023671877566,0.9300003051757741,-0.7669254606554716,1.9574995040893555,-0.0368069389724468,3.9518059471511577,0.9603462825584543,2.9546527256202566,-3.7943357277832064,89.04495345208908,35.887616438515366,0.9971532215309002,11,-1.7199993133544922,-1.760000228881836,-0.817500114440918,-2.479999542236328,-1.4900016784667969,1,-0.02830615951809734,3.060619371842784,43.65999984741211,1.8163268483701955,43.61000061035156,-1.1428565867785645,43.15999984741211,-0.02830615951809734
4451,2004-11-24,44.68999862670898,44.83000183105469,43.5099983215332,44.15999984741211,1878200.0,0.012001783992939163,2.259247049515395,1.0599975585937358,65.27093515060771,51.92662639721908,-2.3284620269015974,-2.5336239095668702,-1.6983450578212924,-3.8668255506908977,6.978765270681422,1.3200035095214844,-0.5612218274896037,2.4029983520507727,0.14114938149989342,4.664847322601652,1.2720738667753295,3.533922837326216,-4.0732744000341725,94.67668640735411,37.10442884501796,1.13092448527544,11,-2.1099967956542898,-2.2749977111816335,-1.4324989318847585,-3.009998321533196,-3.3400001525878835,2,-0.0346833583506575,-2.2068874799400713,44.15999984741211,3.060619371842784,43.65999984741211,1.8163268483701955,43.61000061035156,-0.0346833583506575
4452,2004-11-26,44.77000045776367,45.27999877929688,44.650001525878906,44.75,668700.0,0.0017901506715840565,-4.727315288446597,0.03773679967754988,65.68985914968141,54.22878660077772,-2.0678255864580066,-2.5207671450332754,-1.7066931147756605,-3.885824272199777,7.438422598775684,0.6299972534179759,-0.23069410287592973,2.3420001983642607,-0.16923413688237332,4.853234533610895,1.0863830307409401,3.597617365987581,-3.816214022738478,76.2791225832091,14.6496285604711,1.255617167623318,11,-1.9650001525878906,-2.1300010681152344,-1.5250005722045898,-3.0900001525878906,-3.3100013732910156,4,-0.0589680447320754,2.259247049515395,44.68999862670898,-2.2068874799400713,44.15999984741211,3.060619371842784,43.65999984741211,-0.0589680447320754
4453,2004-11-29,44.34000015258789,44.9900016784668,43.709999084472656,44.95000076293945,1771800.0,-0.009604652686600823,2.710139318885449,-30.49933244325768,75.03486164144729,58.72484597536292,-1.4483854678107662,-2.0784020188011,-1.2385396074742872,-3.3909538502831538,7.831503741049495,1.2800025939941406,0.06006017048166257,1.8364999771118136,-0.8126328916374064,4.4856328458610335,0.5119335427372036,3.1610664114864235,-2.9535924831355302,56.2790870976155,-10.387212596798392,1.3245664343746102,11,-1.2049999237060547,-1.7000007629394531,-1.1675004959106445,-2.6599998474121094,-3.020000457763672,0,-0.04465492862928566,-4.727315288446597,44.77000045776367,2.259247049515395,44.68999862670898,-2.2068874799400713,44.15999984741211,-0.04465492862928566
4454,2004-11-30,44.33000183105469,44.72000122070313,44.09000015258789,44.34000015258789,2379400.0,-0.0002254921402524701,-1.57142412281729,0.016390674637916804,75.45582415371783,62.6186368874045,-1.0310478994916679,-2.0274352534718005,-1.194553366163575,-3.3244265418258934,8.520590930876695,0.6300010681152415,0.35834016310488437,1.734501647949216,-1.037603560151446,4.506606856049878,0.34844904389888853,3.1205542519995433,-2.5542350506178764,46.327869912391115,-24.93828046218122,1.3860526040503296,11,-1.1950016021728516,-1.69000244140625,-1.075002670288086,-2.6500015258789062,-2.470001220703125,1,-0.03203252706946247,2.710139318885449,44.34000015258789,-4.727315288446597,44.77000045776367,2.259247049515395,44.68999862670898,-0.03203252706946247
4455,2004-12-01,42.36000061035156,44.11000061035156,42.08000183105469,44.099998474121094,3744200.0,-0.044439457237357316,1.3068139947201185,174.0289965661961,55.71427922670651,63.089979814497184,1.2472637823016512,0.008364734369919802,0.7630665044696769,-1.3047861145715842,8.675569639283852,2.25,0.4840663079290266,-0.27699966430664347,-3.0064652475480074,2.4524659189347204,-1.6417324559273254,1.0877331273140385,2.9199981689453196,8.749970197649171,-62.78162289205027,1.364732791620682,12,1.3199996948242188,0.279998779296875,0.8949985504150391,-0.6800003051757812,-1.0100021362304688,2,0.00897075218696708,-1.57142412281729,44.33000183105469,2.710139318885449,44.34000015258789,-4.727315288446597,44.77000045776367,0.00897075218696708
4456,2004-12-02,41.2599983215332,42.11000061035156,40.650001525878906,42.099998474121094,4437800.0,-0.02596794789822432,2.395329237729823,0.4827593010764475,50.26852432698875,62.921189535702275,2.4549311303137884,1.0620051827777885,1.839262038336031,-0.1583227457738019,9.557116370878466,1.7099990844726562,0.8158789721299371,-1.3130018234252958,-4.11120506005966,1.4852014132090687,-2.712103441742478,0.08609979489188646,3.956000518798838,13.174884611518559,-59.04130175601599,1.3991016183171832,12,1.7050018310546875,1.3800010681152344,1.9950008392333984,0.4200019836425781,0.17000198364257812,3,0.03417353138078649,1.3068139947201185,42.36000061035156,-1.57142412281729,44.33000183105469,2.710139318885449,44.34000015258789,0.03417353138078649
4457,2004-12-03,41.93999862670898,42.27999877929688,41.11000061035156,41.2599983215332,3158900.0,0.01648086119336778,-1.387761775009746,-0.8095240257764412,48.783179212265054,62.11979760026093,1.7697863227744364,0.3802348170908161,1.160918954559797,-0.7971760907747054,10.439585328496085,1.1699981689453196,1.086572900948525,-0.6195014953613338,-3.4276661917238656,2.188663201001198,-2.0235838435426032,0.7845808528199356,3.0933603210449405,29.723434457965652,-37.90470968013577,1.4040823481812663,12,1.0250015258789134,0.7000007629394602,1.3150005340576243,-0.259998321533196,-0.7399978637695241,4,-0.01406771988333233,2.395329237729823,41.2599983215332,1.3068139947201185,42.36000061035156,-1.57142412281729,44.33000183105469,-0.01406771988333233
4458,2004-12-06,41.90999984741211,42.41999816894531,41.40999984741211,42.25,1746200.0,-0.0007152784997414008,1.9705986300678233,-0.5000000000000052,55.47169087039868,61.324046350490505,1.7134700535498837,0.40832871359878453,1.1748521512047887,-0.7417542093970297,11.3788278645429,1.0099983215332031,1.1714593823389308,-0.6350002288818359,-3.4539549944876384,2.1839545367239666,-2.0444776116847336,0.7744771539210618,2.948024803466808,30.958192039560327,-37.775799899588876,1.409477382802901,12,1.0550003051757812,0.7299995422363281,1.1999988555908203,-0.22999954223632812,-0.15999984741210938,0,-0.010737312445188163,-1.387761775009746,41.93999862670898,2.395329237729823,41.2599983215332,1.3068139947201185,42.36000061035156,-0.010737312445188163
4459,2004-12-07,40.7400016784668,41.93000030517578,40.63000106811523,41.849998474121094,2836100.0,-0.02791692133631818,1.0472421550929305,3.2646949926511013,47.25645102450034,59.88284497292373,2.710774553381249,1.6627916181724771,2.322917499316233,0.441852552302322,11.368825875980697,1.299999237060554,1.1558594898369918,-1.8044984817504854,-4.624796797586747,1.015799834085776,-3.2146476396686126,-0.3943493238323583,3.949702047412117,3.160937494861866,-65.54455187272588,1.4101491579181302,12,2.214998245239258,1.8999977111816406,2.369997024536133,0.9399986267089844,1.1799964904785156,1,0.014236573207211833,1.9705986300678233,41.90999984741211,-1.387761775009746,41.93999862670898,2.395329237729823,41.2599983215332,0.014236573207211833
4460,2004-12-08,40.27999877929688,41.11999893188477,39.77000045776367,40.5,4110500.0,-0.011291185081444222,-1.17742064493107,0.1981998700937117,38.452368517854104,56.9030042359511,2.8636646330207327,2.2026465205097523,2.7174716648862827,0.9121289616757053,11.392786793444811,1.3499984741211009,1.0373556013642826,-2.2435012817382756,-5.127170753208922,0.6401681897323712,-3.6853360174735954,-0.8016665460029557,4.166122787116208,19.245236302706115,-43.87339413562101,1.4418347357353218,12,2.2450008392333913,2.2450008392333913,2.8299999237060476,1.4000015258788991,1.9900016784667898,2,0.03922546869258525,1.0472421550929305,40.7400016784668,1.9705986300678233,41.90999984741211,-1.387761775009746,41.93999862670898,0.03922546869258525
4461,2004-12-09,41.09000015258789,41.16999816894531,40.36000061035156,40.5,3173400.0,0.020109270055572503,1.160004475934224,-2.681803995006329,37.48489343761701,53.769119156832836,1.6643220370932923,1.4421706680556383,1.872651002979886,0.1255184404081291,12.045131735984489,0.8899993896484304,0.8576068939093275,-1.4179998397827163,-4.330287010582865,1.494287331017432,-2.874143425182794,0.038143745617361446,2.982031725133247,49.811352260965826,-8.658811504275612,1.4561435854000748,12,1.2900009155273438,1.4349994659423828,2.019998550415039,0.5900001525878906,1.4900016784667969,3,0.006327532746841058,-1.17742064493107,40.27999877929688,1.0472421550929305,40.7400016784668,1.9705986300678233,41.90999984741211,0.006327532746841058
4462,2004-12-10,41.4900016784668,42.0,40.97999954223633,41.83000183105469,3787400.0,0.009734765743331764,2.0000168296336187,-0.5762712960268969,37.10463726752748,49.55464978195286,0.8382773956124794,1.1217336633810362,1.4311217698687528,-0.23910815535587915,12.482451409192372,1.0200004577636719,0.6642042916324229,-1.0319984436035128,-3.9206084835000965,1.856611596293071,-2.476303463551801,0.4123065763447755,2.23786768565774,64.90576250106163,10.220896508685257,1.4443050199482912,12,0.7549991607666016,1.0349979400634766,1.6049976348876953,0.18999862670898438,1.1799964904785156,4,-0.0014461646387967653,1.160004475934224,41.09000015258789,-1.17742064493107,40.27999877929688,1.0472421550929305,40.7400016784668,-0.0014461646387967653
4463,2004-12-13,42.22000122070313,42.2400016784668,41.25,41.25,2576000.0,0.01759458936380809,-1.0412380053484347,-2.852943486407363,41.91012492911742,45.82734986810837,-0.25040127410255053,0.41788493176994734,0.6398187837544924,-0.9377509974027589,13.375772274127995,0.9900016784667969,0.3725511418820844,-0.3049989700317326,-3.192150250469851,2.5821523104063857,-1.7485746102507917,1.1385766701873266,1.1912386309125367,99.19026526804828,47.162046120380225,1.4435756402190576,12,-0.2800006866455149,0.30499839782714133,0.8749980926513601,-0.5400009155273509,0.289997100830071,0,-0.024159176415738948,2.0000168296336187,41.4900016784668,1.160004475934224,41.09000015258789,-1.17742064493107,40.27999877929688,-0.024159176415738948
4464,2004-12-14,42.77000045776367,43.08000183105469,42.43000030517578,42.54999923706055,1731300.0,0.013026982973909584,-1.8260992154976532,0.22680509674374538,42.23464425302296,44.3296126488102,-1.167760377400981,0.0043619263566512245,0.04943971026158778,-1.4472884984391996,13.472500275448555,0.8600006103515554,0.05527463873618643,0.1585002899169936,-2.643734131108822,2.960734710942809,-1.242616920595914,1.5596175004299013,0.34994024234383403,90.63440348416556,41.50034683230473,1.4011172105129064,12,-1.3449993133544922,-0.24500083923339844,0.3249988555908203,-0.9250011444091797,-0.3699989318847656,1,-0.02384850238126479,-1.0412380053484347,42.22000122070313,2.0000168296336187,41.4900016784668,1.160004475934224,41.09000015258789,-0.02384850238126479
4465,2004-12-15,43.34000015258789,43.400001525878906,42.459999084472656,42.88999938964844,2383400.0,0.013327091155566073,2.298233872964671,2.0454466638923567,42.491670471460665,43.465517775973744,-1.7702933305630282,-0.421043907781538,-0.5541816982364125,-1.967831972970174,13.490122879670851,0.94000244140625,-0.3066522021895679,0.62299995422363,-2.118456532841364,3.364456441288624,-0.747728289308867,1.993728197756127,-3.5699996948242188,98.0262712098359,52.39538977153062,1.3707282435324957,12,-1.7549991607666016,-0.8150005340576172,-0.7299995422363281,-1.480001449584961,-0.9000015258789134,2,-0.03276423577856835,-1.8260992154976532,42.77000045776367,-1.0412380053484347,42.22000122070313,2.0000168296336187,41.4900016784668,-0.03276423577856835
4466,2004-12-16,42.7599983215332,43.61999893188477,42.63999938964844,43.34000015258789,2267400.0,-0.01338259873125669,-1.3902436755087213,-1.288890772686814,39.40990003810671,42.42404231217837,-1.0673875798332375,0.21237604783555497,-0.04231431835117405,-1.3455556521228118,14.05563332821477,0.9799995422363352,-0.7133050365910947,0.015998268127439985,-2.715466865848157,2.747463402103037,-1.349734298860362,1.381730835115242,-2.917397842407226,67.42421177354547,24.6097202629375,1.3657325669877989,12,-1.0649986267089844,-0.2349987030029297,-0.45749855041503906,-0.7099990844726562,-0.15999984741210938,3,-0.011459258255461124,2.298233872964671,43.34000015258789,-1.8260992154976532,42.77000045776367,-1.0412380053484347,42.22000122070313,-0.011459258255461124
4467,2004-12-17,42.77999877929688,43.22000122070313,42.150001525878906,42.7599983215332,2856700.0,0.0004677375712993648,1.3777629900267234,-0.03448343900451095,41.4096894090542,40.86159770536232,-1.0680167541963144,0.17122603032212425,-0.12581876936709335,-1.3276859774692653,14.372569050220863,1.0699996948242259,-0.8254875696592237,0.054998779296880684,-2.6695602283864446,2.779557786980206,-1.307280724544782,1.4172782831385433,-2.786302362060553,64.55693961347613,22.47711414506245,1.362279503841661,12,-1.0849990844726634,-0.25499916076660867,-0.47749900817871804,-0.7299995422363352,0.19000244140625,4,-0.004675010611243424,-1.3902436755087213,42.7599983215332,2.298233872964671,43.34000015258789,-1.8260992154976532,42.77000045776367,-0.004675010611243424
4468,2004-12-20,43.310001373291016,43.5,42.61000061035156,42.77999877929688,1794500.0,0.012389027796106955,-1.0459781202727292,26.499523173745715,44.68750310440536,40.576159047573995,-1.5405500161548673,-0.403069721396605,-0.7160878663988157,-1.8169907353211556,14.18135099632633,0.8899993896484375,-0.7849854199264712,0.600001335144043,-2.107291118269515,3.307293788557601,-0.7536448915627361,1.953647561850822,-3.171252855468751,78.91169349502104,35.82553326858779,1.3536462267067777,12,-1.6150016784667969,-0.7850017547607422,-1.0075016021728516,-1.1400012969970703,0.3299980163574219,0,-0.014777261234177441,1.3777629900267234,42.77999877929688,-1.3902436755087213,42.7599983215332,2.298233872964671,43.34000015258789,-0.014777261234177441
4469,2004-12-21,43.90999984741211,43.95000076293945,43.150001525878906,43.36999893188477,1910700.0,0.01385357781334795,1.5806312680735863,1.0188646652799473,59.41675508135313,42.90553533240722,-1.8367499413768869,-1.0365215057525177,-1.3332273900501974,-2.3838855446342393,14.04665922888022,0.7999992370605469,-0.7571313945609788,1.1874998092651339,-1.5404907347493833,3.915490353279651,-0.1764954627421247,2.5514950812723924,-3.632001313027345,97.77772597322505,48.26843359086217,1.36399527200726,12,-1.7549991607666016,-1.385000228881836,-1.7950000762939453,-1.7350006103515625,-1.3499984741210938,1,-0.03188343272019889,-1.0459781202727292,43.310001373291016,1.3777629900267234,42.77999877929688,-1.3902436755087213,42.7599983215332,-0.03188343272019889
4470,2004-12-22,42.90999984741211,44.0,41.83000183105469,44.0,3711200.0,-0.022773855692894918,2.9816474590270072,-2.0185153788553367,60.14760476569424,45.42361436886024,-0.4743326058392867,-0.14226388058109762,-0.33945304379317065,-1.3548237102773655,13.618717177721345,2.1699981689453125,-0.8156749060343742,0.24999980926513388,-2.395345831903704,2.8953454504339717,-1.0726730113192886,1.5726726298495564,-2.4116811793140656,49.769535837089435,-4.156706729407617,1.3226728205844194,12,-0.4200000762939453,-0.38500022888183594,-0.8824996948242188,-0.26000022888183594,0.3899993896484375,2,-0.011885302338540127,1.5806312680735863,43.90999984741211,-1.0459781202727292,43.310001373291016,1.3777629900267234,42.77999877929688,-0.011885302338540127
4471,2004-12-23,43.13999938964844,43.25,42.63999938964844,42.72999954223633,1646300.0,0.00536004528208367,-1.0677981443765558,-0.3761465963455905,57.81250077610179,47.72448809203516,-0.4279640532830058,-0.5210541344453077,-0.5615283132184317,-1.5630705657688324,12.988466778389974,0.6100006103515625,-0.688249700640732,0.5574993133544908,-1.9231281387685542,3.0381267654775357,-0.6828144127070317,1.7978130394160132,-2.361546214998235,60.36860202653765,3.241206879219085,1.2403137260615225,12,-0.5149993896484375,-0.6149997711181641,-1.2074995040893555,-0.48999977111816406,0.6399993896484446,3,-0.016226258063124277,2.9816474590270072,42.90999984741211,1.5806312680735863,43.90999984741211,-1.0459781202727292,43.310001373291016,-0.016226258063124277
4472,2004-12-27,42.13000106811523,43.150001525878906,42.0,43.150001525878906,1585300.0,-0.023412107923570402,1.2549039407301028,-2.487806920421681,51.27021436298983,48.76449802913209,0.7625562569472208,0.296207879416734,0.4306366297367461,-0.5280301856743677,12.192858568556929,1.1500015258789062,-0.4405659544952698,-0.3204990386962976,-2.582324209318273,1.9413261319256776,-1.4514116240072852,0.81041354661469,-1.09382414743704,13.82486129959957,-44.687236924578215,1.130912585310988,12,0.7849998474121165,0.39499855041504617,-0.27250099182128196,0.5199985504150462,2.1100006103515696,0,0.011155884027773455,-1.0677981443765558,43.13999938964844,2.9816474590270072,42.90999984741211,1.5806312680735863,43.90999984741211,0.011155884027773455
4473,2004-12-28,42.36000061035156,42.5,42.08000183105469,42.13000106811523,1358400.0,0.0054592816616472195,-1.5454587490029708,-0.22548964609349537,60.4922142178418,50.79311691411196,0.6196688579827665,-0.09458327633301167,0.18704295760164769,-0.7232527822590953,12.227419881033095,0.4199981689453125,-0.21869488963848482,0.008500480651854048,-2.071087639660668,2.088088600964376,-1.031293579504407,1.048294540808115,-1.0867178433276337,24.42392748904812,-39.392346347664706,1.0397940601562603,12,0.5550003051757812,0.16499900817871094,-0.3475008010864258,0.28999900817871094,2.0200004577636648,1,0.014400391916012056,1.2549039407301028,42.13000106811523,-1.0677981443765558,43.13999938964844,2.9816474590270072,42.90999984741211,0.014400391916012056
4474,2004-12-29,42.90999984741211,43.040000915527344,42.2400016784668,42.459999084472656,1486900.0,0.012983928921996846,1.2535097757934268,1.9565289502926766,66.83739184162897,53.49819706635289,0.10238370399943619,-0.7972979695082998,-0.3378794054802512,-1.2140068057609454,12.093453938783833,0.7999992370605469,0.008110640595823781,0.6294998168945298,-1.2533253131431294,2.512324946932189,-0.3119127481242998,1.5709123819133595,-1.4185797017500974,49.769535837089435,-18.87152089161529,0.9414125650188301,12,0.005001068115234375,-0.38500022888183594,-0.7349996566772461,-0.26000022888183594,1.2900009155273438,2,0.017012340825732997,-1.5454587490029708,42.36000061035156,1.2549039407301028,42.13000106811523,-1.0677981443765558,43.13999938964844,0.017012340825732997
4475,2004-12-30,42.7400016784668,42.79999923706055,42.27000045776367,42.79999923706055,1032700.0,-0.003961737812860022,16.66734486266531,-0.13332768193955835,61.50628972978953,55.953351476539865,0.1992778570235174,-0.6296540855814285,-0.14748646823260714,-1.000798283645544,12.484016311933798,0.6399993896484375,0.1482469770207615,0.4405015945434556,-1.4533386207816221,2.3343418098685333,-0.5064185131190797,1.387421702205991,-1.0478951444577476,59.20013427734375,-11.33436768049664,0.946920107662538,12,0.17499923706054688,-0.21500205993652344,-0.4825010299682617,-0.09000205993652344,1.1699981689453125,3,-0.004211518439562134,1.2535097757934268,42.90999984741211,-1.5454587490029708,42.36000061035156,1.2549039407301028,42.13000106811523,-0.004211518439562134
4476,2004-12-31,42.66999816894531,42.95000076293945,42.52999877929688,42.599998474121094,986300.0,-0.0016378920629933624,-3.0000363306087405,-1.1667090539165819,58.62570514733151,57.86624211412624,0.28515988314521934,-0.4728436994667433,-0.10422615155296455,-0.8875528079070705,11.976078063566153,0.420001983642571,0.24977285920484604,0.29999809265136435,-1.5349719231154069,2.1349681084181356,-0.6174869152320213,1.21748310053475,-0.793260157656988,58.26063303987846,-12.449433849519814,0.9174850078833854,12,0.24500274658203125,-0.14499855041503906,-0.2499980926513672,-0.019998550415039062,1.5800018310546875,4,0.014764497191231296,16.66734486266531,42.7400016784668,1.2535097757934268,42.90999984741211,-1.5454587490029708,42.36000061035156,0.014764497191231296
4477,2005-01-03,41.349998474121094,42.150001525878906,41.27000045776367,42.0,2326800.0,-0.03093507737211243,-1.172848692638083,-9.285776566757493,44.14533841959611,57.80600159359187,1.5432738555792085,0.8439585155141529,1.1525082021179713,0.4682924146886478,11.899023856791406,1.3999977111816406,0.27383776417055117,-0.9905015945434599,-2.8729352414854645,0.8919320523985448,-1.9317184180144622,-0.049284771072457545,2.6500015258789062,4.519660772206597,-60.00241293435173,0.9412168234710023,1,1.2850017547607422,1.1750011444091797,1.1475028991699219,1.3000011444091797,3.2800025939941335,0,0.058766635909227594,-3.0000363306087405,42.66999816894531,16.66734486266531,42.7400016784668,1.2535097757934268,42.90999984741211,0.058766635909227594
4478,2005-01-04,41.459999084472656,42.08000183105469,41.43000030517578,41.599998474121094,2675500.0,0.0026602325129565507,-5.500114442664225,0.2153831707689238,40.62946309922524,55.71852470668877,1.2776072104646303,0.7362651044127588,1.001782642396222,0.40472121694850216,11.93088516334969,0.7300033569335938,0.38278937511039857,-0.8580009460449247,-2.772583191271181,1.0565812991813317,-1.815292068658053,0.09929017656820349,2.485400924682615,10.734382913608982,-48.399187600006016,0.9572911226131293,1,1.1750011444091797,0.9200019836425781,1.2625007629394531,1.1900005340576172,4.560001373291016,1,0.0670526448476283,-1.172848692638083,41.349998474121094,-3.0000363306087405,42.66999816894531,16.66734486266531,42.7400016784668,0.0670526448476283
4479,2005-01-05,41.31999969482422,41.75,41.11000061035156,41.40999984741211,2306000.0,-0.0033767340265299373,-1.5098097880966095,0.6428610354223433,34.60365827065158,52.880308429461806,1.130458781727171,0.9717674316635652,1.1053605512164495,0.5880928431983179,11.577828134401248,0.6399993896484375,0.45958750306875373,-1.0270002365112276,-2.8566292216948597,0.8026287486724044,-1.9418147291030436,-0.1121857439194116,2.571892323303217,11.41299277488105,-41.032851117308184,0.9148144925918149,1,0.8600006103515625,0.9250011444091797,1.567500114440918,1.3299999237060547,5.659999847412109,2,0.07405618092669797,-5.500114442664225,41.459999084472656,-1.172848692638083,41.349998474121094,-3.0000363306087405,42.66999816894531,0.07405618092669797
4480,2005-01-06,41.86000061035156,42.20000076293945,41.11000061035156,41.2599983215332,2149200.0,0.01306875410250763,-1.4222287213526104,-6.6666807951511045,43.0981775460616,51.24538362612401,0.4758979506666492,0.5862635131800644,0.5015793863644618,0.0907334293007267,10.574379961151473,1.0900001525878906,0.4731014130314648,-0.5659994125366197,-2.1381705461214437,1.0061717210482044,-1.3520849793290353,0.22008615425579592,1.9206157514648368,40.76086618499207,-9.385887095885593,0.786085566792413,1,0.2700004577636719,0.07999992370605469,1.0274991989135742,0.7899990081787109,4.930000305175781,3,0.05590062394813322,-1.5098097880966095,41.31999969482422,-5.500114442664225,41.459999084472656,-1.172848692638083,41.349998474121094,0.05590062394813322
4481,2005-01-07,41.349998474121094,41.7599983215332,40.72999954223633,41.7599983215332,2544400.0,-0.012183519560301947,4.0243861591566725,-0.683330472321298,39.8002862382525,49.97094716781987,0.7881708505037821,1.1770929590910129,0.9792455232274477,0.6523407011365592,9.657935814241506,1.1300010681152344,0.2568042201778198,-1.0890014648437472,-2.618375851641339,0.4403729219538448,-1.8536886582425396,-0.3243142714449547,2.3237932576367086,42.17676306338101,-5.893264129115408,0.7646871933987958,1,0.5350017547607422,0.5350017547607422,1.8100013732910156,1.3000011444091797,5.140003204345703,4,0.061910555447618476,-1.4222287213526104,41.86000061035156,-1.5098097880966095,41.31999969482422,-5.500114442664225,41.459999084472656,0.061910555447618476
4482,2005-01-10,41.43000030517578,42.16999816894531,41.33000183105469,41.849998474121094,2260800.0,0.001934748101738215,-1.7096869462492617,1.0243861591566725,35.670726565930025,47.21300409538523,0.6687588442934072,1.1513982838788763,0.9010204153717893,0.6218993816313088,9.260929133318866,0.839996337890625,0.09410331644116354,-1.0059995651245117,-2.5434264055256506,0.5314272752766271,-1.7747129853250811,-0.2372861449239423,2.067163895210733,47.619059976333325,3.3077679737200185,0.7687134202005705,1,0.4549999237060547,0.4549999237060547,1.3724994659423828,1.2199993133544922,5.9199981689453125,0,0.06806661052502871,4.0243861591566725,41.349998474121094,-1.4222287213526104,41.86000061035156,-1.5098097880966095,41.31999969482422,0.06806661052502871
4483,2005-01-11,41.20000076293945,41.58000183105469,41.02999877929688,41.349998474121094,2361900.0,-0.005551521615788979,-1.2449027255529708,0.3571389645776567,28.109870633128622,42.90994618332963,0.8011585904404228,1.371374978013307,1.1017912932140277,0.8956753093695937,9.121583183257412,0.5500030517578054,-0.07802089064845319,-1.1849990844726577,-2.8173370561600706,0.44733888721475523,-2.0011680703163677,-0.36883009862894767,2.1311335579580515,31.972845606095206,-5.344992104412292,0.8161689858437073,1,0.6399993896484375,0.6849994659423828,1.602499008178711,1.4499988555908203,4.909999847412109,1,0.08325243304998087,-1.7096869462492617,41.43000030517578,4.0243861591566725,41.349998474121094,-1.4222287213526104,41.86000061035156,0.08325243304998087
4484,2005-01-12,41.75,41.810001373291016,40.81999969482422,41.27999877929688,4043500.0,0.013349495797953637,2.355915327221238,-3.1333892830802403,39.895474667161146,40.50874450970426,0.07745432199665458,0.7810886034898417,0.5393126972971629,0.38750662536610037,9.556436489696765,0.9900016784667969,-0.10996219757701908,-0.5839998245239286,-2.229375081364502,1.0613754323166447,-1.4066874529442188,0.23868780389636157,1.4250662341778337,69.38772862214287,32.25510892765422,0.8226876284202875,1,0.09000015258789062,0.13500022888183594,1.052499771118164,0.8999996185302734,4.990001678466797,2,0.1022754600661957,-1.2449027255529708,41.20000076293945,-1.7096869462492617,41.43000030517578,4.0243861591566725,41.349998474121094,0.1022754600661957
4485,2005-01-13,41.91999816894531,42.33000183105469,41.68999862670898,42.0,3586000.0,0.0040718124298277925,-1.3703782195283551,-0.1702162197259944,39.26055321166602,38.35706096129698,-0.24707640312664836,0.5262331048252733,0.38950176344360443,0.2701728327561028,10.07005743750134,0.6400032043457102,-0.2471044342782278,-0.3430015563964872,-1.927002099607428,1.2409989868144535,-1.1350018280019611,0.4489987152089867,1.1083640637160315,74.37480777529558,38.52153206702864,0.7920002716054718,1,-0.3899974822998047,-0.03499794006347656,0.8775014877319336,0.7300014495849609,4.11000061035157,3,0.12070614490244669,2.355915327221238,41.75,-1.2449027255529708,41.20000076293945,-1.7096869462492617,41.43000030517578,0.12070614490244669
4486,2005-01-14,42.27000045776367,42.349998474121094,41.54999923706055,41.900001525878906,2058000.0,0.008349291605590947,2.018893727282542,-4.624880793438871,51.39441504478853,39.162513919651694,-0.737322654336225,0.14507739237363637,0.03160961477139779,-0.02156143801219912,10.820663718496801,0.7999992370605469,-0.4916217993624912,0.03150062561034872,-1.535196247267372,1.5981974984880694,-0.7518478108285152,0.8148490620492126,0.6204600134721687,94.77136730826767,53.812904959730986,0.7833484364388605,1,-0.7300014495849609,-0.09000015258789062,0.25499916076660156,0.2649993896484375,4.819999694824219,4,0.1069316396691331,-1.3703782195283551,41.91999816894531,2.355915327221238,41.75,-1.2449027255529708,41.20000076293945,0.1069316396691331
4487,2005-01-18,42.58000183105469,43.41999816894531,42.2400016784668,42.68000030517578,2426100.0,0.0073338388912669306,-2.025636762001643,-0.27026692647923045,52.15687213150068,40.44333714546008,-0.9549195719743011,-0.19043941760198635,-0.27220347415781276,-0.2745730388600265,11.106966812105194,1.1799964904785156,-0.6692342448364244,0.35150184631347514,-1.203149121526927,1.9061528141538773,-0.4258236376067259,1.1288273302336762,-1.8500022888183594,67.69242958211434,23.624505181124633,0.7773254839201994,1,-0.5050029754638672,-0.21500205993652344,-0.1275014877319336,-0.045001983642578125,4.899997711181641,1,0.0918271413638232,2.018893727282542,42.27000045776367,-1.3703782195283551,41.91999816894531,2.355915327221238,41.75,0.0918271413638232
4488,2005-01-19,42.66999816894531,42.959999084472656,42.43000030517578,42.4900016784668,2297200.0,0.0021135822926383607,-2.533334181045993,-1.7999923704890517,47.41377680254598,41.866683649003896,-0.9557330145264302,-0.3487206963207683,-0.35451584825868565,-0.31733537457135697,11.632767874334386,0.529998779296875,-0.8215973671639389,0.4734983444213867,-1.0122414811573037,1.9592381700000772,-0.2693715683679585,1.216368257210732,-1.8861986541748053,71.15382922470634,26.65843686778971,0.7428699127893463,1,-0.5949993133544922,-0.30499839782714844,-0.28499794006347656,-0.13499832153320312,5.030002593994141,2,0.1096789431920302,-2.025636762001643,42.58000183105469,2.018893727282542,42.27000045776367,-1.3703782195283551,41.91999816894531,0.1096789431920302
4489,2005-01-20,42.5099983215332,43.099998474121094,41.79999923706055,42.29999923706055,2585100.0,-0.003749703639044366,-1.1487606953473268,1.1666843276464978,47.516165071581106,42.3575711518394,-0.6807704396735019,-0.3151406369070173,-0.1417878123857932,-0.11214913878617949,12.18787169697921,1.2999992370605469,-0.7538782551645653,0.38349857330322124,-0.8771994125502616,1.644196559156704,-0.24685041962352017,1.0138475662299626,-1.673474833679201,51.336878759875894,8.34208582807642,0.6303489929267426,1,-0.4349994659423828,-0.14499855041503906,-0.2774982452392578,0.02500152587890625,4.770000457763679,3,0.08468601343121662,-2.533334181045993,42.66999816894531,-2.025636762001643,42.58000183105469,2.018893727282542,42.27000045776367,0.08468601343121662
4490,2005-01-21,42.400001525878906,43.38999938964844,42.36000061035156,42.900001525878906,3017900.0,-0.002587551164371149,-2.5517087158980294,-2.380962761126249,47.10924251681899,43.16967740501345,-0.5432473581726427,-0.25856756257496727,0.022358011835393654,0.05339153701013544,12.055852147193596,1.029998779296875,-0.6626902229431408,0.29900169372558594,-0.9147253290263464,1.5127287164775183,-0.3078618176503767,0.9058652051015486,-1.511808544403081,45.45469381427106,4.209542322753499,0.6068635113759657,1,-0.2800025939941406,-0.03500175476074219,-0.4250011444091797,0.13499832153320312,3.299999237060547,4,0.10235849048116097,-1.1487606953473268,42.5099983215332,-2.533334181045993,42.66999816894531,-2.025636762001643,42.58000183105469,0.10235849048116097
4491,2005-01-24,42.43999862670898,43.20000076293945,42.400001525878906,42.68999862670898,2865800.0,0.0009433278158175185,-3.848565417427902,0.5,66.07671940108042,46.548121053363495,-0.4608290470287457,-0.3728100082196377,0.015524575681077124,0.06318820050405094,11.916698096891157,0.7999992370605469,-0.5068194524060345,0.37399883270263246,-0.7506796622863803,1.4986773276916452,-0.1883404147918739,0.9363380801971388,-1.5011695414837618,39.5061612110961,-6.120780015652642,0.5623392474945071,1,-0.31999969482421164,-0.07499885559081321,-0.384998321533196,0.0950012207031321,3.4099998474121165,0,0.08459001575764868,-2.5517087158980294,42.400001525878906,-1.1487606953473268,42.5099983215332,-2.533334181045993,42.66999816894531,0.08459001575764868
4492,2005-01-25,42.599998474121094,43.400001525878906,42.13000106811523,42.849998474121094,2436100.0,0.0037700248018250893,-1.134463856387228,1.0,66.56978355996071,50.82144471190039,-0.4888154715287456,-0.5225867436996552,-0.10264334821046361,-0.06043136742160726,11.42926278052743,1.270000457763679,-0.4490008645595651,0.5104988098144503,-0.6391736108410342,1.6601712304699348,-0.0643374005132884,1.085335020142189,-1.6115460072214773,49.99988079088098,-0.03905170018404647,0.5748362103277413,1,-0.4799995422363281,-0.2349987030029297,-0.48999881744384766,-0.06499862670898438,4.710002899169929,1,0.10539910420875742,-3.848565417427902,42.43999862670898,-2.5517087158980294,42.400001525878906,-1.1487606953473268,42.5099983215332,0.10539910420875742
4493,2005-01-26,42.97000122070313,43.099998474121094,42.209999084472656,42.650001525878906,2356500.0,0.008685510794250506,2.0689940937372566,-1.2799987792969034,72.47959603687063,54.44190264186811,-0.6496583306159707,-0.8901869556417026,-0.4562782730257524,-0.39472638873983357,10.915485853984276,0.8899993896484375,-0.302734169436917,0.8500015258789162,-0.36063587884457604,2.0606389306024084,0.24468282351717363,1.4553202282406588,-1.9329178397626023,73.12501937148228,17.448335227309443,0.6053187023617451,1,-0.4850025177002024,-0.605001449584968,-0.860001564025886,-0.43500137329102273,4.289997100830071,2,0.10495690466399754,-1.134463856387228,42.599998474121094,-3.848565417427902,42.43999862670898,-2.5517087158980294,42.400001525878906,0.10495690466399754
4494,2005-01-27,43.63999938964844,43.86000061035156,42.900001525878906,43.060001373291016,2034300.0,0.015592230623965975,-1.1333367241839707,1.8124955296473384,73.42106478367629,58.23751503875814,-1.1436312154085542,-1.5838985803447514,-1.065679276719166,-1.0378513709543782,10.942290663205085,0.9599990844726562,-0.1038730007404638,1.4834997177124052,0.13626412609738026,2.83073530932743,0.8098819219048963,2.157117513519914,-2.555257712947814,87.28316306842868,28.492036949077757,0.6736177958075114,1,-0.9349994659423828,-1.2749996185302734,-1.5299997329711914,-1.1049995422363281,3.279998779296875,3,0.0930339466103216,2.0689940937372566,42.97000122070313,-1.134463856387228,42.599998474121094,-3.848565417427902,42.43999862670898,0.0930339466103216
4495,2005-01-28,42.560001373291016,43.5,42.15999984741211,43.099998474121094,3107500.0,-0.024747892563298235,1.0,-0.9310326683898634,63.844454318254634,59.62085273580993,0.04101121847072875,-0.5460746957898763,0.05749045512246198,0.07227343284064602,10.880222232685572,1.4799995422363281,0.1552012932344553,0.4125017166137681,-0.920652579160425,1.7456560123879612,-0.25407543127332843,1.0790788645008647,-1.3642493392443527,24.85551554654955,-34.54855555121088,0.6665771478870952,1,0.26999855041503906,-0.19500160217285156,-0.220001220703125,-0.03500175476074219,4.119998931884766,4,0.11090219111148691,-1.1333367241839707,43.63999938964844,2.0689940937372566,42.97000122070313,-1.134463856387228,42.599998474121094,0.11090219111148691
4496,2005-01-31,43.29999923706055,43.59000015258789,41.75,42.38000106811523,2618000.0,0.017387167290692895,1.4533335367838542,-1.7037094597935944,68.58850537054607,61.44658976237054,-0.600684822589308,-1.3032740016043576,-0.6617623420795269,-0.6341064344550915,11.088393190464624,1.8400001525878906,0.3110164413623977,1.120999526977542,-0.2915444496301447,2.5335435035852285,0.41472753867369505,1.8272715152813888,-1.9976772599616908,73.45965823215047,12.04582097805347,0.7062719883038446,1,-0.4949989318847656,-1.0049991607666016,-0.7924995422363281,-0.7749996185302734,1.6300010681152344,0,0.05542728794841967,1.0,42.560001373291016,-1.1333367241839707,43.63999938964844,2.0689940937372566,42.97000122070313,0.05542728794841967
4497,2005-02-01,43.77999877929688,44.02000045776367,43.040000915527344,43.29999923706055,3066400.0,0.01108543996983502,1.0416595472444856,0.521739671271959,74.43185800044364,64.44859878435918,-0.997457225040101,-1.6779174697514563,-1.1453150643582362,-1.0894905159846147,10.223173202927338,0.9799995422363281,0.48324748220440483,1.479499053955088,-0.04629959483116863,3.005297702741345,0.7165997295619633,2.242398378348213,-2.3753696568679175,89.42724096614361,23.285949670814674,0.7628993243931282,2,-0.8949985504150462,-1.404998779296882,-1.2049989700317454,-1.2549991607666087,0.6200027465820241,1,0.047281858212455896,1.4533335367838542,43.29999923706055,1.0,42.560001373291016,-1.1333367241839707,43.63999938964844,0.047281858212455896
4498,2005-02-02,44.2400016784668,44.459999084472656,43.40999984741211,43.650001525878906,2203300.0,0.010507147373138848,1.0388434373923638,1.229168156784189,73.98849708752135,67.38996900835252,-1.3536896571544474,-2.0226744218971646,-1.6181062176575836,-1.5149276355007686,9.333288237350393,1.0499992370605469,0.5686274106646181,1.800501823425293,0.10052671637695454,3.5004769304736314,0.9505142699011273,2.6504893769494586,-2.678450275917747,91.88201179600513,25.071086746457226,0.8499875535241681,2,-1.1350021362304688,-1.6450023651123047,-1.5200014114379883,-1.7150020599365234,0.21999740600585938,2,0.06939420385055062,1.0416595472444856,43.77999877929688,1.4533335367838542,43.29999923706055,1.0,42.560001373291016,0.06939420385055062
4499,2005-02-03,44.38000106811523,44.400001525878906,43.27000045776367,43.9900016784668,1648800.0,0.0031645430455888857,4.255815191355724,0.6610157437041227,73.83727334491047,70.3597502114738,-1.3416191290059984,-2.0255214822259333,-1.7711425938528222,-1.628776502121859,8.122881886507855,1.1300010681152344,0.6386021140372478,1.7875011444091697,-0.03465384990885667,3.609656138727196,0.8764236472501565,2.698578641568183,-2.5865738510122895,97.04804267957914,29.905310178605674,0.911077497159013,2,-1.2750015258788991,-1.785001754760735,-1.6600008010864187,-1.8550014495849538,0.549999237060554,3,0.06489403299016838,1.0388434373923638,44.2400016784668,1.0416595472444856,43.77999877929688,1.4533335367838542,43.29999923706055,0.06489403299016838
4500,2005-02-04,44.20000076293945,44.72999954223633,43.7400016784668,44.38000106811523,1971000.0,-0.004055887806300507,1.250002167448393,-0.4615399663523514,69.3387182592104,70.72219452904379,-0.98278827802514,-1.751000401998951,-1.622658649466942,-1.4256423336229318,7.427310668035824,0.9899978637695312,0.7346610685805501,1.4905008316040025,-0.43138999059370065,3.4123916538017056,0.5295554205051474,2.4514462427028576,-2.19324779644694,82.21480333184415,17.799927531130066,0.9609454110988518,2,-0.9600009918212891,-1.470001220703125,-1.4800004959106445,-1.6750011444091797,0.09999847412109375,4,0.06153840178859249,4.255815191355724,44.38000106811523,1.0388434373923638,44.2400016784668,1.0416595472444856,43.77999877929688,0.06153840178859249
4501,2005-02-07,43.90999984741211,44.29999923706055,43.2599983215332,44.02000045776367,1898200.0,-0.006561106572887221,2.1044888291694184,0.6111134658585414,63.380289257498774,70.36780627321468,-0.5166727234548603,-1.3274352876407391,-1.3852797886211619,-1.111883290010553,6.290849226420138,1.0400009155273438,0.8448114776322271,1.0724998474121108,-0.8087193017398704,2.953718996564092,0.13189027283611665,2.013109421988105,-1.630922223345216,51.47926857070626,-12.003788351916597,0.9406095745759913,2,-0.6700000762939453,-1.1800003051757812,-1.1899995803833008,-1.385000228881836,0.18000030517578125,0,0.06308359069436276,1.250002167448393,44.20000076293945,4.255815191355724,44.38000106811523,1.0388434373923638,44.2400016784668,0.06308359069436276
4502,2005-02-08,44.25,44.36000061035156,43.36000061035156,43.45000076293945,1709200.0,0.007743114410598828,-1.0408172798081752,-7.2726799833541405,65.13413573615713,69.55164401757986,-0.668283552280549,-1.5234435450788055,-1.7776152099032885,-1.4212765452561626,5.495433364582314,1.0,0.9860536439335306,1.2715000152587876,-0.5881356032103611,3.1311356337279364,0.34168220602420973,2.2013178244933655,-1.7258301841161625,67.34699703128568,4.634543697860124,0.929817809234576,2,-1.010000228881836,-1.5200004577636719,-1.5299997329711914,-1.7250003814697266,-0.6899986267089844,1,0.015367238535045846,2.1044888291694184,43.90999984741211,1.250002167448393,44.20000076293945,4.255815191355724,44.38000106811523,0.015367238535045846
4503,2005-02-09,44.63000106811523,44.95000076293945,43.68000030517578,44.11999893188477,2589400.0,0.008587594759666084,1.208693517676952,0.6375032782585712,69.48533794463356,69.114341035464,-0.8806617186533146,-1.7215677671951113,-2.192752625058212,-1.7829997542737885,4.630647982959483,1.2700004577636719,1.0626551993452793,1.4800010681152287,-0.3207480888973322,3.2807502251277896,0.5796264896089482,2.380375646621509,-1.8852482795961407,81.06513416880307,16.21505770894521,0.9003745785062816,2,-1.2800006866455007,-1.7900009155273366,-2.0500011444091726,-2.105001449584954,-0.950000762939446,2,-0.005153473823253818,-1.0408172798081752,44.25,2.1044888291694184,43.90999984741211,1.250002167448393,44.20000076293945,-0.005153473823253818
4504,2005-02-10,46.02000045776367,46.18999862670898,44.7599983215332,45.0,3243600.0,0.03114495533009287,1.1029465800878058,1.9999925202328261,76.9345262592622,70.56879347335372,-2.1205533224644952,-2.9252461703498085,-3.602138557656019,-3.1488480424204823,4.333618536507006,1.55999755859375,1.172654098759665,2.6565004348754897,0.56551372833637,4.747487141414609,1.6110070816059334,3.701993788145046,-3.0106179123141388,94.19801531607325,25.78356713488823,1.0454933532695587,2,-2.0500011444091797,-2.5600013732910156,-3.5124998092651367,-3.4950008392333984,-2.220001220703125,3,-0.033898334588735146,1.208693517676952,44.63000106811523,-1.0408172798081752,44.25,2.1044888291694184,43.90999984741211,-0.033898334588735146
4505,2005-02-11,46.97999954223633,47.0,46.099998474121094,46.18000030517578,3033100.0,0.020860475335147566,1.1428603866467455,0.7843126255203132,79.71205025015237,71.80474290442109,-2.6682340194138945,-3.675152895108411,-4.507259876443243,-4.090843852337258,4.755177891987049,0.9799995422363281,1.2638081081968267,3.363499450683591,0.8302152848080624,5.896783616559119,2.0968573677458267,4.630141533621355,-3.5253307454104714,99.46522864203978,26.262455533033645,1.266642082937764,2,-1.9599990844726562,-3.114999771118164,-4.767498970031738,-4.454999923706055,-3.1100006103515554,4,-0.04363557379811256,1.1029465800878058,46.02000045776367,1.208693517676952,44.63000106811523,-1.0408172798081752,44.25,-0.04363557379811256
4506,2005-02-14,46.790000915527344,46.95000076293945,46.29999923706055,46.86999893188477,2792800.0,-0.004044244967226329,4.416641500437097,-0.09999761581194412,77.31423364852262,72.12500686531877,-2.1580598940483853,-3.2982686521751674,-4.227998037047136,-3.882965604854739,5.0776737356492605,0.6800003051757812,1.306512977799784,2.947500801086427,0.12952141420675645,5.765480187966098,1.5385111076465918,4.356490494526263,-2.7680791261936264,94.23079341524453,17.345606877262497,1.4089896934398345,2,-1.6600017547607422,-2.9250011444091797,-4.755000114440918,-4.26500129699707,-4.1100006103515625,0,-0.0532165340830435,1.1428603866467455,46.97999954223633,1.1029465800878058,46.02000045776367,1.208693517676952,44.63000106811523,-0.0532165340830435
4507,2005-02-15,46.4900016784668,46.97999954223633,45.86000061035156,46.70000076293945,2476900.0,-0.006411609984837363,1.909100817438692,2.6250536455102336,73.15791402168257,72.03271985800335,-1.6016512385558457,-2.8357111162389117,-3.8623029867529866,-3.557708146205279,5.6432253217859865,1.1199989318847656,1.4761412173886441,2.4520015716552734,-0.5346615846483473,5.438664727958894,0.958669993503463,3.945333149807084,-1.9915873754264766,84.63860336107032,6.977143340670878,1.493331578151812,2,-1.3600025177001953,-2.5800018310546875,-4.605001449584961,-3.9650020599365234,-3.620002746582024,1,-0.05162403612023392,4.416641500437097,46.790000915527344,1.1428603866467455,46.97999954223633,1.1029465800878058,46.02000045776367,-0.05162403612023392
4508,2005-02-16,47.349998474121094,47.5,46.38000106811523,46.68000030517578,2932500.0,0.018498532256509437,1.3092732420953426,-3.1904813805631242,73.8125948778219,72.0299778061046,-2.2060964800044403,-3.5069184943312735,-4.644289127636959,-4.395811668422525,6.37279528229395,1.1199989318847727,1.592867826299397,3.077998352050784,-0.17852638854505187,6.33452309264662,1.449735981752866,4.706260722348702,-2.451330459567224,94.5254951098117,17.334203571918906,1.6282623702979186,2,-1.9699993133544922,-3.1899986267089844,-5.464998245239258,-4.82499885559082,-3.8699989318847656,2,-0.08004217999925556,1.909100817438692,46.4900016784668,4.416641500437097,46.790000915527344,1.1428603866467455,46.97999954223633,-0.08004217999925556
4509,2005-02-17,46.11000061035156,48.25,46.09000015258789,47.9000015258789,4075300.0,-0.02618791771339224,-1.3606532089284673,-2.671650458903631,72.32705851078893,72.36201561183555,-0.7765540047664246,-2.0905737713320818,-3.3013627732459483,-3.136917006284932,7.336506994945975,2.1599998474121094,1.6162771108392349,1.6580003738403306,-1.5863996018225777,4.902400349503239,0.03580038600887292,3.2802003616717883,-0.7430928384173896,10.460253717335648,-70.32110068597875,1.6221999878314555,2,-0.35500144958496094,-1.5750007629394531,-4.247500419616699,-3.585000991821289,-3.1700019836425852,3,-0.05270007098265472,1.3092732420953426,47.349998474121094,1.909100817438692,46.4900016784668,4.416641500437097,46.790000915527344,-0.05270007098265472
4510,2005-02-18,46.7400016784668,47.18999862670898,45.86999893188477,46.349998474121094,2996600.0,0.013663002814487069,1.0465157541436878,-0.2178787736713574,71.93880132813811,73.31296139746215,-1.1268678845885063,-2.507313120004312,-3.8041629836110786,-3.7628476022041255,8.535624429959535,1.3199996948242045,1.6376176731779495,2.0710014343261705,-1.1760732016020015,5.318076070254342,0.4474641163620845,3.6945387522902564,1.5099983215332031,36.820137776046884,-43.03311133163951,1.6235373179640846,2,-0.9350013732910156,-1.8400020599365234,-4.877501487731934,-4.215002059936523,-3.640003204345703,4,-0.06290120530228205,-1.3606532089284673,46.11000061035156,1.3092732420953426,47.349998474121094,1.909100817438692,46.4900016784668,-0.06290120530228205
4511,2005-02-22,46.02999877929688,47.22999954223633,46.0,47.22000122070313,2897600.0,-0.015190476544142184,1.033058632887153,-3.0512632412922915,63.940520973272584,73.18033753491942,-0.09445073032325269,-1.596415358526336,-2.998699676638637,-3.041684522534638,9.809226687317993,1.2299995422363281,1.6432665990649866,1.1814985275268626,-1.941288985038895,4.30428604009262,-0.37989522875601267,2.742892283809738,2.220001220703118,7.112895914602133,-68.57450569847934,1.5613937562828784,2,-0.06499862670899148,-1.1299991607666087,-4.32249832153321,-3.5049991607666087,-1.5399971008300852,1,-0.046925915809140184,1.0465157541436878,46.7400016784668,-1.3606532089284673,46.11000061035156,1.3092732420953426,47.349998474121094,-0.046925915809140184
4512,2005-02-23,47.09000015258789,47.13999938964844,46.08000183105469,46.099998474121094,1963500.0,0.02302849014559971,-1.0582577488731775,-0.8319324767913012,66.43598083059226,72.84152007780371,-0.7925809691597934,-2.4272354569717223,-3.9618503643729923,-4.089517747010106,10.885529806483918,1.1100006103515554,1.7336290446712894,2.0169998168945327,-1.0705512340763335,5.104550867865399,0.47322429140910316,3.560775342379962,1.1123998260498027,51.26053248662037,-21.45393289176034,1.5437755254854324,2,-0.5850009918212891,-2.0900001525878906,-5.2300004959106445,-4.565000534057617,-1.5400009155273438,2,-0.09365045302871489,1.033058632887153,46.02999877929688,1.0465157541436878,46.7400016784668,-1.3606532089284673,46.11000061035156,-0.09365045302871489
4513,2005-02-24,47.47999954223633,47.599998474121094,46.31000137329102,47.2400016784668,2343700.0,0.008282000178057025,4.375035763105162,0.24242167360889016,67.37667662821755,71.77953678546544,-0.8222632189728927,-2.5950843618890573,-4.272004057796657,-4.478529679018024,12.135946662517338,1.289997100830071,1.9131494486424856,2.1814992904663058,-0.9180983149387671,5.281096895871379,0.6317004877637729,3.7312980931688386,0.6757524154663059,67.64705410937268,-1.9071982654100168,1.5497988027025358,2,-0.4249992370605469,-2.479999542236328,-5.260000228881836,-4.954999923706055,-2.75,3,-0.09709352684914585,-1.0582577488731775,47.09000015258789,1.033058632887153,46.02999877929688,1.0465157541436878,46.7400016784668,-0.09709352684914585
4514,2005-02-25,47.70000076293945,48.02000045776367,47.13999938964844,47.47999954223633,2029300.0,0.004633555661840649,1.046512659463104,0.916679912261182,69.53125199569146,70.64833697941422,-0.8704301601294446,-2.6301754302402856,-4.425687735589214,-4.688430252085354,13.324191751651687,0.8800010681152344,2.081542015901519,2.19850044250488,-0.9746782489068195,5.3716791339165795,0.6119110967990267,3.7850897882107333,0.4100361342468233,85.11630382711445,16.454518446568258,1.586589345705851,2,-0.6450004577636719,-2.700000762939453,-5.480001449584961,-5.17500114440918,-2.819999694824226,4,-0.08846962585337859,4.375035763105162,47.47999954223633,-1.0582577488731775,47.09000015258789,1.033058632887153,46.02999877929688,-0.08846962585337859
4515,2005-02-28,47.27999877929688,48.36000061035156,46.27999877929688,47.97999954223633,2399200.0,-0.008805072891505894,1.8493119188150327,-3.18180399500621,68.53684749898136,69.67307185168741,-0.4508050363367744,-1.9377835426599077,-3.961256949896331,-4.260188312202331,14.446089721574923,2.0800018310546804,2.2000363794210003,1.5424985885620188,-1.4034985609250512,4.488495738049089,0.06950001381848381,3.015497163305554,-1.4099998474121094,54.237222383862196,-15.912388075589838,1.4729985747435357,2,-0.1699981689453196,-2.224998474121101,-5.05999946594239,-4.754999160766609,-1.55999755859375,0,-0.09179357581727177,1.046512659463104,47.70000076293945,4.375035763105162,47.47999954223633,-1.0582577488731775,47.09000015258789,-0.09179357581727177
4516,2005-03-01,45.70000076293945,47.13999938964844,45.5,46.75,4580300.0,-0.03341789460978761,-1.2620669334322523,1.4999972752192239,57.01839807056786,67.87979230156355,1.0709369298177265,-0.17788465608376214,-2.3355757675614086,-2.6944667046907327,14.940838094612763,1.779998779296882,2.092764719622515,-0.1574995040893583,-2.871857668581683,2.556858660402966,-1.5146785863355205,1.199679578156804,2.6599998474121094,6.993032176831187,-60.88751241639104,1.357179082246162,3,1.2299995422363281,-0.6450004577636719,-3.4575014114379883,-3.1750011444091797,-0.29000091552734375,1,-0.056892828127189876,1.8493119188150327,47.27999877929688,1.046512659463104,47.70000076293945,4.375035763105162,47.47999954223633,-0.056892828127189876
4517,2005-03-02,45.849998474121094,46.11999893188477,45.06000137329102,45.36000061035156,3502900.0,0.00328222557281177,1.0582501259221666,-0.4666649712444278,56.039594312396716,65.90501446096076,0.9170446061626336,-0.17376058390080829,-2.437850211515382,-2.8551394406246544,15.748345935813827,1.05999755859375,1.852879828567886,-0.11100177764892294,-2.64359209184812,2.4215885365502743,-1.3772969347485216,1.1552933794506757,2.5100021362304688,23.939311620379573,-40.52719757954213,1.2662951570996002,3,0.8600025177001953,-0.7949981689453125,-3.607499122619629,-3.3249988555908203,-1.1899986267089844,2,-0.029661872211880547,-1.2620669334322523,45.70000076293945,1.8493119188150327,47.27999877929688,1.046512659463104,47.70000076293945,-0.029661872211880547
4518,2005-03-03,47.31000137329102,47.599998474121094,46.18999862670898,46.18999862670898,3571900.0,0.03184303048546422,-1.5178506958399274,2.2857298559751165,56.3421885338507,64.1289177968565,-0.6137733612126937,-1.4671981720603142,-3.849266713628829,-4.318234239127008,16.93561902746724,1.75,1.6743777802306923,1.1955011367797894,-1.2691238738018455,3.6601261473614244,-0.03681136851102451,2.4278136420706034,0.9179992675781179,68.18183394503382,7.167327841841882,1.232312505290817,3,-0.6000003814697337,-2.2550010681152415,-5.067502021789558,-4.785001754760749,-2.510002136230476,3,-0.03720148140228319,1.0582501259221666,45.849998474121094,-1.2620669334322523,45.70000076293945,1.8493119188150327,47.27999877929688,-0.03720148140228319
4519,2005-03-04,47.2599983215332,47.540000915527344,46.04999923706055,47.31000137329102,3035700.0,-0.001056923489882844,4.84311936212545,-0.04464547244229159,51.511872109625976,61.8592589947996,-0.4285553065437355,-1.2546992320412755,-3.7695992618568965,-4.25312335149934,18.2798687044354,1.4900016784667969,1.5547152177149997,1.0014982223510742,-1.3712526746753895,3.374249119377538,-0.18487722616215763,2.187873670864306,0.8412823486328094,66.66658960205756,10.081442746605674,1.186375448513233,3,-0.5499973297119141,-2.204998016357422,-4.834999084472656,-4.73499870300293,-3.259998321533203,4,-0.05353361974505455,-1.5178506958399274,47.31000137329102,1.0582501259221666,45.849998474121094,-1.2620669334322523,45.70000076293945,-0.05353361974505455
4520,2005-03-07,46.91999816894531,47.2599983215332,46.16999816894531,47.2599983215332,2078300.0,-0.007194248088514543,5.411762725936564,6.799588037838521,50.69073965370184,60.387061070402844,-0.06742838382868399,-0.7383300626115101,-3.371036003967241,-3.888502408634075,19.36987619057855,1.0900001525878906,1.3438102191204635,0.5254981994628878,-1.6544336331951257,2.7054300321209013,-0.564467716866119,1.6154641157918945,1.0596313293456987,73.22830388453761,20.520856438829576,1.0899659163290056,3,-0.20999717712402344,-1.8649978637695312,-4.384998321533203,-4.394998550415039,-3.589996337890625,0,-0.04347820077666342,4.84311936212545,47.2599983215332,-1.5178506958399274,47.31000137329102,1.0582501259221666,45.849998474121094,-0.04347820077666342
4521,2005-03-08,46.68000030517578,47.43999862670898,46.5,46.91999816894531,2154200.0,-0.005115044184472617,-2.133336724183947,0.7058757531218796,51.016035188227725,58.673733776806785,0.3067238280688116,-0.29531119676516937,-3.0814710937689753,-3.6192811920456194,20.926145621606093,0.9399986267089773,1.2237387560540753,0.14700031280517578,-1.6939155196133058,1.9879161452236573,-0.7734576034040685,1.0674582290144201,1.1828440681152301,63.77955830561156,14.486959772170536,0.9204579162092412,3,0.030000686645507812,-1.625,-4.082500457763672,-4.155000686645508,-3.420001983642578,1,-0.020565532951939747,5.411762725936564,46.91999816894531,4.84311936212545,47.2599983215332,-1.5178506958399274,47.31000137329102,-0.020565532951939747
4522,2005-03-09,44.93000030517578,47.0,44.849998474121094,46.95000076293945,4017800.0,-0.03748928852954536,1.028304348217258,8.416743491114856,38.18360902950279,55.43005959917181,1.9200164734852905,1.5897521958385425,-1.268656988914735,-1.856962907024979,22.062870515253213,2.1500015258789062,1.0147624849462318,-1.6369997024536147,-3.3186036827410774,0.044604277833848016,-2.477801692597346,-0.7961977123098833,2.8207303481152337,2.909157492897727,-38.982087486318,0.8408019901437311,3,1.6749992370605469,0.7700004577636719,-2.380000114440918,-2.405000686645508,-1.8699989318847656,2,0.01068327484923337,-2.133336724183947,46.68000030517578,5.411762725936564,46.91999816894531,4.84311936212545,47.2599983215332,0.01068327484923337
4523,2005-03-10,44.400001525878906,44.93000030517578,43.54999923706055,44.93000030517578,3833000.0,-0.011796100060026515,4.207563194564404,0.2623755738568658,41.02834242108626,52.263069646437906,2.198352128445066,2.215211547679303,-0.6881223532102396,-1.316644651240182,22.996130657981652,1.3800010681152344,0.911352751539809,-2.155498504638672,-3.8950256203391618,-0.415971388938182,-3.0252620624889133,-1.2857349467884305,3.1766851966619143,21.30330654760482,-23.54904437152409,0.8697635578502437,3,1.5549983978271484,1.4099979400634766,-1.7700014114379883,-1.8750019073486328,-0.3900032043457031,3,0.005855817851304845,1.028304348217258,44.93000030517578,-2.133336724183947,46.68000030517578,5.411762725936564,46.91999816894531,0.005855817851304845
4524,2005-03-11,44.459999084472656,45.06999969482422,43.93000030517578,44.0,3105900.0,0.0013512963182846782,-2.8000076294139338,-0.8679247999078713,37.276775355701254,48.78972829718456,1.822034238114604,2.1421809704223165,-0.7135757706476511,-1.3497422916969626,22.87529739867556,1.1399993896484375,0.6818762917380212,-2.017500877380371,-3.983312267002262,-0.05168948775848037,-3.0004065721913165,-1.0345951825694257,2.7945526392297424,23.393315943279703,-21.546634542106688,0.9829056948109443,3,1.114999771118164,1.3500003814697266,-1.609999656677246,-1.9349994659423828,0.5600013732910156,4,0.007647327026298445,4.207563194564404,44.400001525878906,1.028304348217258,44.93000030517578,-2.133336724183947,46.68000030517578,0.007647327026298445
4525,2005-03-14,44.93000030517578,45.02999877929688,43.54999923706055,44.459999084472656,3131300.0,0.010571327718881252,3.4179211551161908,1.021743817690279,43.69267018272044,47.309091865201516,1.0992250856205814,1.592365804632962,-1.137378782030126,-1.7914341573197916,22.268504172872994,1.4799995422363352,0.3994452669895878,-1.4449996948242188,-3.5116824173215235,0.621683027673086,-2.478341056072871,-0.41165833357556636,2.0281872195952673,35.475611430364665,-13.66058701102461,1.0333413612486524,3,0.6449985504150391,0.8799991607666016,-2.080000877380371,-2.405000686645508,-0.8499984741210938,0,-0.02069887155261485,-2.8000076294139338,44.459999084472656,4.207563194564404,44.400001525878906,1.028304348217258,44.93000030517578,-0.02069887155261485
4526,2005-03-15,44.29999923706055,45.540000915527344,44.22000122070313,44.93000030517578,2798700.0,-0.014021835384734227,-2.3417836430975876,-1.3404243230959028,33.172493320829375,44.768302866138484,1.6871761233005316,2.135758935813925,-0.46529089743338403,-1.1596521352666826,21.46738762266114,1.3199996948242116,0.03501683380287801,-1.9505006790161161,-4.203521574887134,0.3025202168549015,-3.077011126951625,-0.8239902310806073,2.38553322469366,21.739125627351704,-26.00771432393679,1.1265104479355093,3,1.2749996185302734,1.510000228881836,-1.3149995803833008,-1.7749996185302734,1.2700004577636719,1,-0.021896104350141332,3.4179211551161908,44.93000030517578,-2.8000076294139338,44.459999084472656,4.207563194564404,44.400001525878906,-0.021896104350141332
4527,2005-03-16,44.09000015258789,45.0,43.70000076293945,44.20000076293945,2946100.0,-0.004740385735649721,-1.9213486035626726,0.17460384738814783,29.099882031319126,41.74137992141275,1.8117943467607418,2.273289653881079,-0.17222341919129747,-0.9592941161283761,21.278101226828035,1.2999992370605469,-0.32357178316273405,-2.040499687194824,-4.48714670600004,0.4061473316103914,-3.2638231965974356,-0.8171761777922129,2.3446896511908264,27.135701510733863,-17.34645504054578,1.2233235094026094,3,1.4549999237060547,1.7700004577636719,-1.1050004959106445,-1.5650005340576172,1.9099998474121094,2,-0.01882517187984112,-2.3417836430975876,44.29999923706055,3.4179211551161908,44.93000030517578,-2.8000076294139338,44.459999084472656,-0.01882517187984112
4528,2005-03-17,43.560001373291016,44.599998474121094,43.29999923706055,44.599998474121094,3685200.0,-0.012020838681393475,1.5000055019825478,9.454466638923568,25.41567523780705,38.84180249121065,1.9600338028462687,2.640155143662568,0.43285162108762876,-0.4309391809237155,20.79536931477914,1.2999992370605469,-0.47712024393813834,-2.3809986114501953,-5.010225806708306,0.24822858380791502,-3.6956122090792505,-1.0663850138211401,2.6439131851502466,11.607229527097102,-26.589277232240207,1.314613597629055,3,1.80999755859375,2.269998550415039,-0.5750017166137695,-1.0350017547607422,2.9199981689453125,3,-0.011478420207456153,-1.9213486035626726,44.09000015258789,-2.3417836430975876,44.29999923706055,3.4179211551161908,44.93000030517578,-0.011478420207456153
4529,2005-03-18,43.68000030517578,44.560001373291016,43.45000076293945,43.849998474121094,3674000.0,0.0027547963292384736,-2.5238268240993036,0.16346023350413932,27.832508381064073,36.30199901647312,1.4290921307924762,2.45462219270825,0.39538454740102225,-0.5485477709823954,19.783929318483295,1.1100006103515625,-0.6363310496580681,-2.1394996643066406,-4.95390929953944,0.6749099709261586,-3.5467044819230438,-0.7322948466902375,2.2335227211274074,16.964320686372513,-18.409881380188903,1.4072048176164005,3,1.6899986267089844,2.1499996185302734,-0.5850000381469727,-1.1550006866455078,1.4399986267089915,4,0.007554899589099051,1.5000055019825478,43.560001373291016,-1.9213486035626726,44.09000015258789,-2.3417836430975876,44.29999923706055,0.007554899589099051
4530,2005-03-21,43.79999923706055,44.18000030517578,43.20000076293945,43.68000030517578,2234200.0,0.002747228274871283,1.227268983514459,-0.7058836729198457,35.735715783118906,34.60418574923881,0.9163421937476883,2.216725000634767,0.3436049930086753,-0.6817208048899133,19.047583648428244,0.9799995422363281,-0.9267463992931653,-1.8725006103515653,-4.78971491494778,1.044713694244649,-3.3311077626496726,-0.4138934580534581,1.8521714103183768,25.64095876051691,-12.77289986446506,1.4586071522981081,3,1.3000011444091797,1.980001449584961,-0.08500003814697266,-0.8199996948242188,0.0800018310546804,0,0.027853909633652307,-2.5238268240993036,43.68000030517578,1.5000055019825478,43.560001373291016,-1.9213486035626726,44.09000015258789,0.027853909633652307
4531,2005-03-22,43.86999893188477,45.18000030517578,43.54999923706055,43.79999923706055,3328500.0,0.0015981665763362685,-4.719305055480452,0.5833359824522956,34.95440623755378,34.24538543902225,0.4535181141641971,2.083424695333271,0.3604860226569784,-0.7454607123632186,17.902648528715016,1.6300010681152344,-1.177418525921368,-1.6945009231567312,-4.714123965755043,1.3251221194415805,-3.204312444455887,-0.18468940185757532,1.4879113293614168,33.838299184078814,-6.141846701806124,1.509811521299155,3,0.5000019073486257,1.910001754760735,0.5725011825561452,-0.4849987030029368,-0.02000045776367898,1,0.00478693650063633,1.227268983514459,43.79999923706055,-2.5238268240993036,43.68000030517578,1.5000055019825478,43.560001373291016,0.00478693650063633
4532,2005-03-23,42.68000030517578,43.88000106811523,42.5,43.86999893188477,3552300.0,-0.02712556771557384,1.2809880357508938,-17.000054495911183,13.312158014469333,31.16580939384259,1.442482495379231,3.0842271992903534,1.6227496854411712,0.4607069623095299,16.96576885634834,1.3800010681152273,-1.4514374174123148,-2.663999557495117,-5.853847510636392,0.5258483956461575,-4.258923534065758,-1.0690755809244763,2.5,6.716428532793582,-28.469666098998605,1.594923976570639,3,1.3400001525878906,2.75,1.8174991607666016,0.7049999237060547,1.4399986267089915,2,0.06771319983561397,-4.719305055480452,43.86999893188477,1.227268983514459,43.79999923706055,-2.5238268240993036,43.68000030517578,0.06771319983561397
4533,2005-03-24,42.86999893188477,43.38999938964844,42.459999084472656,42.97999954223633,2280400.0,0.004451701624893056,1.0,0.09243759436577528,15.968940624286745,28.798272201463202,1.1316325664939768,2.6679372378846935,1.5161285510434723,0.2740952597476394,15.655754870575228,0.9300003051757812,-1.7376717089305416,-2.2435009002685504,-5.449661024411569,0.9626592238744678,-3.846580962340063,-0.6404208381970378,2.3100013732910085,15.073517037103784,-15.464172107063167,1.60308006207151,3,1.1300010681152273,2.5400009155273366,1.6500005722045827,0.5150012969970632,2.4600028991699148,3,0.07301145663867215,1.2809880357508938,42.68000030517578,-4.719305055480452,43.86999893188477,1.227268983514459,43.79999923706055,0.07301145663867215
4534,2005-03-28,43.47999954223633,43.95000076293945,42.72999954223633,42.86999893188477,2633300.0,0.014229079205734907,-1.7415776570027603,-5.545429324455835,24.404733183659275,26.655168090456407,0.41124697080741157,1.8188268229584637,0.9805819246551266,-0.3235080849410821,13.803438055706035,1.220001220703125,-1.7358253423536354,-1.4225002288818374,-4.463115251152551,1.6181147933888766,-2.9428077400171944,0.09780728225351965,1.2648005676269563,37.5,11.851709074406777,1.5203075111353557,3,0.5200004577636719,1.9300003051757812,1.2899999618530273,0.1550006866455078,0.3500022888183594,0,0.06899724083680847,1.0,42.86999893188477,1.2809880357508938,42.68000030517578,-4.719305055480452,43.86999893188477,0.06899724083680847
4535,2005-03-29,42.93999862670898,44.2400016784668,42.93000030517578,43.5,4079800.0,-0.012419524406912519,-3.51726156416277,-0.9180341196188031,23.361784193334728,25.565089298512554,0.7144081061778564,2.1260167562028585,1.5848166586322776,0.24120438582331616,12.873881558546096,1.3100013732910156,-1.7580108323958967,-1.7455011367797937,-4.689629737431041,1.1986274638714534,-3.2175654371054137,-0.2734368364541737,1.4392333190918052,17.64703407420679,-3.0466318754390898,1.4720643003256229,3,0.8800010681152415,2.470001220703132,2.205000877380378,1.0700016021728587,1.770000457763679,1,0.05076852293655687,-1.7415776570027603,43.47999954223633,1.0,42.86999893188477,1.2809880357508938,42.68000030517578,0.05076852293655687
4536,2005-03-30,43.099998474121094,43.599998474121094,41.849998474121094,43.15999984741211,4072900.0,0.003726126048653189,2.7234096950266826,0.10714504669586583,33.149131680998224,26.015005926254673,0.40933297279591585,1.856423804357206,1.4809508578931627,0.09097050722581912,13.050127268870416,1.75,-1.751674447317761,-1.4555011749267592,-4.440343381711848,1.5293410318583298,-2.9479222783193038,0.03691992846578529,1.1400032043457031,52.30118510833566,28.145153945306795,1.4924211033925459,3,0.41500091552734375,2.0050010681152344,2.2525014877319336,0.9100017547607422,1.75,2,0.018097508622012537,-3.51726156416277,42.93999862670898,-1.7415776570027603,43.47999954223633,1.0,42.86999893188477,0.018097508622012537
4537,2005-03-31,44.4900016784668,44.88000106811523,43.75,43.900001525878906,3310300.0,0.03225065553494888,-1.5393191004204565,-9.833110814419225,50.71542284634768,28.8260889938703,-1.0258411850571179,0.37872646129847,0.15439722152648727,-1.2758155931227293,13.306707838701188,1.7800025939941335,-1.8278306649700724,0.002501869201658735,-2.9194721376354877,2.924475876038805,-1.4584851342169145,1.463488872620232,-2.640003204345703,87.1287440340328,60.02543094289489,1.4609870034185741,3,-0.9750022888183594,0.6149978637695312,0.9424982070922852,-0.48000144958496094,0.6199989318847656,3,-0.014385326594749559,2.7234096950266826,43.099998474121094,-3.51726156416277,42.93999862670898,-1.7415776570027603,43.47999954223633,-0.014385326594749559
4538,2005-04-01,45.54999923706055,45.9000015258789,44.81999969482422,45.9000015258789,3583200.0,0.023825523007493743,5.171398676853868,-0.5932240649144805,57.47599853272763,32.11981012183292,-1.982335692747803,-0.8641943511192665,-0.8314266070435963,-2.306036864314976,12.534200571134392,1.4099998474121023,-1.7296460366425137,1.1504995346069364,-1.507663148552112,3.808662217765985,-0.17858180697258774,2.4795808761864606,-3.700000762939453,91.3579746892674,61.15046399250986,1.3290813415795257,4,-1.6749992370605469,-0.44499969482421875,0.2025003433227539,-1.2449989318847656,-0.05999755859375,4,-0.03139407967349195,-1.5393191004204565,44.4900016784668,2.7234096950266826,43.099998474121094,-3.51726156416277,42.93999862670898,-0.03139407967349195
4539,2005-04-04,44.72999954223633,46.20000076293945,44.150001525878906,46.04999923706055,4540700.0,-0.018002188991411594,1.5308589647588504,3.771403036479243,48.69109372526875,33.55929655984957,-1.1149826678644317,-0.25661075262795663,0.059905713797249405,-1.4375744677315083,11.689300637202177,2.049999237060547,-1.5940401641815924,0.4569997787475586,-1.8449179636823487,2.758917521177466,-0.6939590924673951,1.6079586499625123,-2.718000946044924,66.20688627034176,35.15113037345916,1.1509588712149537,4,-0.7049999237060547,0.375,1.2975006103515625,-0.23999977111816406,-0.20999908447265625,0,0.013413867537642288,5.171398676853868,45.54999923706055,-1.5393191004204565,44.4900016784668,2.7234096950266826,43.099998474121094,0.013413867537642288
4540,2005-04-05,44.88000106811523,45.349998474121094,44.11999893188477,44.61000061035156,3292200.0,0.003353488205097399,1.0330650424189571,-0.2045458486258363,54.05029436053165,35.68106190684711,-1.2244378122570296,-0.5979364008910366,-0.012003362986625632,-1.5369506921217706,10.795389395289705,1.229999542236321,-1.3598253891572512,0.7090011596679631,-1.2550542987675186,2.6730566181034447,-0.2730265695497778,1.691028888885704,-2.616722341918937,69.6551953957065,35.87512764875145,0.9820277292177398,4,-0.8550014495849538,0.22499847412110086,1.1474990844726634,-0.3900012969970632,-0.5,1,-0.023395704368788572,1.5308589647588504,44.72999954223633,5.171398676853868,45.54999923706055,-1.5393191004204565,44.4900016784668,-0.023395704368788572
4541,2005-04-06,45.72000122070313,46.22000122070313,44.95000076293945,45.22999954223633,3645900.0,0.018716580494573032,-1.4190502486821255,1.8148179544780971,60.46214168642981,40.919948981509386,-1.9829458201540646,-1.5953387227829197,-0.7638295175660872,-2.332104041540518,9.93060060093429,1.3400001525879048,-1.134243409974225,1.5970012664795021,-0.14301887378963585,3.33702140674864,0.7269911963449331,2.467011336614071,-3.2205191723022537,79.7570950245253,43.27201491552742,0.8700100701345674,4,-1.6850013732910227,-0.9950027465820384,0.36249923706053977,-1.1750011444091868,-3.0600013732910227,2,-0.02209103476080232,1.0330650424189571,44.88000106811523,1.5308589647588504,44.72999954223633,5.171398676853868,45.54999923706055,-0.02209103476080232
4542,2005-04-07,45.40999984741211,46.27999877929688,44.93999862670898,46.22999954223633,4285200.0,-0.006780432305645845,1.9130496077488124,-1.6734630325960629,62.2192770720055,46.058875253478135,-1.3912771203349124,-1.3149514314151958,-0.37259649493532265,-1.9755694171000115,10.656978334758154,1.3400001525879048,-1.0189426589119037,1.2629999160766587,-0.5361245552721101,3.0621243874254276,0.36343768040227076,2.1625621517510467,-2.612876265227051,59.72226882667995,19.26039803545725,0.8995622356743858,4,-1.345001220703125,-0.6850013732910156,0.5825004577636719,-0.8649997711181641,-2.9000015258789062,3,-0.012332115727213155,-1.4190502486821255,45.72000122070313,1.0330650424189571,44.88000106811523,1.5308589647588504,44.72999954223633,-0.012332115727213155
4543,2005-04-08,44.65999984741211,45.72000122070313,44.59000015258789,45.40999984741211,2642900.0,-0.016516185917643034,-1.5393299843983221,0.9146344867369439,55.975606408876864,49.56675005628009,-0.40304811384412886,-0.5738983569972618,0.43966679016652677,-1.1980937680743864,10.410829027743276,1.1300010681152415,-0.9146508880713213,0.5,-1.3105428817649738,2.310542881764974,-0.4052714408824869,1.405271440882487,-1.5145887455158658,25.00004415159151,-17.672614682356013,0.9052714408824869,4,-0.595001220703125,0.06499862670898438,1.2225008010864258,-0.11499977111816406,-1.6100006103515625,4,0.010076147883496533,1.9130496077488124,45.40999984741211,-1.4190502486821255,45.72000122070313,1.0330650424189571,44.88000106811523,0.010076147883496533
4544,2005-04-11,44.79999923706055,44.91999816894531,44.0,44.560001373291016,2832700.0,0.0031347825823280218,2.833359824522364,-0.3199971516927083,56.08272415751817,53.20241005230047,-0.3756144298082944,-0.7242525669116588,0.3432418767120282,-1.2916412913462807,10.1792973600373,0.9199981689453125,-0.537679065650714,0.6229993820190458,-1.205697647544966,2.4516964115830575,-0.29134913276296004,1.5373478968010517,-1.3411293674242373,35.087704621809266,-9.337027235580024,0.9143485147820053,4,-0.7350006103515625,-0.10499954223632812,1.0825014114379883,-0.25499916076660156,-1.4399986267089844,0,0.015401840472252681,-1.5393299843983221,44.65999984741211,1.9130496077488124,45.40999984741211,-1.4190502486821255,45.72000122070313,0.015401840472252681
4545,2005-04-12,44.0,44.7599983215332,43.43999862670898,44.75,3711000.0,-0.017857126131349377,2.428585583353994,-3.125027815748482,50.72626288845437,55.155424630906715,0.6599603687246685,0.002636170778131941,1.2132348310801007,-0.45240429225313505,9.808603037376532,1.3600006103515696,-0.1844183248738176,-0.13049983978271484,-1.9255635487003815,1.6645638691349518,-1.0280316942415482,0.7670320146761185,2.279998779296882,19.718357155042064,-24.969575026222138,0.8975318544588348,4,0.8599987030029297,0.6449985504150391,1.8825006484985352,0.5450000762939453,-0.7999992370605469,1,0.011818192221901613,2.833359824522364,44.79999923706055,-1.5393299843983221,44.65999984741211,1.9130496077488124,45.40999984741211,0.011818192221901613
4546,2005-04-13,43.33000183105469,44.459999084472656,43.18000030517578,43.810001373291016,3472000.0,-0.015227231112393436,-2.28203723719024,0.6399993896484375,53.85528767703497,55.50429850098308,1.526548447713779,0.628460033745867,1.9230284061525538,0.2375264775320005,9.947242266231424,1.279998779296875,0.0665905573431047,-0.7519981384277372,-2.5798946824030367,1.0758984055475622,-1.665946410415387,0.1619501335599125,2.8931969451904394,4.838761281049794,-42.807769841414306,0.9139482719876495,4,1.3999977111816406,1.3149967193603516,2.5524988174438477,1.2149982452392578,0.9699974060058594,2,0.024232614647802908,2.428585583353994,44.0,2.833359824522364,44.79999923706055,-1.5393299843983221,44.65999984741211,0.024232614647802908
4547,2005-04-14,43.2599983215332,44.2599983215332,43.11000061035156,43.599998474121094,3191300.0,-0.0016155898122144352,-2.593767695251265,0.7083343267450269,52.3465652597435,54.93436147065151,1.5686922563968864,0.6673068074141142,2.017360182600953,0.31224878272954015,9.72723810173543,1.1499977111816406,0.39218886915140416,-0.7805015563964872,-2.6449560406238533,1.0839529278308788,-1.7127287985101702,0.1517256857171958,2.8414725158691496,5.74703739864014,-44.1187320850482,0.9322272421136819,4,1.4350013732910156,1.1650009155273438,2.622502326965332,1.2850017547607422,0.710002899169929,3,-0.013869590785962616,-2.28203723719024,43.33000183105469,2.428585583353994,44.0,2.833359824522364,44.79999923706055,-0.013869590785962616
4548,2005-04-15,43.060001373291016,44.599998474121094,42.900001525878906,44.099998474121094,5863100.0,-0.004623138141515715,-1.5000014024655344,3.0588136296828194,47.34178425428478,54.78443819609773,1.540319745849878,0.8726664454059545,2.225033474751555,0.5086642311890728,9.103478397475753,1.6999969482421875,0.6008301164143148,-0.955498504638669,-2.860058323515318,0.94906131423798,-1.9077784140769936,-0.0032185952003445095,2.8619812504882916,7.920797688516232,-41.71184001434081,0.9522799094383239,4,1.529998779296875,1.0049972534179688,3.092498779296875,1.4849987030029297,1.4899978637695312,4,-0.012772945522917856,-2.593767695251265,43.2599983215332,-2.28203723719024,43.33000183105469,2.428585583353994,44.0,-0.012772945522917856
4549,2005-04-18,44.0099983215332,44.52000045776367,43.290000915527344,43.29999923706055,4143500.0,0.022062167160808333,-2.369881482410485,-0.6826933304967556,56.43802652936815,55.0497417704129,0.533559552434177,-0.054114765250808716,1.2893968982617565,-0.4402247362738194,8.44600994371919,1.4599990844726562,0.6172033057836686,-0.02200145721435831,-1.9200297339568664,1.8760268195281498,-0.9710155955856123,0.9270126811568957,1.6702258144140743,59.677349888327626,5.750946332106871,0.9490141383712541,4,0.5800018310546875,0.05500030517578125,1.8725013732910156,0.5350017547607422,0.7300033569335938,0,-0.021813204296418864,-1.5000014024655344,43.060001373291016,-2.593767695251265,43.2599983215332,-2.28203723719024,43.33000183105469,-0.021813204296418864
4550,2005-04-19,45.02000045776367,45.5099983215332,44.45000076293945,44.5,3898400.0,0.022949379112707113,-2.4193528539522178,0.7323959553411203,60.48036034730403,55.051766066065596,-0.507907098446168,-1.0203447414618694,0.3115903622428462,-1.4512181044964052,7.55416169602047,1.5,0.5119011739391652,0.9270006179809585,-1.0174830668762098,2.8714843028381267,-0.04524122444762213,1.899242460409539,-2.1199989318847656,81.22611243870534,25.974899130204008,0.9722418424285835,4,-0.43000030517578125,-0.9550018310546875,0.6724987030029297,-0.47500038146972656,0.48999786376953125,1,-0.036872497346362,-2.369881482410485,44.0099983215332,-1.5000014024655344,43.060001373291016,-2.593767695251265,43.2599983215332,-0.036872497346362
4551,2005-04-20,44.08000183105469,45.599998474121094,44.02999877929688,45.099998474121094,3843700.0,-0.020879578346314376,-1.803564008419584,-1.9615302791328908,47.64638306501238,53.432555620844134,0.1955580799399783,-0.06725473513463243,1.2828745531595587,-0.5261493884515005,7.462515644312486,1.5699996948242116,0.5192478569783461,-0.02349815368652486,-1.9651775291179092,1.9181812217448595,-0.9943378414022206,0.9473415340291709,-1.127800369262694,43.703764404030586,-7.204712328697248,0.970839687715694,4,0.22999954223632812,-0.015003204345703125,1.612497329711914,0.4649982452392578,1.529998779296875,2,-0.019963725761355744,-2.4193528539522178,45.02000045776367,-2.369881482410485,44.0099983215332,-1.5000014024655344,43.060001373291016,-0.019963725761355744
4552,2005-04-21,45.56999969482422,45.68999862670898,43.91999816894531,44.09000015258789,4079500.0,0.03380212799174198,1.0581431711271425,-1.4509847187212495,50.10941174752033,52.78075621402674,-1.418530675888512,-1.4014952638235343,-0.1688396985772016,-2.0238418705318892,6.595863410875361,1.7700004577636648,0.5015219278637204,1.3219997406005888,-0.6037115851984964,3.247711066399674,0.35914407770104617,2.2848554035001314,-2.511886352539058,95.69895854554628,47.84546163151079,0.9628556628995424,4,-1.2749996185302734,-1.5050010681152344,0.12249946594238281,-1.0249996185302734,0.6300010681152344,3,-0.02786922243293144,-1.803564008419584,44.08000183105469,-2.4193528539522178,45.02000045776367,-2.369881482410485,44.0099983215332,-0.02786922243293144
4553,2005-04-22,46.0,46.61000061035156,45.31999969482422,46.25,3860500.0,0.009436039237556093,1.6597923548843794,-0.16891897116551924,57.257148636800984,52.911247822835946,-1.831013218149863,-1.6706349336597697,-0.5670208699092996,-2.452248601682534,5.886499691408027,1.2900009155273438,0.36043440111696157,1.5954999923706055,-0.3670709065158064,3.5580708912570174,0.6142145429273995,2.5767854418138114,-2.783973540649413,81.62648595111213,34.60353992895755,0.9812854494432042,4,-1.2449989318847656,-1.7700004577636719,-0.2974996566772461,-1.4549999237060547,0.18999862670897727,4,-0.04413040824558412,1.0581431711271425,45.56999969482422,-1.803564008419584,44.08000183105469,-2.4193528539522178,45.02000045776367,-0.04413040824558412
4554,2005-04-25,46.47999954223633,46.79999923706055,46.02000045776367,46.45000076293945,2629500.0,0.01043477265731152,1.3283609282834954,-0.1199951171875,58.810569911093985,53.80950415868479,-2.2882806019572897,-2.017812537870938,-1.0537782907241962,-2.9276875730068497,5.722054007928833,0.7999992370605469,0.23141921151012212,1.925499534606935,-0.19202129683881708,4.043020366052687,0.8667391188840625,2.9842599503298075,-2.992455150805661,88.88890360607967,42.88108495245499,1.0587604157228745,4,-1.6299991607666016,-2.155000686645508,-0.880000114440918,-1.9349994659423828,0.09000015258789062,0,-0.04152324277503472,1.6597923548843794,46.0,1.0581431711271425,45.56999969482422,-1.803564008419584,44.08000183105469,-0.04152324277503472
4555,2005-04-26,45.11999893188477,46.41999816894531,45.11999893188477,46.04999923706055,3235200.0,-0.029259910149433743,-1.7956963666046197,-31.00127161749722,46.87498634059464,53.033915121302535,-0.8411573305972411,-0.5123882506500408,0.252573407577124,-1.539533126655094,5.528729022726311,1.3600006103515554,0.17467292675333113,0.4564989089965863,-1.5315735771299614,2.444571395123134,-0.5375373340666911,1.4505351520598637,-1.301209055891114,41.66667770456,-0.06910673061571515,0.9940362430632745,4,-0.26999855041504617,-0.7950000762939524,0.4800004959106374,-0.5749988555908274,1.6000022888183594,1,-0.00842192514214457,1.3283609282834954,46.47999954223633,1.6597923548843794,46.0,1.0581431711271425,45.56999969482422,-0.00842192514214457
4556,2005-04-27,43.88000106811523,45.56000137329102,43.810001373291016,45.29999923706055,3662000.0,-0.02748222280859325,-1.2435932548221853,1.5268792505147981,42.73504242541044,51.96596813970997,0.5420665858979348,0.8316824294150322,1.4295325121702191,-0.26074223052676615,4.841783813789548,1.750000000000007,0.07075590262944331,-0.8224990844726605,-2.7094607924346263,1.0644626234893053,-1.765979938453647,0.12098176950832595,2.9199981689453196,2.3411285898365852,-35.58611883685502,0.9434808539809834,4,0.9699993133544993,0.44499778747559304,1.55999946594239,0.664999008178718,3.1399993896484446,2,0.037146700404307564,-1.7956963666046197,45.11999893188477,1.3283609282834954,46.47999954223633,1.6597923548843794,46.0,0.037146700404307564
4557,2005-04-28,43.849998474121094,44.77999877929688,43.5,43.88000106811523,3930500.0,-0.0006837418701872711,-2.506848169728026,0.021128614564635287,45.87155000075827,51.80260877820702,0.7426606854041538,0.8551217086627787,1.404519343303285,-0.20258489927191192,5.2859484066525475,1.279998779296882,0.0761810687046065,-0.8205015182495146,-2.74399010439771,1.102987067898681,-1.7822458113236124,0.14124277482458325,2.8902008056640653,10.606016819350923,-27.760274425275117,0.9617442930740964,4,1.1950016021728516,0.47500038146972656,1.2250022888183594,0.6950016021728516,3.6500015258789062,3,0.04013688021606576,-1.2435932548221853,43.88000106811523,-1.7956963666046197,45.11999893188477,1.3283609282834954,46.47999954223633,0.04013688021606576
4558,2005-04-29,44.11999893188477,44.900001525878906,43.72999954223633,44.70000076293945,3776600.0,0.006157365271586501,1.3877509711874567,19.331722822636255,46.57947354080081,50.70721400169954,0.7139084032610086,0.4980305039062003,1.0537817368925317,-0.44209575286078007,5.424647191551493,1.1700019836425781,0.11070195383511816,-0.4790010452270437,-2.370888271892632,1.4128861814385445,-1.4249446585598378,0.4669425681057504,2.4905923767089817,18.787850764384807,-19.167262836938498,0.9459436133327934,4,1.0300006866455007,0.20499992370604758,0.6050014495849538,0.4250011444091726,2.6399993896484304,4,0.0471441949548983,-2.506848169728026,43.849998474121094,-1.2435932548221853,43.88000106811523,-1.7956963666046197,45.11999893188477,0.0471441949548983
4559,2005-05-02,45.33000183105469,45.4000015258789,43.68999862670898,44.02999877929688,2457200.0,0.027425270364081156,1.3750000000000235,-2.2413774959880186,56.42513056586527,50.25663291487301,-0.32314288019972537,-0.7006390986959801,-0.18458764333063726,-1.5955818687741825,5.911797127023345,1.7100028991699219,0.2069285440253381,0.7010017395019545,-1.2184597946170967,2.620463273621006,-0.2587290275575711,1.6607325065614802,1.1561658251953162,62.67133488359941,21.4836852809658,0.9597307670595272,5,-0.18000221252441406,-1.0050029754638672,-0.6250019073486328,-0.7400016784667969,1.6699981689453125,0,0.01897191177841795,1.3877509711874567,44.11999893188477,-2.506848169728026,43.849998474121094,-1.2435932548221853,43.88000106811523,0.01897191177841795
4560,2005-05-03,43.83000183105469,45.0,43.66999816894531,44.709999084472656,3220500.0,-0.033090667094841764,-1.2166612625328221,-0.6769193750953709,52.23613589602733,50.766605451652445,1.106683724354312,0.7553937069130114,1.2487209644463348,-0.03986880809164006,6.4403960902286,1.660003662109375,0.3469041874914893,-0.7464982986450224,-2.6942825496243543,1.2012859523343096,-1.720390424134692,0.22739382684464715,2.5367191189453138,16.019495682543273,-28.536439265569733,0.9738921254896664,5,1.319997787475586,0.4949970245361328,0.8749980926513672,0.7599983215332031,5.009998321533203,1,0.06251420828890253,1.3750000000000235,45.33000183105469,1.3877509711874567,44.11999893188477,-2.506848169728026,43.849998474121094,0.06251420828890253
4561,2005-05-04,44.709999084472656,44.93000030517578,43.400001525878906,43.88999938964844,3124500.0,0.020077508935773425,1.4285653735066697,-0.9318207433481008,56.046711770685356,51.42630545422634,0.36369603737791323,-0.21518256980785821,0.3337719491821076,-0.8714036621252887,6.460380959009641,1.529998779296875,0.3552101010844382,0.18399906158447266,-1.6899258136026845,2.0579239367716298,-0.7529633760091059,1.1209614991780512,1.542053027527345,65.49987792968773,15.372494158605207,0.9369624375935783,5,0.3900012969970703,-0.38500022888183594,-0.09499931335449219,-0.11999893188476562,3.8500022888183665,2,0.04495643429633911,-1.2166612625328221,43.83000183105469,1.3750000000000235,45.33000183105469,1.3877509711874567,44.11999893188477,0.04495643429633911
4562,2005-05-05,44.849998474121094,45.349998474121094,44.2599983215332,44.75,2990800.0,0.00313127695180504,-1.0185153788553103,0.12194940406963221,57.50208561359887,51.45352067387054,0.12384783884586881,-0.4208649287550372,0.1255547325754094,-0.9680214467710471,6.298179762797594,1.0900001525878906,0.23881060646970553,0.3519985198974638,-1.482633972169559,2.1866310119644865,-0.5653177261360511,1.2693147659309787,1.230930602711645,72.49984741210963,16.329973319176915,0.9173162460335117,5,0.2500019073486328,1.9073486328125e-06,-0.5399990081787109,0.10500144958496094,4.390003204345703,3,0.04838354643188425,1.4285653735066697,44.709999084472656,-1.2166612625328221,43.83000183105469,1.3750000000000235,45.33000183105469,0.04838354643188425
4563,2005-05-06,45.11000061035156,45.61999893188477,44.959999084472656,45.25,2354400.0,0.005797149277061653,-1.9999826605632172,-1.4000152590218966,54.89324788503237,51.01826267097481,-0.30807453183962963,-0.6803051692622617,-0.21362325643995916,-1.1943456708966806,6.328033441195524,0.770000457763679,0.34587413398658384,0.5895006179809599,-1.2644333848686244,2.443434620830544,-0.3374663834438323,1.516467619405752,0.8100728134239432,77.02707579056232,20.42095667234055,0.9269670014247922,5,-0.20000076293945312,-0.26000022888183594,-0.8000011444091797,-0.1550006866455078,3.8600006103515696,4,0.052981586284882365,-1.0185153788553103,44.849998474121094,1.4285653735066697,44.709999084472656,-1.2166612625328221,43.83000183105469,0.052981586284882365
4564,2005-05-09,45.4900016784668,45.77000045776367,44.86999893188477,45.209999084472656,1884700.0,0.008423876368293337,1.1428603866467286,-2.000027247956403,52.21489723687938,51.61158610389534,-0.9423759024690455,-1.0603259748833835,-0.6771093482910899,-1.5468991540340582,6.5828399027935856,0.9000015258788991,0.3274633544454133,0.9350015640258817,-0.9659177225013238,2.8359208505530873,-0.015458079237724576,1.885461207289488,-2.0900001525878906,88.18570019041303,33.260677712966555,0.9504596432636041,5,-0.9050006866455078,-0.6400012969970703,-1.0000019073486328,-0.4350013732910156,4.269996643066406,0,0.027918148960358824,-1.9999826605632172,45.11000061035156,-1.0185153788553103,44.849998474121094,1.4285653735066697,44.709999084472656,0.027918148960358824
4565,2005-05-10,44.52000045776367,45.43999862670898,44.41999816894531,45.29999923706055,2629700.0,-0.021323393820895098,-1.0816264567811706,-2.7856841187449763,52.067662096799346,52.64854384516077,-0.07424226006522616,-0.05203819590474268,0.20995406021518193,-0.5639134747260073,6.574851393970646,1.0700035095214844,0.1668776540801602,-0.060999679565426845,-1.944097740634902,1.8220983815040483,-1.0025487101001644,0.8805493509693108,-1.0725989532470734,47.25736019611094,-8.711698225771983,0.9415490305347378,5,0.06500053405761719,0.3299999237060547,0.044999122619628906,0.5349998474121094,6.159999847412109,1,0.05570529013334391,1.1428603866467286,45.4900016784668,-1.9999826605632172,45.11000061035156,-1.0185153788553103,44.849998474121094,0.05570529013334391
4566,2005-05-11,44.38000106811523,44.79999923706055,43.90999984741211,44.349998474121094,2426400.0,-0.003144640346112837,1.0459781202727292,-0.0384649242928036,43.59527437678592,52.395624331386074,0.1610801356245446,0.17988037673025303,0.3146146858936092,-0.40235091980970594,6.530815178081081,0.8899993896484375,-0.0723576282818783,-0.25349903106690164,-2.0461187491419395,1.5391206870081362,-1.149808890104424,0.6428108279706208,-0.8861475845336884,25.26887454162082,-24.614026698930306,0.896309859037519,5,0.2049999237060618,0.4699993133544993,0.1849985122680735,0.674999237060554,7.16999816894532,2,0.10049569574429196,-1.0816264567811706,44.52000045776367,1.1428603866467286,45.4900016784668,-1.9999826605632172,45.11000061035156,0.10049569574429196
4567,2005-05-12,42.65999984741211,44.38000106811523,42.33000183105469,44.290000915527344,4669300.0,-0.03875622305784154,1.2651908084833845,-54.328671328684194,34.215508647063174,51.02185045430411,1.8936677373438542,1.952744706914082,1.9737263550292568,1.3291113062007014,6.834799959099936,2.0499992370605398,-0.13199754289138355,-1.943500328063962,-3.849405395939698,-0.03759526018822612,-2.89645286200183,-0.9905477941260941,3.1100006103515625,9.592969421418868,-34.77611628368555,0.9529525339378672,5,1.3900012969970703,1.9050006866455078,1.7199993133544922,2.395000457763672,8.900001525878913,3,0.13830289608490998,1.0459781202727292,44.38000106811523,-1.0816264567811706,44.52000045776367,1.1428603866467286,45.4900016784668,0.13830289608490998
4568,2005-05-13,42.5099983215332,42.97999954223633,41.97999954223633,42.5,4304100.0,-0.003516210183202917,1.1052614671715448,-0.0061339355714436165,30.634154801416315,48.15618648047645,2.0017824330264204,2.1707227675251772,2.0127724295865335,1.4813553099795413,7.540478665812138,1.0,-0.049201050175355476,-2.0660017013549776,-4.078566882991886,-0.053436519718069064,-3.0722842921734355,-1.0597191105365198,3.191202163696289,13.984133278847258,-23.730953535827197,1.0062825908184558,5,1.3650016784667969,1.8800010681152344,1.885000228881836,2.545001983642578,8.09000015258789,4,0.1583157756448217,1.2651908084833845,42.65999984741211,1.0459781202727292,44.38000106811523,-1.0816264567811706,44.52000045776367,0.1583157756448217
4569,2005-05-16,43.04999923706055,43.08000183105469,41.810001373291016,42.5099983215332,6441700.0,0.012702915475153231,3.2332917959412035,54.00915681037772,39.02440109707847,46.688215947259906,1.2341337459886859,1.6391537960155915,1.3674152539459214,0.9371794525414856,8.321373228113334,1.2700004577636719,0.006864305774506363,-1.4780008316040067,-3.590705705974756,0.6347040427667423,-2.5343532687893813,-0.4216483944186322,2.502353210449222,34.159746611432396,-2.9292713696403894,1.056352437185374,5,0.7400016784667969,1.2550010681152344,1.3449993133544922,2.0050010681152344,7.8600006103515625,0,0.13751456651702387,1.1052614671715448,42.5099983215332,1.2651908084833845,42.65999984741211,1.0459781202727292,44.38000106811523,0.13751456651702387
4570,2005-05-17,43.36000061035156,43.43000030517578,42.75,42.810001373291016,3476700.0,0.007200961179672838,-1.0298456475571776,1.0185153788553103,46.941177896147956,45.676489961200204,0.9503957626306345,1.2631766406465346,0.9644485438231953,0.6407305440898341,9.049858496364665,0.6800003051757812,0.043902178741980435,-1.0849994659423814,-3.246193450585679,1.076194518700916,-2.1655964582640337,-0.004402473620729097,1.9678107727050786,51.83947640372028,9.927326265097435,1.0805969923216496,5,0.43000030517578125,0.9449996948242188,1.019998550415039,1.6949996948242188,7.649997711181641,1,0.1476014211506662,3.2332917959412035,43.04999923706055,1.1052614671715448,42.5099983215332,1.2651908084833845,42.65999984741211,0.1476014211506662
4571,2005-05-18,43.20000076293945,43.84000015258789,42.65999984741211,43.61000061035156,4240000.0,-0.0036900333293332643,1.7126477100826518,-0.7454553020897634,46.2340842636161,44.424489811202115,0.9763507881047033,1.4270334553086386,1.0354441305363267,0.8098176154368417,10.03113016586795,1.1800003051757812,-0.1462886246328452,-1.2009992599487305,-3.4283028841690424,1.0263043642715814,-2.3146510720588864,-0.08734744783857451,1.9167420195312488,54.085585786169275,7.874132407459484,1.1136518121101566,5,0.5900001525878906,1.1049995422363281,1.5524978637695312,1.8549995422363281,7.200000762939446,2,0.1731481344938608,-1.0298456475571776,43.36000061035156,3.2332917959412035,43.04999923706055,1.1052614671715448,42.5099983215332,0.1731481344938608
4572,2005-05-19,44.29999923706055,44.36000061035156,42.900001525878906,43.20000076293945,2868800.0,0.025462927192000606,1.3934387272681792,-2.682924106104448,50.95137514496642,43.986503951194784,-0.23453333161983636,0.23927931334785058,-0.08619523903355741,-0.2584781485833503,10.868048927357592,1.4599990844726562,-0.15377821123113478,-0.037500762939451704,-2.195822853986037,2.1208213281071338,-1.1166618084627444,1.041660282583841,0.6183390608593768,97.64700426498241,45.98519677431132,1.0791610455232934,5,-0.5099983215332031,0.005001068115234375,0.3874998092651367,0.7550010681152344,7.650001525878906,3,0.16365688769436337,1.7126477100826518,43.20000076293945,-1.0298456475571776,43.36000061035156,3.2332917959412035,43.04999923706055,0.16365688769436337
4573,2005-05-20,43.97000122070313,44.81999969482422,43.88000106811523,44.5099983215332,2365700.0,-0.007449165283085257,-1.6111167036657996,-0.4909071362681047,42.074590209123656,42.859803170333045,-0.09303354734029057,0.4315215047016423,0.2349671465387857,0.0979530707859837,10.928328888735244,0.9399986267089915,-0.2976927343041922,-0.26599884033202414,-2.2813236558347825,1.7493259751707342,-1.2736612480834069,0.7416635674193586,-2.1599998474121165,71.76083228883255,20.603857830878297,1.0076624077513798,5,-0.3450012207031321,0.33499908447264914,0.5899982452392507,1.0849990844726491,6.69999694824218,4,0.17261769256022141,1.3934387272681792,44.29999923706055,1.7126477100826518,43.20000076293945,-1.0298456475571776,43.36000061035156,0.17261769256022141
4574,2005-05-23,44.54999923706055,44.72999954223633,43.849998474121094,43.97000122070313,2630300.0,0.013190766437466639,-1.1463348824659587,-1.0740761671976669,54.69972206493651,43.152254277903836,-0.9168051780986985,-0.3167192762102644,-0.3492432411062012,-0.4607526469067409,10.851793717484096,0.8800010681152344,-0.46969325478445967,0.4104991912841811,-1.3166282555675224,2.1376266381358846,-0.4530645321416671,1.2740629147100293,-2.679797897338865,87.49997792420407,30.58066083318436,0.8635637234258515,5,-1.2349987030029297,-0.24499893188476562,-0.22249984741210938,0.5550003051757812,6.209999084472656,0,0.1358024543360179,-1.6111167036657996,43.97000122070313,1.3934387272681792,44.29999923706055,1.7126477100826518,43.20000076293945,0.1358024543360179
4575,2005-05-24,44.7400016784668,44.97000122070313,44.36000061035156,44.70000076293945,2353300.0,0.004264925806063635,1.4400024414062091,0.06896733161013745,50.215226487224605,43.88780451239702,-1.1983364790296633,-0.565651047889375,-0.5564889210708301,-0.6254273850531291,11.505225119132753,0.6100006103515696,-0.6256089093051216,0.6195014953613267,-1.070164185273633,2.3091671759962864,-0.22533134495615315,1.4643343356788066,-2.8108043716430657,90.04331577913054,32.79622764682478,0.8448328403174782,5,-1.3500003814697266,-0.4350013732910156,-0.4125022888183594,0.36499786376953125,6.4199981689453125,1,0.1379078662823321,-1.1463348824659587,44.54999923706055,-1.6111167036657996,43.97000122070313,1.3934387272681792,44.29999923706055,0.1379078662823321
4576,2005-05-25,45.5099983215332,45.79999923706055,44.61999893188477,44.84000015258789,3748000.0,0.017210474165829215,-1.1261255069077056,16.749570856379936,54.34210295162113,46.12409276845902,-2.0016849246882558,-1.2725135855588974,-1.3148269679285818,-1.364243943650365,11.326716782541002,1.1800003051757741,-0.7651694602872823,1.3079982757568374,-0.4867970495379268,3.1027936010516015,0.41060061310945173,2.205395938404223,-3.4591688581542925,89.99996053758335,33.249556154337924,0.8973976626473825,5,-1.7049980163574219,-1.2049980163574219,-1.1824989318847656,-0.404998779296875,6.060001373291016,2,0.1208525643341467,1.4400024414062091,44.7400016784668,-1.1463348824659587,44.54999923706055,-1.6111167036657996,43.97000122070313,0.1208525643341467
4577,2005-05-26,45.61000061035156,45.75,45.290000915527344,45.709999084472656,2356400.0,0.002197369644178604,4.111092273131861,-0.1492518618050969,53.36021395112268,48.64921045175973,-1.8318631964483458,-1.3005818205213018,-1.3949983162908595,-1.4110914617520223,10.924860219080655,0.45999908447265625,-0.8361929369893843,1.320000457763669,-0.5720777002411239,3.212078615768462,0.37396137876127256,2.2660395367660655,-3.334220960551754,90.25648449375075,34.58088924085824,0.9460390790023961,5,-1.8050003051757812,-1.3050003051757812,-1.4225006103515625,-0.5050010681152344,7.50999832153321,3,0.10502084743318796,-1.1261255069077056,45.5099983215332,1.4400024414062091,44.7400016784668,-1.1463348824659587,44.54999923706055,0.10502084743318796
4578,2005-05-27,46.20000076293945,46.36999893188477,45.43000030517578,45.61000061035156,1474400.0,0.012935762874205725,1.0215100515601194,-5.9000915541313805,54.64051596637483,50.38433432612599,-2.0600248108810746,-1.8200800912448116,-1.9408167452391965,-1.9457227798928614,10.802328184931993,0.9399986267089915,-0.7817338258170707,1.8060005187988253,-0.26676475222581075,3.8787657898234613,0.7696178832865073,2.8423831543111433,-3.7127679379039975,93.25404214028671,39.9685543716577,1.0363826355123187,5,-1.6850013732910156,-1.8950004577636719,-2.0200014114379883,-1.095001220703125,6.700000762939446,4,0.12445887240358045,4.111092273131861,45.61000061035156,-1.1261255069077056,45.5099983215332,1.4400024414062091,44.7400016784668,0.12445887240358045
4579,2005-05-31,46.18999862670898,46.4000015258789,45.349998474121094,46.20000076293945,2166300.0,-0.0002164964516299106,4.121920357275915,-0.016952768887607814,62.48129715625538,52.1110142439157,-1.7408411197110283,-1.8365042122938249,-1.8897066957322082,-1.8776124647310084,11.10038970139208,1.0500030517578054,-0.45010717098112707,1.7529985427856403,-0.4340553213354639,3.9400524069067444,0.6594716107250846,2.846525474846196,-3.3921445131255794,89.70574485670578,34.18475505504161,1.0935269320605525,5,-1.6599979400634695,-1.884998321533196,-1.697498321533196,-1.0849990844726491,6.95000076293946,1,0.09699068359889096,1.0215100515601194,46.20000076293945,4.111092273131861,45.61000061035156,-1.1261255069077056,45.5099983215332,0.09699068359889096
4580,2005-06-01,46.56999969482422,46.88999938964844,46.27000045776367,46.43999862670898,2046300.0,0.008226912305979273,-1.6383078883504996,-12.997330282218785,65.8008464989853,54.28509893673449,-1.8077199890704136,-2.1088271509628953,-2.2272051649362226,-2.2053280154609993,11.545218995842369,0.7000007629394602,-0.028244125456389213,1.995999717712401,-0.36714194310308557,4.359141378527887,0.8144288873046577,3.177570548120144,-3.411930840011273,85.90309998706024,25.45844401096806,1.1815708304077417,6,-1.6749992370605469,-2.219999313354492,-1.9825000762939453,-1.4650001525878906,5.819999694824219,2,0.08997205613412662,4.121920357275915,46.18999862670898,1.0215100515601194,46.20000076293945,4.111092273131861,45.61000061035156,0.08997205613412662
4581,2005-06-02,46.72000122070313,46.95000076293945,45.849998474121094,46.5,2035000.0,0.0032209904844724413,2.235299397502496,1.692303177910112,87.8731158720455,58.387514573076615,-1.5711202066028633,-2.2140383267007877,-2.3343413941889466,-2.293497679542206,11.632598883560593,1.1000022888183594,0.27017048582343506,2.045501136779791,-0.5054905411471111,4.596492814706693,0.7700052978163399,3.320996975743242,-3.11410070170993,86.14460461578454,18.47162957831712,1.2754958389634512,6,-1.3200016021728587,-2.3400001525878977,-2.1325016021728587,-1.615001678466804,6.259998321533196,3,0.09503421469821083,-1.6383078883504996,46.56999969482422,4.121920357275915,46.18999862670898,1.0215100515601194,46.20000076293945,0.09503421469821083
4582,2005-06-03,47.02000045776367,47.61000061035156,46.84000015258789,46.97000122070313,1891800.0,0.0064212163788985865,-3.96772288192949,0.22726799833537442,90.92559335481378,63.815403811486625,-1.614493069943805,-2.469756637125606,-2.5487424458835477,-2.5305702457380903,12.323820887895678,0.8899993896484304,0.4824732072914273,2.2370002746582003,-0.5215664759082586,4.995567025224659,0.8577168993749709,3.6162836499414297,-2.9459259046179938,73.89382323452264,-0.5468653643627874,1.3792833752832276,6,-1.2900009155273438,-2.309999465942383,-2.4325008392333984,-1.9150009155273438,6.459999084472656,4,0.09676731588183718,2.235299397502496,46.72000122070313,-1.6383078883504996,46.56999969482422,4.121920357275915,46.18999862670898,0.09676731588183718
4583,2005-06-06,47.5,47.6500015258789,46.9000015258789,47.27000045776367,2131100.0,0.010208412113213328,1.8301748274398508,4.60006103608824,90.82568935769606,67.8294001773488,-1.722212904074425,-2.9107589509933405,-2.9419264777193064,-2.940540662299995,13.318291381751962,0.75,0.7534857171295783,2.5974998474121094,-0.4159990397456923,5.610998734569911,1.090750403833212,4.104249290991007,-2.860177277701382,93.47820318045845,13.366306511623534,1.5067494435788995,6,-1.4949989318847656,-2.769998550415039,-2.815000534057617,-2.395000457763672,5.4199981689453125,0,0.11831576698704782,-3.96772288192949,47.02000045776367,2.235299397502496,46.72000122070313,-1.6383078883504996,46.56999969482422,0.11831576698704782
4584,2005-06-07,46.7599983215332,47.65999984741211,46.66999816894531,47.31999969482422,2206900.0,-0.015578982704564148,-1.6756741431126827,-2.4347934254391057,78.91153991126289,71.0178794466864,-0.7104687553503268,-2.182638964981976,-2.141583376797314,-2.1428839019190207,14.413857702969269,0.9900016784667969,0.8965453143439319,1.7939983367919936,-1.3233581904374958,4.911354864021483,0.2353200731772489,3.3526766004067383,-1.5783434145901367,50.276196517879534,-32.031757107239734,1.5586782636147443,6,-0.6199989318847656,-2.0249977111816406,-2.0224990844726562,-1.654998779296875,5.270000457763679,1,0.1313088841904042,1.8301748274398508,47.5,-3.96772288192949,47.02000045776367,2.235299397502496,46.72000122070313,0.1313088841904042
4585,2005-06-08,47.0,47.72999954223633,46.4000015258789,46.56000137329102,2795700.0,0.005132628038531761,-2.50000250967475,-0.7857099066082529,81.87917272313568,74.07755386574355,-0.6662384199863212,-2.347686076939013,-2.299802176012996,-2.325963960686863,15.042993577000125,1.329998016357429,1.1874706088343032,1.9100000381469755,-1.3276339666349273,5.147634042928878,0.29118303575602056,3.5288170405379304,-1.3226761049631222,61.170259176066445,-23.686987292693807,1.618817002390953,6,-0.48999977111816406,-2.229999542236328,-2.262500762939453,-1.8950004577636719,4.6699981689453125,2,0.13063828488613694,-1.6756741431126827,46.7599983215332,1.8301748274398508,47.5,-3.96772288192949,47.02000045776367,0.13063828488613694
4586,2005-06-09,48.84000015258789,48.86999893188477,47.13000106811523,47.25,2944000.0,0.03914893941676367,1.1090912453732273,3.6136479890414392,83.88058069901149,77.4687057266201,-2.2173844474168547,-4.043747325395401,-4.040110363467846,-4.103353641524485,15.596581329075143,1.8699989318847727,1.3765085321345936,3.5270002365112276,-0.09615990397383456,7.15016037699629,1.715420166268693,5.338580306753762,-2.75214112811112,98.78547324689738,14.903854035164144,1.8115800702425315,6,-1.730001449584961,-3.5,-4.102500915527344,-3.7350006103515625,2.700000762939453,3,0.07268630683803234,-2.50000250967475,47.0,-1.6756741431126827,46.7599983215332,1.8301748274398508,47.5,0.07268630683803234
4587,2005-06-10,48.56000137329102,49.20000076293945,48.08000183105469,48.7599983215332,2562300.0,-0.005732980721172898,1.0740685796634595,-0.125784232106308,84.51125162698142,80.78767635557638,-1.6482530864550355,-3.4773577693173934,-3.7064286105844175,-3.7666867738757617,15.111631534824532,1.1199989318847656,1.6127315503122688,2.9520013809204144,-0.7220536817173908,6.62605644355822,1.1149738496015118,4.789028912239317,-2.1599998474121236,77.14287271305463,-7.930239031550627,1.8370275313189008,6,-1.2850017547607493,-3.0550003051757884,-3.8475017547607493,-3.4550018310546946,4.849998474121087,4,0.09102137652278564,1.1090912453732273,48.84000015258789,-2.50000250967475,47.0,-1.6756741431126827,46.7599983215332,0.09102137652278564
4588,2005-06-13,49.2400016784668,49.29999923706055,48.02000045776367,48.41999816894531,2218900.0,0.01400330078140799,1.7234056368321733,-4.100080109865103,84.74071955846766,83.26094551137774,-2.0692880420084308,-3.823335872085991,-4.357909570252033,-4.386926501384622,14.407199230038604,1.279998779296875,1.7925697228605557,3.295501518249509,-0.41643959691769794,7.007442633416716,1.4395309606659055,5.151472075833112,-2.2800003051757898,97.93111703631989,12.621155486403367,1.8559705575836036,6,-1.6650028228759766,-3.6850013732910156,-4.26500129699707,-4.135002136230469,3.259998321533203,0,0.08610880827048661,1.0740685796634595,48.56000137329102,1.1090912453732273,48.84000015258789,-2.50000250967475,47.0,0.08610880827048661
4589,2005-06-14,48.97000122070313,49.4000015258789,48.70000076293945,48.849998474121094,1779200.0,-0.005483355982129012,-2.3333514986375685,0.14634418656581888,80.96629608840269,84.94599546575745,-1.5237079219834797,-3.2539133131247127,-4.0355041033023795,-4.055574062897428,13.585094114267443,0.700000762939446,1.9902621440140251,2.729500961303721,-0.9546359411258649,6.413637863733307,0.887432510088928,4.571569412518514,-1.5420002746582142,85.66665649414111,0.9159644927768511,1.8420684512147911,6,-1.345001220703132,-3.364999771118171,-4.090001106262214,-3.865001678466804,3.469997406005845,1,0.08066156523950085,1.7234056368321733,49.2400016784668,1.0740685796634595,48.56000137329102,1.1090912453732273,48.84000015258789,0.08066156523950085
4590,2005-06-15,49.7599983215332,49.79999923706055,48.959999084472656,49.11000061035156,3048100.0,0.016132266308706678,1.301371724191989,5.416523618792991,81.02187016898264,84.18474594319491,-2.0267517765926115,-3.731152766405849,-4.767671619203455,-4.777246195781046,13.21608313766055,0.8400001525878906,2.171249970210937,3.199498176574707,-0.5425164017619437,6.941512754911358,1.3284908874063817,5.070505465743032,-1.937597259521489,98.50183734234002,13.81966783992523,1.8710072891683254,6,-1.6599979400634766,-3.954998016357422,-5.042497634887695,-4.654998779296875,5.290000915527344,2,0.04561898179930912,-2.3333514986375685,48.97000122070313,1.7234056368321733,49.2400016784668,1.0740685796634595,48.56000137329102,0.04561898179930912
4591,2005-06-16,50.68000030517578,50.79999923706055,49.63999938964844,49.6500015258789,3009800.0,0.018488786468557006,-1.2095170970601485,1.5846190864648304,83.05082048257134,83.30977117961243,-2.599298986217626,-4.281557025887068,-5.645041052362913,-5.62351843591199,13.505794498718988,1.1599998474121094,2.3379163333374606,3.74550018310547,-0.0766651734812882,7.5676655396922285,1.8344175048120945,5.656582861398846,-2.4620796081542977,95.68348976343378,11.222852920605334,1.9110826782933785,6,-2.0799999237060547,-4.375,-5.962499618530273,-5.575000762939453,6.119998931884766,3,0.019534290801265675,1.301371724191989,49.7599983215332,-2.3333514986375685,48.97000122070313,1.7234056368321733,49.2400016784668,0.019534290801265675
4592,2005-06-17,51.54999923706055,51.599998474121094,50.33000183105469,51.22999954223633,3711300.0,0.017166513943290385,5.0476294277929155,0.31067968356492925,83.64776977091682,82.51222455885917,-3.083393470430906,-4.828093940807918,-6.451425179514892,-6.416534845379317,14.507455607545758,1.2699966430664062,2.488733976902175,4.2529991149902315,0.12028966273660302,8.38570856724386,2.1866443888634137,6.319353841117049,-2.8156628320312507,98.60337249260769,14.624872220024969,2.0663547261268156,6,-2.549999237060547,-4.844999313354492,-6.832498550415039,-6.444999694824219,4.659999847412109,4,-0.00019395386384435387,-1.2095170970601485,50.68000030517578,1.301371724191989,49.7599983215332,-2.3333514986375685,48.97000122070313,-0.00019395386384435387
4593,2005-06-20,51.56000137329102,51.95000076293945,51.2599983215332,51.54999923706055,2925500.0,0.00019402786379263404,-1.3389755990327545,0.03125670552895433,83.77358273281891,83.05245153903206,-2.7456545870130924,-4.46946919757071,-6.372206245024685,-6.354622644368355,16.07774296529977,0.69000244140625,2.5351188074451088,3.8835012435913185,-0.3554278190734337,8.12243030625607,1.7640367122589424,6.002965774923695,-2.25253255444337,88.0000187800483,4.549925038626299,2.119464531332375,6,-2.385000228881843,-4.680000305175788,-7.252500534057624,-6.835002899169929,5.459999084472649,0,0.035880496990820854,5.0476294277929155,51.54999923706055,-1.2095170970601485,50.68000030517578,1.301371724191989,49.7599983215332,0.035880496990820854
4594,2005-06-21,50.599998474121094,51.56999969482422,50.52999877929688,51.56000137329102,2613700.0,-0.018619140294810488,1.1224518394245109,-95.97978642251071,73.62248388928893,82.13504166860464,-1.322767961898407,-3.196881738118037,-5.336811336773138,-5.3382556498347995,17.372303643542526,1.0400009155273366,2.526046470205493,2.6209983825683594,-1.5412929472208674,6.783289712357586,0.539852717673746,4.702144047462973,-0.7640232664550837,54.84944712437054,-27.121712324809508,2.0811456648946147,6,-1.05999755859375,-3.7199974060058594,-6.467498779296875,-5.875,6.730003356933594,1,0.037549438402664004,-1.3389755990327545,51.56000137329102,5.0476294277929155,51.54999923706055,-1.2095170970601485,50.68000030517578,0.037549438402664004
4595,2005-06-22,50.90999984741211,51.1500015258789,50.15999984741211,51.0,2517000.0,0.006126509538326719,4.076889971341248,0.09374987582403103,74.1081450532104,81.04921548573785,-1.139655730480321,-3.184197245262439,-5.540473725748868,-5.572273576524175,18.820061454583147,0.9900016784667898,2.5068593937193455,2.622499847412108,-1.4424565068643318,6.687456201688548,0.5900216702738845,4.654978024550331,1.0400009155273438,54.978342110434596,-25.371666683626714,2.0324781771382203,6,-0.9249992370605469,-3.604999542236328,-6.862499237060547,-6.204999923706055,5.630001068115234,2,0.030053010879642406,1.1224518394245109,50.599998474121094,-1.3389755990327545,51.56000137329102,5.0476294277929155,51.54999923706055,0.030053010879642406
4596,2005-06-23,51.0099983215332,52.099998474121094,50.68000030517578,50.95000076293945,2244600.0,0.001964220672182382,-3.7333392673219485,-0.6666384096977918,73.49820543097518,79.82554368618162,-1.0051739770341186,-3.0050954249575454,-5.509179396944035,-5.606751374782888,20.43300912272738,1.4199981689453125,2.6307243531716153,2.447498321533203,-1.570182727534636,6.465179370601042,0.43865779699928,4.456338846067126,-0.8499984741210938,43.81438535155213,-35.809303028611566,2.0088405245339205,6,-0.9499988555908203,-3.6299991607666016,-6.962497711181641,-6.334997177124023,6.010002136230469,3,0.07920017738604601,4.076889971341248,50.90999984741211,1.1224518394245109,50.599998474121094,-1.3389755990327545,51.56000137329102,0.07920017738604601
4597,2005-06-24,50.4000015258789,51.43000030517578,50.349998474121094,51.18999862670898,2511400.0,-0.011958377097158301,-1.4269616688597913,-13.167154120040692,66.82134919869253,77.83450253509548,-0.11926734396445227,-2.126890973075078,-4.770014273626934,-4.941780050110232,21.995851257045963,1.0800018310546875,2.722546196409077,1.598001480102532,-2.2459361550884935,5.4419391152935574,-0.3239673374929808,3.5199702976980447,-0.24000167846678977,12.371229296895372,-62.79422051472465,1.9219688175955123,6,-1.9073486257070726e-06,-2.900001525878899,-6.352500915527337,-5.775001525878899,7.569999694824233,4,0.12698407772657383,-3.7333392673219485,51.0099983215332,4.076889971341248,50.90999984741211,1.1224518394245109,50.599998474121094,0.12698407772657383
4598,2005-06-27,51.95000076293945,52.08000183105469,50.95000076293945,50.95000076293945,3045900.0,0.03075395218519339,-1.2600021362304688,-1.2658274301883694,77.51856984860143,77.45142184178424,-1.3906709269009099,-3.3982578724935664,-6.163723399527534,-6.434578410631644,23.23276949351253,1.6800003051757884,2.6857833697830387,2.8605007171630845,-1.0239270826755558,6.744928517001725,0.9182868172437679,4.802714617082401,-1.7512009429931652,92.26815374420667,13.377939705288242,1.9422138999193184,6,-1.4200019836425781,-3.9750022888183594,-7.902500152587891,-7.325000762939453,6.16999816894532,0,0.0820018914142584,-1.4269616688597913,50.4000015258789,-3.7333392673219485,51.0099983215332,4.076889971341248,50.90999984741211,0.0820018914142584
4599,2005-06-28,50.66999816894531,51.84000015258789,50.66999816894531,51.84000015258789,2575000.0,-0.02463912560531245,1.0,-1.1700019836425781,67.52625473284735,75.95190901554697,0.174149477024109,-1.860821416998803,-4.769707999484623,-5.106472769218016,24.506524215189256,1.2800025939941406,2.6474495887230916,1.3564981460571275,-2.335856625943542,5.048852918057797,-0.4896792399432073,3.2026755320574622,-0.4331743759155273,26.288591884127506,-52.577566320894185,1.8461773860003354,6,0.20000076293945312,-2.6949996948242188,-6.704998016357422,-6.264997482299805,7.350002288818359,1,0.1253207522851294,-1.2600021362304688,51.95000076293945,-1.4269616688597913,50.4000015258789,-3.7333392673219485,51.0099983215332,0.1253207522851294
4600,2005-06-29,50.7599983215332,51.099998474121094,50.22000122070313,50.66999816894531,2244000.0,0.001776202009871941,1.2857057928868139,-0.07692307692307693,61.0091622715994,73.50283588099454,0.2692290534983499,-1.7084137984952648,-4.774859208486909,-5.144484084608806,25.24701605321881,0.8799972534179616,2.56286484992723,1.2369983673095675,-2.2707916619435693,4.744788396562704,-0.5168966473169974,2.9908933819361323,1.3400001525878906,28.72329200738564,-45.65594126122929,1.7538950146265675,6,0.37000083923339844,-2.529998779296875,-6.949997901916504,-6.454998016357422,6.620002746582024,2,0.12943269753289943,1.0,50.66999816894531,-1.2600021362304688,51.95000076293945,-1.4269616688597913,50.4000015258789,0.12943269753289943
4601,2005-06-30,51.15999984741211,51.70000076293945,50.36999893188477,50.36999893188477,3372600.0,0.007880250967408298,-2.3670893410722127,8.777773068282887,64.7058671225889,71.39818003118033,-0.06204933391448719,-1.853770374160888,-5.053310735129649,-5.485012495240142,26.631766025521753,1.3300018310546804,2.545928667802329,1.4149999618530273,-1.9027067313227093,4.732706655028764,-0.24385338473484097,3.0738533084408957,0.9023986816406264,50.53754399205867,-22.52167274630071,1.658853346587868,6,-0.030000686645507812,-2.8000011444091797,-7.312499046325684,-6.854999542236328,7.0,3,0.10516030266148202,1.2857057928868139,50.7599983215332,1.0,50.66999816894531,-1.2600021362304688,51.95000076293945,0.10516030266148202
4602,2005-07-01,51.56999969482422,51.9900016784668,51.18000030517578,51.599998474121094,2354900.0,0.008014070536257911,-1.0000094190339839,-0.03797309434363173,63.593915181999236,69.15599474775593,-0.5240200697441892,-2.008389146138427,-5.382524685153157,-5.83798014848314,27.59887155770174,0.8300018310546875,2.488473237968279,1.5974998474121094,-1.5532384738706924,4.748238168694911,0.022130686770708508,3.1728690080535102,0.45555088806152355,72.58053930777614,2.5572610474215054,1.5753691606414022,7,-0.4400005340576172,-2.875,-7.5149993896484375,-7.2649993896484375,6.260002136230469,4,0.10568161324783643,-2.3670893410722127,51.15999984741211,1.2857057928868139,50.7599983215332,1.0,50.66999816894531,0.10568161324783643
4603,2005-07-05,53.11999893188477,53.34000015258789,51.72999954223633,51.81999969482422,3361200.0,0.03005621962833005,-1.1756771734115519,-43.3350712105801,71.06597333430405,68.87193801942426,-2.044459249046625,-3.2841440938061552,-6.8459235839790935,-7.3274225528963015,28.843730660236282,1.7700004577636719,2.3536369339955314,2.866499137878428,-0.35736736860704355,6.090365644363899,1.2545658846356957,4.47843239112116,-2.8999977111816406,92.94867640963525,23.87541428938131,1.6119332532427353,7,-1.3699989318847727,-3.7749996185302805,-9.064998626708991,-8.814998626708991,5.3199996948242045,1,0.09130275576694702,-1.0000094190339839,51.56999969482422,-2.3670893410722127,51.15999984741211,1.2857057928868139,50.7599983215332,0.09130275576694702
4604,2005-07-06,52.9000015258789,53.86999893188477,52.56000137329102,53.36000061035156,2845500.0,-0.004141517515615423,-1.298242561336378,-0.3538456572580562,66.91811598402913,68.07304590062635,-1.6359320338667445,-2.720024826142243,-6.555570904812903,-7.069727130479727,30.515092076798673,1.30999755859375,2.1285256761364053,2.339501571655269,-0.6440563311266345,5.323059474437173,0.8477226202643138,3.8312805230462246,-2.6176003265380743,73.4247119379193,7.740439429885086,1.4917789513909518,7,-0.8550014495849467,-3.2900028228759695,-8.49000167846679,-8.595001220703118,6.25999832153321,2,0.09867669670013579,-1.1756771734115519,53.11999893188477,-1.0000094190339839,51.56999969482422,-2.3670893410722127,51.15999984741211,0.09867669670013579
4605,2005-07-07,53.13999938964844,54.61000061035156,51.93000030517578,52.20000076293945,2939600.0,0.0045368214904895066,-2.6216231541885646,-2.043479342543879,64.30232279619125,67.05128116342814,-1.7057125216607432,-2.6102741547011874,-6.677130533581504,-7.28557713241576,32.7057310773646,2.6800003051757812,1.9001492079248123,2.2724994659423814,-0.4176135093622264,4.962612441246989,0.927442978290081,3.6175559535946817,-2.714094281005856,65.33017361364143,3.2984726810299208,1.3450564876523032,7,-0.7249984741210938,-2.9099998474121094,-8.722498893737793,-8.834999084472656,5.409999847412109,3,0.09183291539641703,-1.298242561336378,52.9000015258789,-1.1756771734115519,53.11999893188477,-1.0000094190339839,51.56999969482422,0.09183291539641703
4606,2005-07-08,52.38999938964844,53.52999877929688,52.18000030517578,53.27000045776367,2245200.0,-0.014113662186945763,-1.076921948313767,-0.9361727167583143,54.95283135573355,65.73255695865492,-0.8262637812971292,-1.6661026162530703,-5.77499047097573,-6.51251159380174,34.055698446544206,1.3499984741211009,1.8071517856996309,1.3449995040893583,-1.2485750143286793,3.938574022507396,0.04821224488033948,2.641786763298377,-1.7130485509033164,35.27693809959139,-21.21457888546459,1.296787259209018,7,0.02500152587890625,-2.1599998474121094,-7.767498970031738,-8.039999008178711,5.639999389648445,4,0.09524721772477718,-2.6216231541885646,53.13999938964844,-1.298242561336378,52.9000015258789,-1.1756771734115519,53.11999893188477,0.09524721772477718
4607,2005-07-11,52.97999954223633,52.9900016784668,51.33000183105469,51.599998474121094,2368100.0,0.01126169420617451,1.3714193071991236,-1.5681811285421372,57.8366365981985,63.54567548638792,-1.1307106066500126,-2.0110993689595347,-6.201890687864548,-7.070991087332608,34.87977913447343,1.6599998474121094,1.6989028744699652,1.7139997482299805,-0.7373660833866396,4.1653655798466005,0.488316832421674,2.939682664038287,-2.067065717194822,50.304826989458405,-2.1101522291172614,1.22568291580831,7,-0.5649986267089844,-2.4749984741210938,-8.089999198913574,-8.599998474121094,4.0,0,0.09777275103685534,-1.076921948313767,52.38999938964844,-2.6216231541885646,53.13999938964844,-1.298242561336378,52.9000015258789,0.09777275103685534
4608,2005-07-12,53.47999954223633,53.93000030517578,52.86000061035156,53.25,2354900.0,0.00943752367535211,-1.1188147980284404,0.16666620595479312,66.7442026545873,63.4587808110257,-1.5543088267934166,-2.2948190213871484,-6.5383221945793935,-7.549974645448373,35.83626308785333,1.0699996948242188,1.6119340059246525,2.001999855041504,-0.44499275754439793,4.448992467627406,0.778503548748553,3.225496161334455,-2.345241710076216,65.5487351017408,12.886436951252087,1.2234963062929498,7,-1.0649986267089844,-2.9749984741210938,-8.25999927520752,-8.769998550415039,2.3500022888183594,1,0.0813388617436861,1.3714193071991236,52.97999954223633,-1.076921948313767,52.38999938964844,-2.6216231541885646,53.13999938964844,0.0813388617436861
4609,2005-07-13,52.91999816894531,53.72000122070313,52.7599983215332,53.45000076293945,2669200.0,-0.010471229956700912,-1.258824268589884,-2.304363690644022,61.35592957331825,63.497310511216675,-0.7169787371380636,-1.5006604878175978,-5.856895142882763,-6.952200617564472,36.72829283022222,0.960002899169929,1.6341533082894273,1.2444986343383775,-0.9774540648420711,3.466451333518826,0.1335222847481532,2.3554749839286018,-1.589996337890625,48.47551614734041,-3.7329684127481997,1.1109763495902252,7,-0.42999839782714844,-2.414997100830078,-7.552496910095215,-8.189996719360352,2.3700027465820312,2,0.1043084022818983,-1.1188147980284404,53.47999954223633,1.3714193071991236,52.97999954223633,-1.076921948313767,52.38999938964844,0.1043084022818983
4610,2005-07-14,52.02999877929688,53.349998474121094,51.6500015258789,53.1500015258789,2557500.0,-0.016817827294837384,1.2368430298801976,2.1132023866932226,55.2904612343084,62.45115430140773,0.41584599376268017,-0.4552179723015186,-4.804951529398437,-6.039279721656193,36.95302406592379,1.6999969482421946,1.3791294773404204,0.24099922180176492,-1.7929225927134596,2.2749210363169894,-0.7759616854558473,1.2579601290593772,-0.5031970214843824,26.92297534823832,-25.258926262280124,1.0169609072576116,7,0.8650016784667898,-1.5249977111816477,-6.592498779296882,-7.29499816894532,3.909999847412095,3,0.1370363489409172,-1.258824268589884,52.91999816894531,-1.1188147980284404,53.47999954223633,1.3714193071991236,52.97999954223633,0.1370363489409172
4611,2005-07-15,51.66999816894531,52.4000015258789,51.6500015258789,52.27999877929688,2305500.0,-0.006919097036281574,-1.3077139771819768,0.5446420664709501,56.76249587655169,61.692107711913565,0.956370275662465,-0.018178387682233677,-4.312220276698696,-5.646881565488577,36.522418530334726,0.75,1.3035566224352166,-0.16850128173827983,-2.135880379942037,1.7988778164654775,-1.152190830840155,0.8151882673635953,2.94000244140625,13.07678990102322,-42.31747921501159,0.9836895491018782,7,1.3000030517578125,-0.7999973297119141,-6.029997825622559,-6.899997711181641,3.8500022888183594,4,0.1331527252162794,1.2368430298801976,52.02999877929688,-1.258824268589884,52.91999816894531,-1.1188147980284404,53.47999954223633,0.1331527252162794
4612,2005-07-18,51.540000915527344,52.27000045776367,50.79999923706055,51.66999816894531,1840800.0,-0.002515913644759893,1.2105251081307435,0.21311003827200392,47.42785457431172,59.06565007191442,1.2087809259004985,0.11703168586495849,-4.0527796313376285,-5.501838987230819,35.32496352381851,1.470001220703125,1.3344438844585866,-0.2979986190795927,-2.265691441444808,1.6696942032856228,-1.281845030262204,0.6858477921030186,3.010799713134766,23.642218081171368,-25.968785501847048,0.9838464111826088,7,1.164999008178711,-0.22500038146972656,-5.315001487731934,-6.200000762939453,4.619998931884766,0,0.1259215705953609,-1.3077139771819768,51.66999816894531,1.2368430298801976,52.02999877929688,-1.258824268589884,52.91999816894531,0.1259215705953609
4613,2005-07-19,53.40999984741211,53.40999984741211,51.56999969482422,51.88999938964844,2245600.0,0.03628247766137305,1.4210521032276846,-11.692558248723516,66.00469439840704,58.96415878462307,-0.6881183020335939,-1.6941222141191616,-5.777318706331457,-7.351993076860012,34.125796133811335,1.8699989318847656,1.3494273918331103,1.4795003890991225,-0.6037106315278677,3.5627114097261128,0.4378948787856274,2.5211058994126176,0.9907687255859372,89.38352182540957,35.30129506659298,1.0416055103134942,7,-0.7049999237060547,-2.094999313354492,-7.0199995040893555,-7.904998779296875,3.2900009155273438,1,0.06684140994239662,1.2105251081307435,51.540000915527344,-1.3077139771819768,51.66999816894531,1.2368430298801976,52.02999877929688,0.06684140994239662
4614,2005-07-20,52.5,53.209999084472656,51.9000015258789,53.0,3612000.0,-0.01703800505545594,1.8478264475146522,-0.32894726935519086,59.275068739835405,58.40557500058354,0.177880359115143,-0.6687687520170158,-4.741684657068944,-6.430751315363466,33.82126446785026,1.5099983215332102,1.3379036683573702,0.47450046539306356,-1.5248413447941402,2.4738422755802674,-0.5251704397005383,1.4741713704866655,1.7567377995605469,65.13411361656601,7.520118326327498,0.999670905093601,7,-0.13500022888183594,-0.8449993133544922,-5.935000419616699,-6.944999694824219,3.8199996948242188,2,0.0634286063058036,1.4210521032276846,53.40999984741211,1.2105251081307435,51.540000915527344,-1.3077139771819768,51.66999816894531,0.0634286063058036
4615,2005-07-21,52.43999862670898,53.11000061035156,51.45000076293945,52.5,2221300.0,-0.0011428833007813832,1.5937445052079453,0.12000274658204546,57.07964452396418,58.64188757483139,0.14320383323604347,-0.5146531279520232,-4.522885175223877,-6.353036568777931,33.80005751063953,1.6599998474121094,1.0929960471558644,0.3379991531371971,-1.597699909125481,2.2736982153998753,-0.6298503779941385,1.3058486842685326,1.6784696303515716,62.83521096294017,4.147385770136687,0.9678495311313376,7,-0.07499885559081321,-0.6549987792968679,-5.824997901916497,-6.834997177124016,3.1000022888183665,3,0.05434787115663253,1.8478264475146522,52.5,1.4210521032276846,53.40999984741211,1.2105251081307435,51.540000915527344,0.05434787115663253
4616,2005-07-22,55.04999923706055,55.349998474121094,53.77000045776367,53.9000015258789,3876600.0,0.04977117999050118,-1.2411321806272877,-19.16618984042,65.48043320593905,59.491198309024774,-2.2906855242106516,-2.9581333710708506,-6.935971879619416,-8.904738886639961,33.62027109066686,2.9099998474121165,0.9832164901385241,2.745999717712401,0.47582340631623765,5.016176029108564,1.6109115620143157,3.881087873410486,-4.25,93.40660906892028,34.969327936796034,1.135088155698082,7,-1.9750003814697266,-2.5550003051757812,-8.097498893737793,-9.244998931884766,1.0400009155273438,4,0.016167109936111812,1.5937445052079453,52.43999862670898,1.8478264475146522,52.5,1.4210521032276846,53.40999984741211,0.016167109936111812
4617,2005-07-25,56.79999923706055,56.849998474121094,54.5,54.5,4259400.0,0.03178928291104999,-1.0434776118660345,2.0000033171346465,66.08392471171338,59.4178340931499,-3.8463151664694664,-4.431271157482463,-8.40921361895198,-10.588067609505458,34.04137829049236,2.3499984741210938,0.9423454013174677,4.175999832153323,1.3098311490395673,7.042168515267079,2.7429154905964452,5.609084173710201,-5.9090000152587905,99.07408781012973,43.14326888680456,1.4330843415568761,7,-2.9750003814697266,-3.2950000762939453,-9.347498893737793,-10.494998931884766,0.43000030517578125,0,-0.022535190079046807,-1.2411321806272877,55.04999923706055,1.5937445052079453,52.43999862670898,1.8478264475146522,52.5,-0.022535190079046807
4618,2005-07-26,56.209999084472656,57.0,55.849998474121094,56.79999923706055,3348100.0,-0.01038732676959142,1.3232314669605392,-0.25652189056459196,64.01354040156077,59.713124185176845,-3.16072392186274,-3.6952144480708426,-7.538769165859705,-9.957462225340414,34.12072539504172,1.1500015258789062,1.0546144265127424,3.372999763488771,0.11178836060920361,6.634211166368338,1.7423940620489873,5.003605464928555,-5.080639892578127,85.76574731304373,30.723927129965197,1.630605701439784,7,-2.309999465942383,-2.6299991607666016,-8.357499122619629,-9.504999160766602,2.5400009155273438,1,-0.0008895078789346034,-1.0434776118660345,56.79999923706055,-1.2411321806272877,55.04999923706055,1.5937445052079453,52.43999862670898,-0.0008895078789346034
4619,2005-07-27,57.02000045776367,57.099998474121094,55.7599983215332,56.349998474121094,2468300.0,0.014410271953104736,2.228923747236636,-1.1355962887531115,65.67043914926711,60.8664550646167,-3.7190794599321464,-4.22153805952221,-8.070540304869454,-10.720937610089052,34.55251888107037,1.3400001525878906,1.1211425061329834,3.8655010223388686,0.272991206749424,7.458010837928313,2.06924611454415,5.661755930133587,-5.538402817382817,98.58410533159861,42.991245977465496,1.7962549077947205,7,-3.0700016021728516,-3.3900012969970703,-8.992499351501465,-10.139999389648438,2.1699981689453054,2,-0.005612060544637365,1.3232314669605392,56.209999084472656,-1.0434776118660345,56.79999923706055,-1.2411321806272877,55.04999923706055,-0.005612060544637365
4620,2005-07-28,57.33000183105469,57.459999084472656,55.88000106811523,57.27999877929688,3505700.0,0.005436712921822018,9.193615869265649,0.07463119957638845,70.68677316293926,62.41359698532643,-3.574064058248638,-4.231020837828652,-8.102966495940713,-10.97670917794828,35.58057257565284,1.579998016357429,1.077548463873022,3.8470022201538114,-0.015013603289006028,7.709018043596629,1.9159943084324027,5.77801013187522,-5.39893212397461,96.47703789163981,36.731624808336036,1.9310079117214098,7,-3.200002670288086,-3.5200023651123047,-9.120000839233398,-10.450000762939453,0.5999984741210938,3,-0.017617340030911532,2.228923747236636,57.02000045776367,1.3232314669605392,56.209999084472656,-1.0434776118660345,56.79999923706055,-0.017617340030911532
4621,2005-07-29,56.540000915527344,58.22999954223633,56.41999816894531,57.849998474121094,2545200.0,-0.013779886452042867,-1.335481044683553,-26.19835215136167,64.66227526207182,64.32853261729977,-2.258065050547998,-3.1803563098984426,-7.033689216442454,-10.132689640494064,36.378699656377876,1.8100013732910156,1.1209999476670873,2.788001251220706,-1.141609632104604,6.717612134546016,0.8231958095580509,4.752806692883361,-4.056038270708008,54.691720265044786,-5.9897706723786115,1.9648054416626544,7,-1.7000007629394531,-2.315000534057617,-7.895000457763672,-9.65999984741211,2.30999755859375,4,-0.017686593275688667,9.193615869265649,57.33000183105469,2.228923747236636,57.02000045776367,1.3232314669605392,56.209999084472656,-0.017686593275688667
4622,2005-08-01,57.02000045776367,57.68999862670898,56.70000076293945,56.77999877929688,2657700.0,0.00848955667605078,-3.9500176430757725,-0.1832077295811342,64.60396086348106,64.17289555786355,-2.099795102150452,-3.4057344036518202,-7.25853834847068,-10.52738846889875,37.04058304670927,1.1499977111816335,1.3250776893346767,2.9955007553100614,-1.0511307991031273,7.04213230972325,0.9721849781034706,5.018816532516652,-3.8465133852542976,51.01220702521715,-8.679614958753632,2.023315777206594,8,-2.1800003051757812,-2.7950000762939453,-8.30000114440918,-10.065000534057617,1.4799995422363281,0,-0.0163100718644269,-1.335481044683553,56.540000915527344,9.193615869265649,57.33000183105469,2.228923747236636,57.02000045776367,-0.0163100718644269
4623,2005-08-02,57.97000122070313,58.25,57.29999923706055,57.38000106811523,2301000.0,0.016660834011096748,-1.5333224826940781,2.458316776603486,70.18386166830618,65.38498366102696,-2.6093357550051977,-4.18850173315608,-7.926450510587969,-11.377235750889064,37.07245437148089,1.2299995422363281,1.5970955158027351,3.7030014038085994,-0.6825025263792526,8.088505333996451,1.5102494387146734,5.895753368902525,-4.1897326518265245,88.75507668455568,26.502503012044514,2.192751965093927,8,-3.1200008392334055,-3.7350006103515696,-9.020001411437995,-11.015001296997077,0.22999954223632102,1,-0.012765252076664124,-3.9500176430757725,57.02000045776367,-1.335481044683553,56.540000915527344,9.193615869265649,57.33000183105469,-0.012765252076664124
4624,2005-08-03,58.11999893188477,58.6500015258789,57.75,58.29999923706055,2776200.0,0.0025875057447484195,1.0454466638923736,-0.30508518410756796,75.87085775587552,67.47289624235046,-2.0990368996415967,-4.139619439047671,-7.805498508858413,-11.426148963770025,36.90528281902093,0.9000015258788991,2.0299266178176296,3.5919992446899514,-1.0639434578554656,8.247941947235368,1.2640278934172429,5.91997059596266,-3.713967962650891,80.86633550876674,13.560497939547034,2.3279713512727103,8,-1.9099979400634837,-3.684997558593757,-8.867500305175788,-11.164999008178718,1.19000244140625,2,0.010839660696717823,-1.5333224826940781,57.97000122070313,-3.9500176430757725,57.02000045776367,-1.335481044683553,56.540000915527344,0.010839660696717823
4625,2005-08-04,58.02000045776367,58.47999954223633,57.79999923706055,57.849998474121094,2172100.0,-0.0017205518919278795,-4.03703075771062,-0.9444538634341068,77.58472291407112,68.8178173210318,-1.2563998090725903,-3.8528139795944867,-7.436251200416898,-11.232125827195986,36.40306965410072,0.6800003051757812,2.1626279385991083,3.2480007171630874,-1.6088201115165575,8.104821545842732,0.819590302823265,5.67641113150291,-2.934934199466589,71.7488735540953,-2.316747660814201,2.428410414339822,8,-1.4449996948242188,-3.5849990844726562,-8.597501754760742,-11.065000534057617,-0.26000213623046875,3,0.02016542846801639,1.0454466638923736,58.11999893188477,-1.5333224826940781,57.97000122070313,-3.9500176430757725,57.02000045776367,0.02016542846801639
4626,2005-08-05,57.38000106811523,58.209999084472656,56.84000015258789,58.09000015258789,2518000.0,-0.01103066846947609,1.884217542845211,-4.176416470324288,74.29284496747182,69.72991957167163,-0.28064485325484867,-2.972194263818558,-6.553711588599668,-10.490809462630033,35.49500810986071,1.3699989318847656,2.4422426028344617,2.3585012435912986,-2.495777500250334,7.212779987432931,-0.06863812832951766,4.785640615512115,-1.7245451670050542,34.871796878209246,-43.689511515592606,2.427139371920817,8,-0.17500114440917258,-2.8700008392333913,-7.700001716613762,-10.425001144409173,0.4199981689453196,4,0.00958520785678707,-4.03703075771062,58.02000045776367,1.0454466638923736,58.11999893188477,-1.5333224826940781,57.97000122070313,0.00958520785678707
4627,2005-08-08,58.15999984741211,58.72000122070313,58.02999877929688,58.1500015258789,1946300.0,0.01359356508848708,-4.5199353037218755,-0.014082161163117935,71.72918512065672,70.58721342934896,-0.9470301903943366,-3.524948669322157,-7.080329703687674,-11.160573935605889,35.63278839206973,1.3400001525879048,2.8167001731300303,2.879500007629396,-2.0680127947655436,7.8270128100243355,0.4057436064319262,5.353256408826866,-2.0254166463389396,70.2127098335938,-6.691338734339709,2.473756401197469,8,-0.9200000762939453,-3.3999996185302734,-8.415000915527344,-11.204999923706055,0.5400009155273438,0,0.011863800352807097,1.884217542845211,57.38000106811523,-4.03703075771062,58.02000045776367,1.0454466638923736,58.11999893188477,0.011863800352807097
4628,2005-08-09,57.83000183105469,58.4900016784668,57.65999984741211,58.29999923706055,2035600.0,-0.005673968659270945,-1.0493837626037854,-47.00763067528136,75.74880491229871,71.70703184746358,-0.4057360016512206,-3.006494464942392,-6.51458184686561,-10.7126788455124,35.17437031970497,0.8300018310546875,2.884509813412272,2.3320018768310575,-2.664459544767716,7.328463298429831,-0.16622883396832577,4.830232587630441,-1.2300433864481235,52.659633829852226,-24.670219067831425,2.498230710799386,8,-0.5300006866455078,-3.0700016021728516,-7.917502403259277,-10.875001907348633,0.8599967956542898,1,0.011585650142337034,-4.5199353037218755,58.15999984741211,1.884217542845211,57.38000106811523,-4.03703075771062,58.02000045776367,0.011585650142337034
4629,2005-08-10,58.43999862670898,58.84000015258789,57.63000106811523,58.02999877929688,2516100.0,0.010548102651567248,-1.000006305309374,-0.8723449154674351,77.52295119144604,72.46660718396433,-0.8863304685958013,-3.3536882928079095,-6.876557486903685,-11.201950592235981,34.86475845939942,1.2099990844726634,2.83475030748329,2.6659986495971637,-2.340685718841854,7.672683018036182,0.16265646537765122,5.169340833816676,-1.4584324824050299,79.99992370605433,0.8020371645495601,2.5033421842195094,8,-0.8099994659423757,-3.6199989318847585,-7.892498970031731,-10.864997863769524,0.3600006103515696,2,-0.00410673972295128,-1.0493837626037854,57.83000183105469,-4.5199353037218755,58.15999984741211,1.884217542845211,57.38000106811523,-0.00410673972295128
4630,2005-08-11,59.15999984741211,59.18000030517578,58.34000015258789,58.52999877929688,2578400.0,0.012320349719756374,1.5074557183281427,1.5365885428781796,72.80800841350829,73.37168864523505,-1.4745078817923698,-3.701939961780255,-7.34730786040361,-11.797730408285858,35.78114997388286,0.8400001525878906,2.878649843032264,3.0294998168945284,-1.868906457232498,7.927906091021555,0.5802966798310152,5.478702953958042,-1.8067469014513762,99.1452796384841,20.84644977175715,2.449203137063515,8,-1.2199993133544922,-4.170000076293945,-8.332500457763672,-11.319999694824219,1.5900001525878906,3,0.002535522756352382,-1.000006305309374,58.43999862670898,-1.0493837626037854,57.83000183105469,-4.5199353037218755,58.15999984741211,0.002535522756352382
4631,2005-08-12,58.54999923706055,59.22999954223633,58.2599983215332,59.08000183105469,2622000.0,-0.010311031303666396,1.3373579251674104,-0.8412725324097436,61.118177164926834,72.98437934539568,-0.6139705915262113,-2.6878885424795413,-6.494841388067698,-11.066912092375084,36.71468079854596,0.970001220703125,2.8211746924191345,2.0754991531372085,-2.4565969796273635,6.60759528590178,-0.19054891324508105,4.341547219519498,-0.9199981689453196,57.499940395298566,-17.42033548832832,2.2660480663822877,8,-0.5149993896484375,-3.5349998474121094,-7.227499008178711,-10.339998245239258,1.94000244140625,4,-0.013492757059291205,1.5074557183281427,59.15999984741211,-1.000006305309374,58.43999862670898,-1.0493837626037854,57.83000183105469,-0.013492757059291205
4632,2005-08-15,58.02999877929688,58.79999923706055,57.72999954223633,58.56000137329102,2353500.0,-0.008881305969932751,1.1188147980284702,1.0,61.66667155730706,72.03802488861801,0.071928774183867,-1.74627649977392,-5.743089749977457,-10.408890256085094,38.318163571556305,1.0699996948242188,2.6630569243358764,1.2309988021850629,-2.70343203283155,5.165429637201676,-0.7362166153232437,3.1982142196933694,1.200000762939446,24.99988079059754,-46.543026784456856,1.9672154175083048,8,0.00500106811522727,-3.0149993896484446,-6.707498550415046,-9.819997787475593,2.7600021362304616,0,-0.003963459367129829,1.3373579251674104,58.54999923706055,1.5074557183281427,59.15999984741211,-1.000006305309374,58.43999862670898,-0.003963459367129829
4633,2005-08-16,56.97999954223633,58.63999938964844,56.84000015258789,58.040000915527344,2687800.0,-0.018094076497467637,-1.6865657195400727,1.9999928024932163,49.75123787978569,69.1358449023858,1.0803369792387727,-0.4375415485315841,-4.484236395530004,-9.228607850873203,38.978507184278854,1.7999992370605469,2.6256032843916373,0.0024995803833007812,-3.5939603033059484,3.59895946407255,-1.7957303614613238,1.8007295222279254,2.25,5.857716543979161,-59.692572443561936,1.798229941844623,8,1.0550003051757812,-1.9650001525878906,-5.519998550415039,-8.769998550415039,3.420001983642571,1,0.030186051851899043,1.1188147980284702,58.02999877929688,1.3373579251674104,58.54999923706055,1.5074557183281427,59.15999984741211,0.030186051851899043
4634,2005-08-17,55.83000183105469,57.4900016784668,55.709999084472656,57.099998474121094,3451000.0,-0.020182480175858997,-1.3576159944219606,1.198108488410173,41.55404418524331,65.13243615473827,2.09125562863273,1.0273981671611239,-3.110585405650056,-7.963431462140484,39.316879129585686,1.7800025939941406,2.5272393297439777,-1.3139982223510742,-4.292987383061188,1.6649909383590398,-2.803492802706131,0.17549635800398278,3.3043977355956997,3.409168493639102,-55.82371091263288,1.4894945803550552,8,1.6399974822998047,-0.81500244140625,-4.370000839233398,-7.620000839233398,3.339996337890625,2,0.05122687984694729,-1.6865657195400727,56.97999954223633,1.1188147980284702,58.02999877929688,1.3373579251674104,58.54999923706055,0.05122687984694729
4635,2005-08-18,55.290000915527344,55.9000015258789,54.709999084472656,54.81000137329102,3365400.0,-0.009672235318233025,-2.4999859754626486,-0.37795339448879356,42.75781284533441,61.628543696723,2.462209162870373,1.8886961193505698,-2.35633197830294,-7.301600356430882,39.861614221509114,1.190002441406243,2.240940579966029,-1.9964992523193388,-4.19969529070061,0.20669678606193287,-3.098097271509971,-0.8949012331287065,3.63893462219238,12.831897617586765,-45.03490223559912,1.101598019190635,8,1.6799983978271484,-0.27500152587890625,-3.7925004959106445,-7.079999923706055,5.110000610351555,3,0.06348341948656899,-1.3576159944219606,55.83000183105469,-1.6865657195400727,56.97999954223633,1.1188147980284702,58.02999877929688,0.06348341948656899
4636,2005-08-19,55.93999862670898,56.33000183105469,55.5,55.83000183105469,2438100.0,0.01175615301896471,-1.1558476301826595,0.22916020949064655,43.863617447755885,58.532369510845136,1.7729059926436221,1.3795224782553532,-2.839424504547587,-7.8273060696555135,39.30394035951567,1.0400009155273438,1.8749209006601717,-1.3910015106201215,-3.434134850577223,0.6521318293369802,-2.4125681805986687,-0.36943484064157417,2.651421994750983,30.073337319023224,-27.476585809504407,1.02156666997855,8,1.030000686645515,-0.9249992370605398,-4.239997863769524,-7.729997634887688,4.569999694824226,4,0.08598501057156716,-2.4999859754626486,55.290000915527344,-1.3576159944219606,55.83000183105469,-1.6865657195400727,56.97999954223633,0.08598501057156716
4637,2005-08-22,55.52000045776367,56.70000076293945,55.04999923706055,56.2400016784668,1997400.0,-0.007508011785055224,1.0121977316499038,-6.545656320444328,35.18739330244972,54.0255459986397,1.9881091953443573,1.790509924130589,-2.244933764176821,-7.306390722593044,38.01814085674084,1.6500015258789062,1.4674231742734634,-1.746999740600586,-3.9352077939514274,0.4412083127502555,-2.84110376727601,-0.6528957139251617,2.760906440737301,20.61072036621091,-31.629096839826172,1.0941040266754223,8,1.4499988555908203,-0.5050010681152344,-3.59999942779541,-7.309999465942383,4.860000610351555,0,0.08951731231493798,-1.1558476301826595,55.93999862670898,-2.4999859754626486,55.290000915527344,-1.3576159944219606,55.83000183105469,0.08951731231493798
4638,2005-08-23,56.15999984741211,56.52999877929688,55.1500015258789,55.790000915527344,2284400.0,0.01152736643320651,1.486488715680507,-0.5138865341414827,38.81277385517539,49.724415183498515,1.2139698004796458,1.208534868424863,-2.721327870936719,-7.85765197643471,36.60543127176534,1.379997253417983,1.1350225471101112,-1.1045003890991225,-3.2979011242525402,1.0889003460542952,-2.2012007566758314,-0.007800021522413658,1.835234425966597,52.15825215674275,3.3932840215738054,1.096700367576708,8,0.8099994659423828,-0.8199996948242188,-4.149999618530273,-7.94999885559082,4.560001373291023,1,0.08244303918616525,1.0121977316499038,55.52000045776367,-1.1558476301826595,55.93999862670898,-2.4999859754626486,55.290000915527344,0.08244303918616525
4639,2005-08-24,56.70000076293945,57.4900016784668,55.75,56.4000015258789,2293100.0,0.009615400943634889,-1.1749989867224884,0.8108110894600833,42.82608028620214,46.393089836020046,0.4483418477750405,0.6780975946983148,-3.0793712057836444,-8.291780733014328,35.284310529012544,1.7400016784667969,0.8068149574480401,-0.548499488830565,-2.7540447371934107,1.6570457595322807,-1.6512721130119843,0.5542731353508543,1.0324146953267714,71.58272739622456,24.662392667703358,1.1027726241814229,8,0.26999855041503906,-1.3600006103515625,-4.690000534057617,-8.489999771118164,2.979999542236328,2,0.06525574450005767,1.486488715680507,56.15999984741211,1.0121977316499038,55.52000045776367,-1.1558476301826595,55.93999862670898,0.06525574450005767
4640,2005-08-25,56.31999969482422,56.70000076293945,56.0,56.63999938964844,1272000.0,-0.006701958783104867,2.1818039950062422,-1.0666683620919601,44.07157471629764,44.49902289728347,0.4281477333863464,1.0314343365182808,-2.543544495660541,-7.809437455228647,33.74783477353154,0.7000007629394531,0.43790815327371035,-0.8780004501342802,-3.1216116047967972,1.3656107045282369,-1.9998060274655387,0.24380512719697833,1.1706224535385203,52.049147009530486,3.4558446348054304,1.1218055773312579,8,0.4349994659423828,-0.9799995422363281,-4.309999465942383,-8.10999870300293,2.7900009155273438,3,0.050603666362998956,-1.1749989867224884,56.70000076293945,1.486488715680507,56.15999984741211,1.0121977316499038,55.52000045776367,0.050603666362998956
4641,2005-08-26,55.540000915527344,56.83000183105469,55.47000122070313,56.4000015258789,1533000.0,-0.013849410218810032,-1.7200012207031494,2.687504470352599,35.34674736992571,41.57458687646332,0.8228034175634704,1.8263102464446348,-1.6432298925009121,-6.94400553014875,31.67746251188259,1.3600006103515554,-0.06386843340008852,-1.607999229431151,-3.955517774715716,0.7395193158534141,-2.78175850207343,-0.43423995678887195,1.9500007629394531,20.08201590914776,-24.7117730218016,1.1737592726422819,8,1.1349983215332031,0.9599990844726562,-3.465001106262207,-7.329999923706055,1.8899993896484375,4,0.08750451080732424,2.1818039950062422,56.31999969482422,-1.1749989867224884,56.70000076293945,1.486488715680507,56.15999984741211,0.08750451080732424
4642,2005-08-29,56.09000015258789,56.70000076293945,55.66999816894531,55.66999816894531,2251000.0,0.0099027588763827,-3.904751092178999,-0.4883740529799015,40.50216617518386,40.546912242618674,-0.03500560857695234,1.268080498717012,-2.0920885717819715,-7.399556230492919,29.495204760586542,1.1599998474121094,-0.5242243995725318,-1.0114999771118178,-3.406065790198383,1.3830658359747474,-2.208782883655097,0.18578292943146124,1.1776013183593719,40.170878863807346,-3.478067394139373,1.1972829065432813,8,0.010000228881835938,0.7749996185302734,-3.3050012588500977,-7.510000228881836,-0.5699996948242188,0,0.0788018926175984,-1.7200012207031494,55.540000915527344,2.1818039950062422,56.31999969482422,-1.1749989867224884,56.70000076293945,0.0788018926175984
4643,2005-08-30,57.22999954223633,57.83000183105469,56.45000076293945,56.45000076293945,3510100.0,0.020324467579732053,-2.5384698149379865,1.8571311795533192,43.75645132971209,40.79162414755964,-1.2692928466790931,0.0735715573096769,-3.1159376600174085,-8.42554382084731,27.282391764341785,1.7400016784667969,-0.7954045086389101,0.1654994964599581,-2.195190796762958,2.526189789682874,-1.0148456501515,1.3458446430714162,-2.520000457763672,74.57618077781004,34.057871530509345,1.1803451466114565,8,-0.9599990844726562,-0.26000022888183594,-3.565000534057617,-7.899999618530273,-2.770000457763672,1,0.05504108948234676,-3.904751092178999,56.09000015258789,-1.7200012207031494,55.540000915527344,2.1818039950062422,56.31999969482422,0.05504108948234676
4644,2005-08-31,58.75,58.7599983215332,57.36999893188477,57.4000015258789,4368200.0,0.02655950497853654,1.029203421545031,1.7307699831761898,48.04575748330205,41.37917355177827,-2.6055322866604627,-1.472296198418377,-4.468782012927228,-9.823771671578015,25.016181255344677,1.529998779296875,-1.0145827206259526,1.6539999008178725,-0.7816159087994876,4.089615710435233,0.43619199600919245,2.8718078056265526,-3.9776008605957003,99.69609938164746,63.842790230923995,1.2178079048086816,8,-1.845001220703125,-1.7800006866455078,-5.010000228881836,-9.344999313354492,-3.75,2,0.03353193567154267,-2.5384698149379865,57.22999954223633,-3.904751092178999,56.09000015258789,-1.7200012207031494,55.540000915527344,0.03353193567154267
4645,2005-09-01,59.18999862670898,59.56999969482422,58.02000045776367,59.0,3277600.0,0.0074893383269614144,2.263153667928862,0.14073988256369951,53.10077462071083,42.40552434877327,-2.720196013717988,-1.9185102556733327,-4.7430591153336294,-10.125429154351231,22.792806477638223,1.5499992370605469,-1.0364618249131041,2.0354986190795827,-0.5454303916342269,4.616427629793392,0.7450341137226744,3.325963124436491,-4.258095520019523,90.73167781613132,55.23644284710939,1.2904645053569057,9,-1.8799991607665945,-2.0499992370605398,-5.399999618530266,-9.734998703002923,-4.529998779296868,3,0.008278453959039256,1.029203421545031,58.75,-2.5384698149379865,57.22999954223633,-3.904751092178999,56.09000015258789,0.008278453959039256
4646,2005-09-02,57.93000030517578,59.20000076293945,57.849998474121094,59.20000076293945,2352900.0,-0.021287351761563156,1.1259870901079228,-6.684261248419147,49.54792692054313,44.001139195228085,-1.283169219247732,-0.6484405694563833,-3.331787484164252,-8.722314090630242,21.47768900595532,1.3500022888183594,-0.9054368148961274,0.7480003356933622,-1.8546743685822165,3.350675039968941,-0.5533370164444236,2.049337687831148,-2.7198114031982428,57.948750051351674,20.253233261881142,1.3013373521377882,9,-0.5699996948242188,-0.7900009155273438,-3.960000991821289,-8.295000076293945,-2.4399986267089844,4,0.02036941651923918,2.263153667928862,59.18999862670898,1.029203421545031,58.75,-2.5384698149379865,57.22999954223633,0.02036941651923918
4647,2005-09-06,58.849998474121094,58.849998474121094,57.59000015258789,58.16999816894531,3101100.0,0.01588120428273343,2.7058757531218793,-0.5354331181684654,58.55444116024155,46.19465778467988,-1.8786972879837265,-1.5959189043411754,-4.067037927855964,-9.491275067035872,19.771758832318177,1.2599983215332031,-0.7099643013809924,1.6334985733032212,-1.0410610863639107,4.308058232970353,0.2962187434696517,2.9707784031367908,-3.3782209245727515,76.92302989770006,33.7461596673563,1.337279829833567,9,-1.3299980163574219,-1.7099990844726562,-4.317498207092285,-8.404998779296875,-4.299999237060547,1,-0.024129111397849012,1.1259870901079228,57.93000030517578,2.263153667928862,59.18999862670898,1.029203421545031,58.75,-0.024129111397849012
4648,2005-09-07,58.5,59.13000106811523,58.099998474121094,58.6500015258789,2813200.0,-0.005947297930262496,-1.168416065018175,-0.22059038023537872,63.178681657350246,48.45605793702968,-1.298404093685832,-1.2576316433444816,-3.5825183965562886,-8.987547884001629,18.43367633594462,1.0300025939941335,-0.563230509906333,1.2500001907348661,-1.4732553119461258,3.973255693415858,-0.11162756060563339,2.6116279420753656,-2.7823291217351027,51.36366710188863,3.02606035970512,1.361627751340497,9,-0.9799995422363281,-1.3600006103515625,-3.9674997329711914,-8.055000305175781,-5.119998931884773,2,-0.05094016311515093,2.7058757531218793,58.849998474121094,1.1259870901079228,57.93000030517578,2.263153667928862,59.18999862670898,-0.05094016311515093
4649,2005-09-08,58.20000076293945,58.79999923706055,58.02000045776367,58.6500015258789,2126300.0,-0.005128192086505057,1.080007324256003,2.9999745689436885,64.71184729158097,50.749421556505595,-0.8529505973745586,-1.0293074659236652,-3.107445964240668,-8.549172477299336,16.824254807590325,0.779998779296875,-0.2874619025170162,0.962000846862793,-1.7412173992448743,3.6652190929704602,-0.38960827619104066,2.3136099699166266,-2.2511901556809946,30.808118756562536,-21.111068113605896,1.3516091230538323,9,-0.6800003051757812,-1.0600013732910156,-3.6575002670288086,-7.625,-4.229999542236321,3,-0.06426119638212013,-1.168416065018175,58.5,2.7058757531218793,58.849998474121094,1.1259870901079228,57.93000030517578,-0.06426119638212013
4650,2005-09-09,59.31000137329102,59.52999877929688,58.38999938964844,58.59000015258789,2549400.0,0.019072175185578244,-1.0357082036226037,-1.600000000000041,66.28022090618131,54.1864741716451,-1.6698152809230535,-2.242466571459879,-4.028766863052759,-9.529064350725122,15.126553274002902,1.329998016357429,-0.039878765910742686,2.0645013809204187,-0.6619027860782367,4.790905547919074,0.7012992974210874,3.42770346441975,-3.143919420778616,88.6599194980327,32.57380907959556,1.363202083499329,9,-1.690002441406257,-2.1700019836425852,-3.9875001907348704,-8.060001373291023,-5.210002899169929,4,-0.07266904861735413,1.080007324256003,58.20000076293945,-1.168416065018175,58.5,2.7058757531218793,58.849998474121094,-0.07266904861735413
4651,2005-09-12,57.7599983215332,59.45000076293945,57.56999969482422,59.31000137329102,3082700.0,-0.026133923720592422,1.0546439202541462,-2.152778366464618,59.7560918877176,56.32579925081552,0.2550301797745149,-0.7954670077573951,-2.317100321349386,-7.841635766705814,13.14127188261838,1.8800010681152344,0.10748044735657913,0.5539983749389634,-2.1151179254069845,3.2231146752849114,-0.7805597752340105,1.8885565251119374,-1.3896813044820888,9.693812013187925,-48.7779088751113,1.334558150172973,9,0.2500019073486328,-0.6199989318847656,-2.2549972534179688,-6.509998321533203,-6.239997863769531,0,-0.05367033525285614,-1.0357082036226037,59.31000137329102,1.080007324256003,58.20000076293945,-1.168416065018175,58.5,-0.05367033525285614
4652,2005-09-13,57.79999923706055,58.36000061035156,56.88999938964844,57.83000183105469,3609700.0,0.0006925366462906535,1.6972495686592917,0.019356474143786644,57.53676380356268,57.85694508124336,0.5398750325227084,-0.8997110521422655,-2.2048573245734957,-7.766374392940193,11.43954354927167,1.470001220703125,0.2823640370756877,0.605499267578125,-2.0506189827610015,3.2616175179172515,-0.7225598575914347,1.9335583927476847,-1.2377012593430479,34.469699159032366,-23.776144493749143,1.3280591251695628,9,0.43000030517578125,-0.6599998474121094,-1.9424991607666016,-6.2949981689453125,-4.950000762939453,1,-0.03996535621254149,1.0546439202541462,57.7599983215332,-1.0357082036226037,59.31000137329102,1.080007324256003,58.20000076293945,-0.03996535621254149
4653,2005-09-14,58.70000076293945,59.11999893188477,58.13999938964844,58.1500015258789,2869300.0,0.015570960860875616,-2.438573713551486,-18.331722822632152,58.89679884391572,59.062616343533776,-0.14491785876490582,-1.7541854394965668,-2.9889866552237834,-8.551575877856408,10.760244949351835,1.3199996948242259,0.6587384050747431,1.4195007324218736,-1.317523458568921,4.156524923412668,0.05098863692647626,2.788012827917271,-1.957240682195554,68.56067393000589,11.506072068216739,1.3685120954953969,9,-0.470001220703125,-1.5600013732910156,-2.700000762939453,-7.030000686645501,-7.5,2,-0.0706984918558814,1.6972495686592917,57.79999923706055,1.0546439202541462,57.7599983215332,-1.0357082036226037,59.31000137329102,-0.0706984918558814
4654,2005-09-15,58.68999862670898,59.7400016784668,58.290000915527344,59.04999923706055,3746900.0,-0.00017039414140507247,-1.5000098656301177,-0.6545474722393736,60.901560095525326,59.929370285179836,-0.16128256792210038,-1.6010186000427211,-2.8537472567896103,-8.43333061398544,11.2059935466102,1.4500007629394531,0.970050462894541,1.2664987564086871,-1.4502114808292959,3.98320899364667,-0.0918563622103008,2.624853875027675,-1.7999992370605398,63.157817245362224,5.244096513292604,1.358355118618991,9,-0.3749980926513601,-1.4649982452392507,-2.6599979400634695,-6.684997558593743,-6.789997100830078,3,-0.09047533962928478,-2.438573713551486,58.70000076293945,1.6972495686592917,57.79999923706055,1.0546439202541462,57.7599983215332,-0.09047533962928478
4655,2005-09-16,58.79999923706055,59.13999938964844,58.18000030517578,59.099998474121094,3472300.0,0.0018742650012861795,4.052612558349646,0.8333298012122076,65.98038273378387,61.75519870887325,-0.37148834356134586,-1.5121024239281837,-2.8423872993817625,-8.411634210895024,12.35193402058842,0.9599990844726562,1.1890699316893176,1.2009994506835966,-1.3857836457553532,3.7877825471225464,-0.09239209753587829,2.4943909989030715,-1.6819996643066375,67.0174846843374,4.1399228878027685,1.2933915482194764,9,-0.4849987030029297,-1.5749988555908203,-2.5749998092651367,-6.704999923706055,-5.25,4,-0.08214282447325538,-1.5000098656301177,58.68999862670898,-2.438573713551486,58.70000076293945,1.6972495686592917,57.79999923706055,-0.08214282447325538
4656,2005-09-19,60.75,61.04999923706055,59.7599983215332,59.849998474121094,3387500.0,0.03316327871158209,-1.3888865341414827,-3.00001271568989,70.086202275598,63.03650549946842,-2.100270965585125,-3.2498974454637093,-4.621687682494844,-10.19746255668737,13.688428316336172,2.25,1.305068521946815,2.9105001449584975,0.08937367785818395,5.731626612058811,1.4999369114083407,4.321063378508654,-3.42224025878906,92.78847961383525,25.92173535886525,1.4105632335501566,9,-1.7800006866455078,-2.8700008392333984,-4.284999847412109,-8.485000610351562,-4.779998779296868,0,-0.10946504569347992,4.052612558349646,58.79999923706055,-1.5000098656301177,58.68999862670898,-2.438573713551486,58.70000076293945,-0.10946504569347992
4657,2005-09-20,60.4900016784668,61.0,59.86000061035156,60.5,3118900.0,-0.00427980776186343,1.2574282854606915,-0.011109227313186115,65.205232112915,63.261677772308936,-1.769226660777484,-2.7388925063442713,-4.209511090665977,-9.772657928878601,15.313117336493908,1.1399993896484375,1.321802009520603,2.4020017623901353,-0.434382924471322,5.238386449251593,0.9838094189594031,3.8201941058208675,-2.7900179876708933,80.75609663375889,14.250505260016624,1.4181923434307304,9,-1.5200023651123047,-2.6100025177001953,-3.9650020599365234,-7.950002670288086,-3.890003204345703,1,-0.14828898944957813,-1.3888865341414827,60.75,4.052612558349646,58.79999923706055,-1.5000098656301177,58.68999862670898,-0.14828898944957813
4658,2005-09-21,60.790000915527344,61.20000076293945,59.61999893188477,61.13000106811523,3606200.0,0.0049594846873237675,5.583347241097015,34.00572300648536,60.73684692382811,62.820011064780836,-1.9112128124809402,-2.818757848899047,-4.366827414360806,-9.908744370027897,16.94159864430638,1.5800018310546804,1.4952865714283305,2.470500946044922,-0.45761684631069244,5.398618738400536,1.0064420498671183,3.9345598422227255,-2.7550156701049744,86.42384817001927,23.120399614043258,1.4640588961778065,9,-1.7450008392333984,-2.835000991821289,-4.26500129699707,-8.250001907348633,-5.389999389648445,2,-0.13061362595535297,1.2574282854606915,60.4900016784668,-1.3888865341414827,60.75,4.052612558349646,58.79999923706055,-0.13061362595535297
4659,2005-09-22,60.4000015258789,61.9000015258789,59.43000030517578,61.099998474121094,3975400.0,-0.0064155187329307806,1.14782429859421,2.0588136296828834,56.40213122476798,61.7224455446238,-1.314565600579499,-2.2528561474703253,-3.817681845656878,-9.37475623306085,18.191574091389164,2.470001220703118,1.4788873019195634,1.8955015182495032,-1.0691004996649838,4.86010353616399,0.4132005092922597,3.3778025272067467,-1.9852144183544809,59.67743258652789,-0.15006336440340107,1.4823010089572437,9,-1.0050010681152273,-2.095001220703118,-3.8750019073486257,-7.585000991821282,-5.300003051757805,3,-0.15231788957815884,5.583347241097015,60.790000915527344,1.2574282854606915,60.4900016784668,-1.3888865341414827,60.75,-0.15231788957815884
4660,2005-09-23,59.16999816894531,60.43000030517578,58.95000076293945,60.43000030517578,2472300.0,-0.020364293474505635,1.3492016397115367,1.800010899182543,56.58172558655995,61.36973817782851,-0.11902716217576881,-0.8415365004064341,-2.4108520765795163,-7.982504013039488,19.340306574802042,1.4799995422363281,1.4117293612642783,0.5229982376098619,-2.268410799640421,3.3144072748601445,-0.8727062810152759,1.9187027562349996,-0.2672810428512662,7.457537257944607,-50.434441417568756,1.3957045186251402,9,0.22500228881835938,-0.8649978637695312,-2.9274988174438477,-6.354997634887695,-4.209999084472656,4,-0.1228662644590377,1.14782429859421,60.4000015258789,5.583347241097015,60.790000915527344,1.2574282854606915,60.4900016784668,-0.1228662644590377
4661,2005-09-26,60.4000015258789,60.47000122070313,58.849998474121094,58.849998474121094,2575300.0,0.020787618641150196,-1.0903220090371322,-1.2301590665512112,57.96506321491183,61.41732700131175,-1.045063639965754,-1.7800356607501655,-3.434484826060668,-9.055509961886727,20.96446983384325,1.6200027465820384,1.3865166609607726,1.5100015640258704,-0.9715269281278438,3.9915300561795846,0.2692373179490133,2.7507658101027275,1.5,50.819721339770254,-4.472252771544326,1.2407642460768575,9,-0.38000106811522727,-1.9250011444091726,-4.407502174377434,-7.585000991821282,-4.3100013732910085,0,-0.11341063105575266,1.3492016397115367,59.16999816894531,1.14782429859421,60.4000015258789,5.583347241097015,60.790000915527344,-0.11341063105575266
4662,2005-09-27,60.5099983215332,60.599998474121094,59.47000122070313,59.72000122070313,2291700.0,0.0018211389548918877,1.3298974748209498,0.5096745454366444,60.590075606502076,61.60546886382134,-0.8160357541466183,-1.6252461619630054,-3.328387085816729,-9.008511245834711,22.703271900570304,1.1299972534179616,1.255020069425008,1.398998451232913,-0.8042526840964754,3.6022495865623014,0.29737288356821523,2.5006240188976108,1.329003143310537,54.4261700477776,-1.3064163991146955,1.1016255676646944,9,-0.4699974060058594,-2.0349979400634766,-4.517498970031738,-7.694997787475586,-3.109996795654304,1,-0.07502887500848698,-1.0903220090371322,60.4000015258789,1.3492016397115367,59.16999816894531,1.14782429859421,60.4000015258789,-0.07502887500848698
4663,2005-09-28,60.38000106811523,60.95000076293945,60.13000106811523,60.95000076293945,2612900.0,-0.00214835989132256,1.877193452102125,-0.7215212489075111,61.69527141631568,61.69365901057583,-0.4723408805752811,-1.3145567485395233,-3.0396353527532867,-8.724832051732086,23.75285794454575,0.8199996948242259,1.3129519754558459,1.1115011215209876,-0.9727291547022148,3.19573139774419,0.06938598340938995,2.153616259632585,1.3992203369140626,50.16396928233723,-8.361122881599336,1.0421151381116,9,-0.3400001525878835,-1.8549995422363281,-4.387501716613762,-7.200000762939446,-1.7400016784667898,2,-0.06260355295008824,1.3298974748209498,60.5099983215332,-1.0903220090371322,60.4000015258789,1.3492016397115367,59.16999816894531,-0.06260355295008824
4664,2005-09-29,60.72000122070313,60.849998474121094,59.849998474121094,60.52999877929688,2247700.0,0.005631006071105338,3.444474585466893,-0.3333377949699467,58.24560652076238,60.83423943135122,-0.5521692654351611,-1.5804316279989692,-3.1843205174709084,-8.913680503488905,24.14397490385327,1.0,1.4312057466798862,1.353001213073739,-0.8126660002294983,3.5186684263769763,0.27016760642212034,2.4358348197253576,1.000635725707994,89.04765278300061,32.91609439859272,1.082833606651617,9,-0.3450012207031321,-2.0349998474121165,-4.565001487731941,-7.095001220703132,-3.790000915527351,3,-0.08761527648010525,1.877193452102125,60.38000106811523,1.3298974748209498,60.5099983215332,-1.0903220090371322,60.4000015258789,-0.08761527648010525
4665,2005-09-30,59.68000030517578,60.91999816894531,59.61999893188477,60.72999954223633,1942800.0,-0.01712781447001599,-1.2222171504585928,-5.526240764535817,61.94030381863301,59.92913960279956,0.699329067798395,-0.5289587871181425,-1.9551282240928387,-7.711552766046552,23.994164819932568,1.2999992370605398,1.4490019411441253,0.28850021362304545,-1.8798209118155285,2.4568213390616194,-0.7956603490962451,1.372660776342336,1.9832238717895478,39.52385363930805,-21.553068729890633,1.0841605627192876,9,0.6949996948242188,-0.9949989318847656,-3.52500057220459,-6.055000305175781,-3.7900009155273438,4,-0.07674265763462951,3.444474585466893,60.72000122070313,1.877193452102125,60.38000106811523,1.3298974748209498,60.5099983215332,-0.07674265763462951
4666,2005-10-03,59.11000061035156,59.97999954223633,58.61999893188477,59.72000122070313,2248400.0,-0.009550933175427323,1.4070865769591598,0.5809533843655494,57.64294537240018,59.08888552052013,1.1311866543977516,0.14121649435868733,-1.282800875045453,-6.978859435133039,23.642751587159008,1.3600006103515554,1.4385544162118435,-0.34049949645996236,-2.4030129700075946,1.72201397708767,-1.371756233233775,0.6907572403138502,2.496959052556882,21.030098428935116,-41.61913484278659,1.0312567367738157,10,1.1499996185302734,-0.4249992370605469,-3.0625009536743164,-5.145000457763672,-3.6599998474121094,0,-0.07020811170744845,-1.2222171504585928,59.68000030517578,3.444474585466893,60.72000122070313,1.877193452102125,60.38000106811523,-0.07020811170744845
4667,2005-10-04,57.43000030517578,59.06000137329102,57.4000015258789,59.04999923706055,2726400.0,-0.028421591741306318,1.0243861024337253,2.6557332966455403,43.20855536429945,57.14129756946139,2.6054716213477036,1.8017565189493325,0.42569874666459384,-5.116819400464891,23.21801773337454,1.7099990844726634,1.3269720731098147,-1.9494998931884737,-4.189204581581308,0.29020479520436027,-3.0693522373848907,-0.8296475489920567,4.057480928491714,0.8450362181407535,-58.53426102961908,1.1198523441964154,10,2.220001220703118,1.3549995422363281,-0.8425006866455078,-3.335000991821289,-3.549999237060554,1,-0.02333275544954372,1.4070865769591598,59.11000061035156,-1.2222171504585928,59.68000030517578,3.444474585466893,60.72000122070313,-0.02333275544954372
4668,2005-10-05,55.52000045776367,58.04999923706055,55.31999969482422,57.56000137329102,3845500.0,-0.0332578763235698,-1.2377023038246993,1.2592606546684197,35.91111924913203,54.8645184610574,4.122871040126235,3.6649597324519476,2.361611518046246,-3.03164317953528,23.07680759004478,2.729999542236328,0.919928984964173,-3.7104997634887695,-6.52046376282469,-0.9005357641528491,-5.11548176315673,-2.3055177638208093,5.722231993436509,3.571443168488412,-53.044275752449295,1.4049819996679593,10,2.614999771118164,3.0900001525878906,0.9624996185302734,-1.085000991821289,-2.7900009155273438,2,0.03386169042893683,1.0243861024337253,57.43000030517578,1.4070865769591598,59.11000061035156,-1.2222171504585928,59.68000030517578,0.03386169042893683
4669,2005-10-06,54.459999084472656,55.5,53.459999084472656,53.52000045776367,5186700.0,-0.019092243597825687,-2.849053344513501,-0.4607834337495823,32.2131152410592,52.156895089335094,4.7513262869529385,4.669827763586397,3.409630014733338,-1.8094731387872258,23.336436263666453,2.0600013732910156,0.5613859643186032,-4.583501052856448,-8.09294351279268,-1.0740585929202169,-6.338222282824567,-2.828779822888329,6.30845474621745,13.40482738237078,-40.164493185299264,1.754721229968116,10,2.7450008392333984,3.220001220703125,2.160000801086426,0.2350006103515625,-1.6299972534179688,3,0.07675358750359518,-1.2377023038246993,55.52000045776367,1.0243861024337253,57.43000030517578,1.4070865769591598,59.11000061035156,0.07675358750359518
4670,2005-10-07,55.0,55.0,53.86999893188477,54.75,3110800.0,0.00991555131482369,8.040008544921818,0.26595783535904877,23.35496055553874,48.31132812718253,3.9756920143522763,3.995213205924422,2.853680219649746,-2.187468777567318,23.14642076788575,1.1300010681152273,0.23604116755842597,-3.828000068664551,-7.771067273480142,0.11506713615104047,-5.799533671072346,-1.8564664662567552,5.037608356068361,23.61964428535572,-23.9564583282838,1.9715336024077947,10,2.2049999237060547,2.6800003051757812,1.9374990463256836,-0.30500030517578125,-1.9099998474121094,4,0.03509091463955971,-2.849053344513501,54.459999084472656,-1.2377023038246993,55.52000045776367,1.0243861024337253,57.43000030517578,0.03509091463955971
4671,2005-10-10,54.65999984741211,55.04999923706055,53.31999969482422,55.04999923706055,3061500.0,-0.006181820956143502,7.871806408701436,-1.55999755859375,23.18307103055764,44.154994285410915,3.8172740749021656,4.3121474079322155,3.1989198170388704,-1.683240981607014,23.86143597995453,1.7299995422363281,-0.0495068111032424,-4.013000297546384,-8.356247900036465,0.3302473049436969,-6.184624098791424,-1.8413764963013435,4.71984758149668,23.344943567086453,-19.206524411321006,2.1716238012450386,10,2.4750003814697266,2.950000762939453,2.564999580383301,0.2049999237060547,-2.1899986267089773,0,0.022502735925173267,8.040008544921818,55.0,-2.849053344513501,54.459999084472656,-1.2377023038246993,55.52000045776367,0.022502735925173267
4672,2005-10-11,55.4900016784668,56.59000015258789,55.47999954223633,56.0,2703000.0,0.015184812172918116,-3.1886610478130377,1.3076900504714581,26.754400201041193,40.272675261491536,2.458877578453958,3.4785606823640194,2.3684359632103735,-2.360085316891798,24.80838285337684,1.9300003051757812,-0.25026814715144496,-3.0674985885620103,-7.626020809056101,1.4910236319320802,-5.346759698809059,-0.7882374783149615,3.1626640223518407,45.87742481295481,8.508879381577756,2.2792611102470466,10,1.6299972534179688,2.1199989318847656,1.7599983215332031,-0.6250019073486328,-1.4200019836425781,1,-0.0007208670808684925,7.871806408701436,54.65999984741211,8.040008544921818,55.0,-2.849053344513501,54.459999084472656,-0.0007208670808684925
4673,2005-10-12,54.54999923706055,55.79999923706055,54.08000183105469,55.5,2754700.0,-0.016940032672066452,1.2193525840279777,1.8627527245255922,25.52302016552909,36.636832333132276,2.776951839260448,4.312835530620703,3.266397483441388,-1.2655674355032716,25.518481060664588,1.7199974060058594,-0.6137486714049061,-3.8000009536743136,-8.696492188181544,1.096490280832917,-6.2482465709279325,-1.3517553364206947,3.4627465430387616,37.61465963455905,2.9413008908871348,2.448245617253616,10,2.5699996948242188,3.0600013732910156,2.780000686645508,0.345001220703125,0.7900009155273438,2,-0.01228227641275803,-3.1886610478130377,55.4900016784668,7.871806408701436,54.65999984741211,8.040008544921818,55.0,-0.01228227641275803
4674,2005-10-13,53.38000106811523,55.5,52.16999816894531,55.5,3987200.0,-0.021448179382382748,2.141512744154243,2.2315760308709223,25.651826995665274,32.60477935280253,3.1248930222764386,5.338323579777892,4.3750568431658365,0.04445044782789864,26.139431154380322,3.3300018310546875,-1.0853753701892472,-4.7044992446899485,-10.076154171185635,0.6671556818057383,-7.3903267079377954,-2.0186717814421016,4.069615181751068,27.375618917092346,-10.29668508860599,2.6858274632478434,10,2.694997787475593,3.654998779296882,3.9499988555908274,1.5149993896484446,2.2899971008300852,3,-0.012176873601959404,1.2193525840279777,54.54999923706055,-3.1886610478130377,55.4900016784668,7.871806408701436,54.65999984741211,-0.012176873601959404
4675,2005-10-14,53.97000122070313,54.13999938964844,52.31999969482422,53.25,3544900.0,0.01105283141218072,2.4339695975125237,-0.3396233884245494,21.42222086588562,28.580254407634246,1.832453074429253,4.603966605179117,3.7325328042269703,-0.4037114577138041,26.899055083093536,1.8199996948242188,-1.592875173516049,-3.8729991912841726,-9.535627075017963,1.789628692449618,-6.704313133151068,-1.0416852494172772,2.740468497834229,40.7240326682934,4.520025482791844,2.831313941866897,10,1.644998550415032,3.0649986267089773,3.3599987030029226,0.9249992370605398,3.029998779296868,4,-0.0211228342387203,2.141512744154243,53.38000106811523,1.2193525840279777,54.54999923706055,-3.1886610478130377,55.4900016784668,-0.0211228342387203
4676,2005-10-17,54.099998474121094,54.59000015258789,53.63999938964844,54.47999954223633,3149300.0,0.002408694654023824,2.1666571299598822,-0.5277783664646242,21.56166997758919,26.175044920221996,1.0248216695394206,4.1636985654667455,3.5710715649718097,-0.40196921741633673,26.512113576864536,0.9500007629394531,-2.1283934388204315,-3.410501861572264,-9.135033099531114,2.3140293763865856,-6.272767480551693,-0.5482362425928358,1.9748052274733823,43.66514567908054,9.362691219907788,2.8622656189794253,10,1.010000228881836,2.9350013732910156,3.280000686645508,0.7950019836425781,3.8300018310546875,0,-0.01866910073974104,2.4339695975125237,53.97000122070313,2.141512744154243,53.38000106811523,1.2193525840279777,54.54999923706055,-0.01866910073974104
4677,2005-10-18,51.52000045776367,54.11000061035156,51.4000015258789,53.75,3265800.0,-0.04768942863448644,-1.1943335469771899,5.8684033529086985,17.711370910878557,24.152850660416053,2.9930784442766836,6.36348998001597,6.063831534796947,2.2945064239958413,26.386366250964578,2.7099990844726634,-2.7385598012075434,-5.541999816894531,-11.674644810595865,0.5906451768068024,-8.608322313745198,-2.4756773200438644,4.008130469259925,2.7272498706038246,-28.34737178698681,3.0663224968506655,10,2.4750003814697266,5.130001068115227,6.054999351501465,3.375,6.75999832153321,1,0.018439455638558755,2.1666571299598822,54.099998474121094,2.4339695975125237,53.97000122070313,2.141512744154243,53.38000106811523,0.018439455638558755
4678,2005-10-19,52.849998474121094,52.90999984741211,50.61000061035156,51.6500015258789,3918900.0,0.025815178659553073,2.4848481345548072,-0.53811533388872,23.249479142084667,23.15689109386333,1.3907648980885838,4.646369092657572,4.670889955533951,1.0804817899475196,26.580198143885724,2.299999237060547,-3.294629100482666,-3.8150016784667997,-9.959492199765876,2.3294888428322764,-6.887246939116338,-0.7427564178172616,2.017631748719353,45.807732993000926,21.154773381638606,3.072245260649538,10,0.7500019073486328,3.4050025939941406,4.835000991821289,2.1200008392333984,5.659999847412109,2,0.02308422433163404,-1.1943335469771899,51.52000045776367,2.1666571299598822,54.099998474121094,2.4339695975125237,53.97000122070313,0.02308422433163404
4679,2005-10-20,51.20000076293945,52.790000915527344,50.36999893188477,52.349998474121094,3902300.0,-0.031220392787515205,1.3842353608830473,-0.9583338631537397,22.323753842399697,23.04231257018121,2.826989206477954,5.87289254084277,6.217808197763873,2.838195317520899,26.443958827389924,2.479999542236321,-3.6538498697874644,-5.004999351501468,-11.346493617691166,1.336494914688231,-8.175746484596317,-1.8342522184066183,2.9099998474121094,19.6682841460503,-2.9754005639136416,3.1707471330948476,10,2.279998779296875,4.934999465942383,6.48499870300293,3.9849987030029297,5.689998626708984,3,0.08085936187417264,2.4848481345548072,52.849998474121094,-1.1943335469771899,51.52000045776367,2.1666571299598822,54.099998474121094,0.08085936187417264
4680,2005-10-21,51.9000015258789,53.2400016784668,50.79999923706055,51.04999923706055,3662900.0,0.013671889697433937,-2.614812303084248,-0.7391338961405076,26.666665020626525,23.429378569077752,1.8338596176281712,4.848922754530342,5.39752541800047,2.2450068599340582,26.660256796559235,2.44000244140625,-3.7665720372424687,-3.9414987564086985,-10.399757721459011,2.516760208641614,-7.170628238933858,-0.7123692738835388,1.4619987487793082,36.255975152045195,12.85430443594544,3.229129482525157,10,1.579998016357429,4.234998703002937,5.869998931884773,3.3699989318847727,4.829998016357429,4,0.07263962489840359,1.3842353608830473,51.20000076293945,2.4848481345548072,52.849998474121094,-1.1943335469771899,51.52000045776367,0.07263962489840359
4681,2005-10-24,53.54999923706055,53.61000061035156,51.38999938964844,51.41999816894531,3074800.0,0.031791862479212174,-1.0273996463999862,2.505876861903864,37.41892837643507,24.61432614412152,0.0110075370521443,2.8031462217684506,3.6636040044809874,0.7101053932496058,26.887445980380114,2.220001220703125,-3.6985812437131216,-1.9490009307861342,-8.10902799784838,4.211026136276111,-5.029014464317257,1.1310126027449883,-3.180000305175774,85.02670796873579,56.34397330289243,3.080013533531123,10,-0.4650001525878906,2.585000991821289,4.220001220703125,1.720001220703125,3.799999237060547,0,0.06442578547324795,-2.614812303084248,51.9000015258789,1.3842353608830473,51.20000076293945,2.4848481345548072,52.849998474121094,0.06442578547324795
4682,2005-10-25,55.97000122070313,56.08000183105469,53.540000915527344,53.6500015258789,4455400.0,0.045191447583957434,1.0,1.0892011884656574,51.41243208436496,27.490927468436617,-2.6080058329207745,0.02696212469268744,1.202832361772053,-1.584349805046962,26.459841246880206,2.5400009155273438,-3.5247271387930255,0.6980009078979563,-5.00194082365514,6.397942639451053,-2.151969957878592,3.5479717736745044,-5.535202255249025,98.07354545533512,63.47915268248684,2.8499708657765472,10,-2.7450008392334055,0.16499900817870383,2.4549980163574148,-0.04500198364258523,3.6100006103515554,1,0.035018742928804025,-1.0273996463999862,53.54999923706055,-2.614812303084248,51.9000015258789,1.3842353608830473,51.20000076293945,0.035018742928804025
4683,2005-10-26,56.599998474121094,58.22000122070313,55.52999877929688,55.9000015258789,5406100.0,0.011255980698191115,-2.7361081676768904,0.3017228622071985,56.903227235475214,30.96330527285994,-3.259389640709145,-0.9494206825522582,0.5723952829213346,-2.09152651814059,25.39862729808603,2.69000244140625,-3.2986696600412913,1.516998291015625,-3.7000149944694556,6.734011576500706,-1.0915083517269153,4.125504933758165,-5.939391394042964,79.36302835364022,40.34967388902521,2.608506642742542,10,-2.3049983978271413,-0.4649982452392578,1.8250007629394531,-0.6749992370605469,2.8100013732910156,2,0.02968198499058139,1.0,55.97000122070313,-1.0273996463999862,53.54999923706055,-2.614812303084248,51.9000015258789,0.02968198499058139
4684,2005-10-27,55.4000015258789,57.25,55.2400016784668,57.18000030517578,3460000.0,-0.021201360081146703,1.0937502483529233,-2.5428664850136085,51.237629371679226,34.27612844017034,-1.9475255544489372,-0.17752187438235723,1.7950728035790107,-0.7626243380491431,24.637093337066457,2.009998321533203,-3.1939008930472284,0.5830013275146442,-3.9170903795088705,5.083093034538159,-1.6670445259971132,2.8330471810264015,-4.285830797363268,61.994623437555276,20.165172505354832,2.2500458535117587,10,-1.1050014495849467,0.7349987030029368,3.099998474121101,0.5999984741211009,4.430000305175788,3,0.056137124729166876,-2.7361081676768904,56.599998474121094,1.0,55.97000122070313,-1.0273996463999862,53.54999923706055,0.056137124729166876
4685,2005-10-28,55.099998474121094,55.099998474121094,51.65999984741211,54.25,8868900.0,-0.005415217391603555,7.094128945974814,-0.47752756013509845,51.36476074475615,37.58758296985556,-1.6431729400483377,-0.2511084830707446,2.1321464972590007,-0.3379840286729987,24.590348672611483,3.7400016784667898,-2.9915820710363974,0.5119983673095732,-3.3697786989270497,4.393775433546196,-1.4288901658087383,2.4528869004278846,-3.559477916074215,54.319152120926375,9.73218587008894,1.9408885331183099,10,-0.8049983978271413,0.5600013732910156,3.750001907348633,1.2500019073486328,4.5800018310546875,4,0.03248640590013907,1.0937502483529233,55.4000015258789,-2.7361081676768904,56.599998474121094,1.0,55.97000122070313,0.03248640590013907
4686,2005-10-31,54.959999084472656,55.599998474121094,54.11999893188477,54.25,4467200.0,-0.0025408238389369453,-2.051541607676607,0.8352945400364417,48.282556783528015,40.98438140014994,-1.5291611014880004,-0.4616258017225192,2.2873994650940688,-0.10227568505688112,25.470593775457694,1.479999542236321,-2.6979868781439365,0.5794990539550753,-2.677968050986472,3.8369661588966224,-1.0492344985157018,2.2082326064258524,-3.299999237060547,50.304855887629216,5.638180801517407,1.6287335524707736,10,-0.6649990081787038,0.7000007629394531,3.8900012969970703,1.3900012969970703,5.380001068115234,0,0.03220524904018296,7.094128945974814,55.099998474121094,1.0937502483529233,55.4000015258789,-2.7361081676768904,56.599998474121094,0.03220524904018296
4687,2005-11-01,56.09000015258789,56.22999954223633,54.56999969482422,54.959999084472656,3430800.0,0.020560427346049348,1.354609967453324,1.5915528524301266,54.92958434419635,44.504393089273464,-2.1710435396690997,-1.7888804304936627,1.1996370498752214,-1.1245544597645107,27.160723911501737,1.6599998474121094,-2.365106946771661,1.7765001296997056,-1.2648238699220755,4.817824129321487,0.25583812988881505,3.297162129510596,-4.430000305175781,67.53047831990526,21.0641395232513,1.5206619998108921,11,-1.7950000762939382,-0.43000030517578125,3.1575002670288086,0.26000022888183594,6.299999237060547,1,0.02246386732225858,-2.051541607676607,54.959999084472656,7.094128945974814,55.099998474121094,1.0937502483529233,55.4000015258789,0.02246386732225858
4688,2005-11-02,57.4000015258789,57.72000122070313,55.5,55.599998474121094,4104200.0,0.023355346224412044,-1.220001220703132,1.5929215489681696,62.753816091302994,48.99662222804049,-3.0930164011135375,-3.1102810026930783,-0.07266472041258965,-2.328979993575011,27.30713641622501,2.220001220703132,-1.9926245200168609,2.9925014495849567,-0.3107656241981118,6.295768523368025,1.3408679126934189,4.6441349864764945,-5.346401596069327,94.71947817974751,43.94475916365306,1.6516335368915345,11,-2.890001296997063,-1.7400016784667898,1.857499122619636,-1.0500011444091726,4.569999694824233,2,0.037979098383698284,1.354609967453324,56.09000015258789,-2.051541607676607,54.959999084472656,7.094128945974814,55.099998474121094,0.037979098383698284
4689,2005-11-03,58.63999938964844,59.38000106811523,57.709999084472656,57.709999084472656,4020800.0,0.021602749665615928,-2.591400936856511,0.5166659602424468,64.22913305654868,53.1702297875874,-3.538808400310664,-4.238370759560681,-1.277185320426156,-3.4508085265398876,26.476842326012356,1.9799995422363281,-1.204732023855776,4.0234992980957,0.2158159955961736,7.831182600595227,2.119657646845937,5.927340949345464,-6.21641538238525,90.41448754590492,36.783464271648214,1.9038416512497645,11,-3.2549991607666016,-2.9950008392333984,0.6425018310546875,-2.289999008178711,4.119998931884766,3,0.013130976565112196,-1.220001220703132,57.4000015258789,1.354609967453324,56.09000015258789,-2.051541607676607,54.959999084472656,0.013130976565112196
4690,2005-11-04,56.93000030517578,58.6500015258789,56.70000076293945,58.63999938964844,3685500.0,-0.02916096695550985,1.2543317677669834,-1.8387080896166437,57.86549018144313,55.44206998814385,-1.1625208859372194,-2.5047891127747732,0.4614025978165017,-1.6439979953316453,25.550986958231903,1.950000762939446,-0.5673613604101249,2.2170001983642607,-1.7269922652612664,6.160992661989788,0.2450039665514936,4.188996430177028,-3.9499029330444273,53.422057643968515,-1.408875200028092,1.971996231812765,11,-1.4099998474121094,-1.2850017547607422,2.6000003814697266,-0.25499916076660156,4.509998321533196,4,0.05093977710053266,-2.591400936856511,58.63999938964844,-1.220001220703132,57.4000015258789,1.354609967453324,56.09000015258789,0.05093977710053266
4691,2005-11-07,55.88999938964844,57.0,55.04999923706055,56.93000030517578,3872000.0,-0.018268064464296074,2.3050851841075874,0.6081879955205168,63.28267706985676,56.76098609764295,0.273027577934009,-1.4418388016017474,1.5436424245369622,-0.5269401472265045,24.546405197984903,1.9500007629394531,0.25867951023305835,1.1154993057250948,-2.8632200589369177,5.094218670387107,-0.8738603766059114,3.104858988056101,-2.3979097218383743,27.442813263087977,-32.57525236709503,1.9893596823310062,11,-0.3699989318847656,-0.7150001525878906,3.6400012969970703,0.7850017547607422,6.810001373291016,0,0.06781179024720663,1.2543317677669834,56.93000030517578,-2.591400936856511,58.63999938964844,-1.220001220703132,57.4000015258789,0.06781179024720663
4692,2005-11-08,55.45000076293945,56.6500015258789,55.0,55.6500015258789,3435100.0,-0.007872582421077579,-1.9999965321005977,0.19230825661151796,58.354766498020695,56.92226823792577,0.7057211990193437,-1.0593015374576709,2.0039071827934265,-0.025552263624042837,24.72541711293595,1.6500015258788991,1.001392853516549,0.6775007247924805,-3.2997441719166147,4.654745621501576,-1.3111217235620671,2.666123173147028,-1.4868781831049773,10.273987516014337,-49.41245972154474,1.988622448354549,11,0.06999969482421875,-0.5750007629394531,4.022500038146973,1.2250003814697266,7.099998474121094,1,0.08818754413645946,2.3050851841075874,55.88999938964844,1.2543317677669834,56.93000030517578,-2.591400936856511,58.63999938964844,0.08818754413645946
4693,2005-11-09,53.88000106811523,56.11000061035156,53.5,55.43999862670898,6465400.0,-0.028313790319612564,-1.2500008221331533,7.799958038490426,58.65633412420142,57.746568765983795,2.066643574059782,0.48267704528478106,3.5395961088958927,1.5971707467233642,24.438919944798375,2.6100006103515625,1.4182946518391546,-0.8589990615844769,-4.8553755394927265,3.1373774163237726,-2.8571873005386053,1.1391891773696514,5.5,6.462602025292363,-55.878144385553206,1.9981882389541263,11,1.6399993896484446,0.9949989318847727,5.3374996185302805,3.954999923706062,7.389999389648445,2,0.15794354403918542,-1.9999965321005977,55.45000076293945,2.3050851841075874,55.88999938964844,1.2543317677669834,56.93000030517578,0.15794354403918542
4694,2005-11-10,52.72999954223633,54.40999984741211,51.9000015258789,53.88000106811523,5210100.0,-0.021343754697129014,1.27149263469685,0.7371816189991738,52.6051418682155,57.8843888908126,3.126903043593977,1.6669506954478521,4.592214679295125,2.809072151931659,23.562199174032756,2.5099983215332102,1.3676713499877096,-1.9765005111694336,-6.029581167695582,2.076580145356715,-4.003040839432508,0.05003981709364069,6.532401504516592,12.296266908998948,-51.14044087944545,2.0265403282630756,11,2.910001754760735,2.145000457763672,5.642500877380371,5.470001220703125,7.389999389648445,3,0.17523234892246942,-1.2500008221331533,53.88000106811523,-1.9999965321005977,55.45000076293945,2.3050851841075874,55.88999938964844,0.17523234892246942
4695,2005-11-11,52.83000183105469,53.52000045776367,51.81000137329102,52.0099983215332,3402500.0,0.001896497054551638,-1.803283148069999,-0.7130455839132815,47.49653215394292,57.7970528208587,2.984937286834615,1.556991235233241,4.379799003734547,2.767229832642755,22.648151524739404,1.7099990844726491,1.1522352133864473,-1.8194982528686552,-5.947560968042751,2.3085644623054407,-3.883529610455703,0.24453310471839274,6.137903234863273,19.653193211159977,-39.35668730475928,2.064031357587049,11,2.7649993896484375,2.0449981689453125,4.6124982833862305,4.849998474121094,8.329998016357422,4,0.18796131263129046,1.27149263469685,52.72999954223633,-1.2500008221331533,53.88000106811523,-1.9999965321005977,55.45000076293945,0.18796131263129046
4696,2005-11-14,53.09000015258789,53.959999084472656,52.959999084472656,53.18999862670898,2508200.0,0.004921414206356722,-4.555546136565931,-0.12194883675490739,38.216032408076515,55.93999149462317,2.717565059614003,1.2832390462476866,4.048710504628815,2.5658971191842497,21.949539216749663,1.1299972534179688,1.1272195696829925,-1.509000015258792,-5.6897419953166235,2.6717419647990397,-3.5993710052877077,0.5813709747701239,5.448430691772451,26.446254936840685,-26.48128453029037,2.0903709900289176,11,2.5050010681152344,1.7849998474121094,4.352499961853027,4.590000152587891,8.990001678466797,0,0.15728006121910076,-1.803283148069999,52.83000183105469,1.27149263469685,52.72999954223633,-1.2500008221331533,53.88000106811523,0.15728006121910076
4697,2005-11-15,52.47000122070313,54.459999084472656,52.0099983215332,52.849998474121094,4137300.0,-0.01167826200984734,-2.7692230947099077,3.800030518043992,33.08764306677941,52.643750047453885,3.0956016954445644,2.08495560428409,4.559290263341019,3.25129188999734,20.517634822345094,2.450000762939453,1.1018815358014393,-2.1764989852905217,-6.229584590186022,1.8765866196049785,-4.203041787738272,-0.14995618284277157,5.664723855393049,15.348836384056716,-32.820587604060826,2.026542802447751,11,3.124999999999993,2.404998779296868,4.902499198913567,5.13999938964843,9.75,1,0.1949685401989254,-4.555546136565931,53.09000015258789,-1.803283148069999,52.83000183105469,1.27149263469685,52.72999954223633,0.1949685401989254
4698,2005-11-16,54.06999969482422,54.18999862670898,52.709999084472656,53.099998474121094,3421100.0,0.030493585608871276,1.4462820860419976,-2.552653241512285,44.72640060793144,50.47677977538531,1.0879801708495123,0.6124431757191502,2.8774919749813392,1.7019080110121934,18.762868883359552,1.7199974060058452,1.1847248725930655,-0.637500572204587,-4.612717298258907,3.3377161538497333,-2.6251089352317436,1.3501077908225696,3.6852419591036565,85.28302918893704,37.25703429659144,1.98760836302716,11,1.1600017547607422,0.8050003051757812,3.2950000762939453,3.5400009155273438,8.33000183105468,2,0.15683372646750837,-2.7692230947099077,52.47000122070313,-4.555546136565931,53.09000015258789,-1.803283148069999,52.83000183105469,0.15683372646750837
4699,2005-11-17,55.34000015258789,55.5099983215332,54.70000076293945,54.849998474121094,4288300.0,0.02348807961774857,-1.0506342561071595,0.5051557338367154,50.88365873904293,49.70102072622973,-0.7815399179677698,-0.3494105868103716,1.548434036022158,0.5108589802403856,16.58851904731141,1.4399986267089844,1.0827578482696367,0.42549991607666016,-3.1961216072763534,4.047121439429674,-1.3853108455998466,2.236310677753167,2.058527084501776,95.4054511037887,46.18541813710013,1.8108107616765061,11,-0.9349994659423828,-0.4650001525878906,2.0249996185302734,2.270000457763672,5.290000915527337,3,0.10715576958484108,1.4462820860419976,54.06999969482422,-2.7692230947099077,52.47000122070313,-4.555546136565931,53.09000015258789,0.10715576958484108
4700,2005-11-18,55.66999816894531,55.959999084472656,55.0,55.95000076293945,3496600.0,0.005963101110363578,5.400010172551911,-0.5714319078870542,52.57806556848422,48.51161944829945,-1.4629053407978958,-0.4031585458406468,1.1262113948267327,0.2610957979001114,14.569334226132028,0.9599990844726562,0.7183935074172751,0.5669981002807631,-2.7756956635015086,3.909691864063035,-1.1043487816103763,2.2383449821719026,1.393217516316433,92.65820608825565,41.77534126848231,1.671346881891137,11,-1.4399967193603516,-0.7949981689453125,0.8850011825561523,1.3650016784667969,5.5800018310546875,4,0.07993534954743042,-1.0506342561071595,55.34000015258789,1.4462820860419976,54.06999969482422,-2.7692230947099077,52.47000122070313,0.07993534954743042
4701,2005-11-21,57.0,57.02000045776367,55.5,55.83000183105469,3536000.0,0.02389081865996201,1.5123993518162386,-4.1785261781174645,53.25697929987049,47.94519864850498,-2.926665372354094,-1.5404208218553848,-0.23249291948283712,-0.9865096273438994,12.544671425598613,1.5200004577636719,0.21804325930179402,1.7244998931884794,-1.6367742851973972,5.085774071574356,0.04386280399554465,3.405136982381414,-5.189998626708977,99.60078943641489,48.72425966396912,1.6806370891929374,11,-2.5849990844726562,-2.125,-0.6750001907348633,0.034999847412109375,3.6300010681152273,0,0.07298245346337029,5.400010172551911,55.66999816894531,-1.0506342561071595,55.34000015258789,1.4462820860419976,54.06999969482422,0.07298245346337029
4702,2005-11-22,57.93000030517578,58.15999984741211,56.93000030517578,57.599998474121094,3460100.0,0.016315794827645336,2.1139192830308944,0.2820532884698149,51.94995924251716,47.20004588387339,-3.875424881126328,-2.4412164974540502,-1.1822703525000833,-1.834415644257831,11.92931910998472,1.2299995422363281,-0.04805857411678005,2.556500244140622,-0.9987253885305449,6.111725876811789,0.7788874278050386,4.334113060476206,-6.015798950195304,95.77982550387244,48.36513216386751,1.777612816335582,11,-2.9449996948242188,-3.0550003051757812,-1.8575010299682617,-0.8950004577636719,2.849998474121101,1,0.07163820997784676,1.5123993518162386,57.0,5.400010172551911,55.66999816894531,-1.0506342561071595,55.34000015258789,0.07163820997784676
4703,2005-11-23,58.27999877929688,59.06999969482422,56.86999893188477,57.52999877929688,2840300.0,0.006041748183623463,-1.1256049152473588,2.272714662227771,48.58267442181794,46.75310505649588,-3.951153027171486,-2.802590529066279,-1.5774008813280815,-2.1242002369736,12.574733932033183,2.200000762939446,-0.3388049410668117,2.8224987030029354,-0.9287272176485217,6.5737246236543925,0.9468857426772033,4.6981116633286675,-6.115965484619139,81.9221714274742,38.29650742663735,1.87561296032573,11,-2.839998245239265,-3.404998779296882,-2.9574975967407298,-1.629997253417983,5.650001525878899,2,0.06760471043122052,2.1139192830308944,57.93000030517578,1.5123993518162386,57.0,5.400010172551911,55.66999816894531,0.06760471043122052
4704,2005-11-25,58.5099983215332,58.65999984741211,58.13999938964844,58.4000015258789,922100.0,0.003946457567840955,1.5365885428781436,0.14666239420573865,57.04099100554016,47.81360048445113,-3.6599163939133703,-2.938298729332317,-1.8504679406168805,-2.2885244271699037,13.117644999412176,0.5200004577636719,-0.4893224603147246,2.896998405456543,-1.0943446217075774,6.888341432620663,0.9013268918744828,4.892669919038603,-5.931607042846672,86.24075146729952,42.042690911515976,1.9956715135820589,11,-2.969999313354492,-3.634998321533203,-3.5824975967407227,-2.2549972534179688,6.090000152587905,4,0.06648441832058771,-1.1256049152473588,58.27999877929688,2.1139192830308944,57.93000030517578,1.5123993518162386,57.0,0.06648441832058771
4705,2005-11-28,56.88999938964844,57.849998474121094,56.79999923706055,57.70000076293945,3109800.0,-0.027687557312551903,-1.1212069835814167,-7.363863360498917,54.237289779387574,49.59374019237459,-1.568373340182177,-1.240945491787869,-0.29679520481410293,-0.615435690442439,12.177766050970767,1.7099990844726562,-0.5638849794086198,1.1874994277954087,-2.8355589276694673,5.210557783260285,-0.8240297499370328,3.1990286055278503,-3.922111605993642,38.935560461354015,-7.076986434870747,2.0115291777324398,11,-1.3500003814697266,-1.7999992370605469,-2.0824995040893555,-0.7549991607666016,7.3799972534179545,0,0.06574093370701117,1.5365885428781436,58.5099983215332,-1.1256049152473588,58.27999877929688,2.1139192830308944,57.93000030517578,0.06574093370701117
4706,2005-11-29,56.72999954223633,57.93999862670898,56.4900016784668,56.9000015258789,3420400.0,-0.002812442417449268,-3.4615447817691822,0.20987863631867332,55.555551876255436,52.09017450453859,-0.936190634107362,-0.9924247626674116,-0.2692122389114431,-0.39076208976872806,11.494622382783895,1.4499969482421804,-0.4252518639527807,0.9389995574951158,-3.0931487735865772,4.971147888576809,-1.0770746080457272,2.9550737230359587,-3.3959850439113666,9.302249933834172,-39.52777493428532,2.0160741655408456,11,-0.8400001525878906,-1.3449993133544922,-1.922499656677246,-0.5949993133544922,10.299999237060561,1,0.07967566533115278,-1.1212069835814167,56.88999938964844,1.5365885428781436,58.5099983215332,-1.1256049152473588,58.27999877929688,0.07967566533115278
4707,2005-11-30,57.349998474121094,58.0,56.599998474121094,56.599998474121094,3453100.0,0.010928943008772007,-2.73333740234375,-4.411713227869589,66.41437444895293,54.49994937576321,-0.8841419711112621,-1.5949623569934914,-1.0087719544189042,-0.9512460443150985,11.08607736951662,1.4000015258789062,-0.15412417787578647,1.4959985733032255,-2.5947674385894217,5.586764585195873,-0.5493844326430946,3.5413815792495456,-3.671824864006176,33.33323476226877,-19.994444965445332,2.0453830059463223,11,-0.4649982452392578,-1.8299980163574219,-2.7399988174438477,-1.2149982452392578,9.540000915527344,2,0.0571927233001448,-3.4615447817691822,56.72999954223633,-1.1212069835814167,56.88999938964844,1.5365885428781436,58.5099983215332,0.0571927233001448
4708,2005-12-01,59.58000183105469,59.70000076293945,57.70000076293945,57.849998474121094,4852900.0,0.038884104904377104,1.0304555946276703,2.306671142578125,79.3991572300643,57.6683380969878,-2.514816323382661,-3.8506989631545494,-3.3445596972256197,-3.1161464297351813,11.433025954376463,2.3500022888183594,0.3250062286583457,3.617001914978026,-0.7538005037565298,7.987804333712582,1.431600705610748,5.802403124345304,-5.57831865585721,96.26171445140835,36.18467798376567,2.185401209367277,12,-2.230001449584961,-3.9000015258789062,-4.900001525878906,-3.4450016021728516,8.3699951171875,3,0.0201409350681947,-2.73333740234375,57.349998474121094,-3.4615447817691822,56.72999954223633,-1.1212069835814167,56.88999938964844,0.0201409350681947
4709,2005-12-02,59.40999984741211,59.90999984741211,58.709999084472656,59.72999954223633,3567300.0,-0.002853339684759315,2.5294124246878122,-0.18497056294238276,78.07167010542827,60.50096082331491,-1.9073491349889764,-3.815684856205195,-3.271925812686021,-2.872427464383435,11.97340451536655,1.2000007629394531,0.9778429912768161,3.4084999084472685,-1.073732331057144,7.890732147951681,1.1673837886950622,5.649616028199475,-4.952451265195272,85.38010913163167,19.355711506205736,2.2411161197522054,12,-1.7049999237060547,-3.625,-4.194999694824219,-3.2749996185302734,9.609996795654283,4,0.0760814756669379,1.0304555946276703,59.58000183105469,-2.73333740234375,57.349998474121094,-3.4615447817691822,56.72999954223633,0.0760814756669379
4710,2005-12-05,59.83000183105469,60.68999862670898,59.54999923706055,60.0099983215332,4932300.0,0.007069550323536511,-2.0810724429987384,0.5624895691772167,78.36700788081708,63.290963998975656,-1.8720658052738344,-4.223845092350864,-3.7467702037919466,-3.201311033296122,12.8120914225305,1.279998779296868,1.4002914859376503,3.6835018157959,-1.1025357969893577,8.469539428581157,1.2904830094032747,6.076520622188525,-4.827208122318325,79.52387093961525,8.142263059207266,2.3930188063926288,12,-1.2400016784667969,-3.6550025939941406,-4.615001678466797,-3.6950016021728516,8.449996948242202,0,0.07972583147391044,2.5294124246878122,59.40999984741211,1.0304555946276703,59.58000183105469,-2.73333740234375,57.349998474121094,0.07972583147391044
4711,2005-12-06,59.68000030517578,60.47000122070313,59.4000015258789,59.45000076293945,2856800.0,-0.002507128886649057,-5.484885616192716,-1.2778001483522305,81.59507787195459,66.58486606891313,-1.454928865123847,-3.979372338464202,-3.6941375990234206,-2.9543901088141595,13.023144994809094,1.069999694824233,1.6644988024239353,3.3440002441406236,-1.6928297432339008,8.380830231515148,0.8255852504533578,5.862415237827889,-3.9947420062827064,75.30566543147596,-3.0330215541639376,2.518414993687262,12,-1.0900001525878906,-3.4300003051757812,-4.702500343322754,-3.5450000762939453,8.72000122070311,1,0.07691012591185498,-2.0810724429987384,59.83000183105469,2.5294124246878122,59.40999984741211,1.0304555946276703,59.58000183105469,0.07691012591185498
4712,2005-12-07,60.34000015258789,60.79999923706055,59.43999862670898,60.33000183105469,3495300.0,0.011058978619925997,1.9247435324230135,0.043471049707262864,79.94268119530038,70.06931126596675,-1.9412638970664844,-4.4841464914499625,-4.449390715900719,-3.5105730603523853,13.281109332667201,1.3600006103515696,1.9222432197619526,3.759500122070314,-1.562891204422293,9.08189144856292,1.0983044588240105,6.420695785316617,-4.0541730143569055,85.16131255183684,7.382916209184785,2.6611956632463043,12,-1.6949996948242188,-4.034999847412109,-5.362500190734863,-4.204999923706055,8.759998321533217,2,0.11087170384142064,-5.484885616192716,59.68000030517578,-2.0810724429987384,59.83000183105469,2.5294124246878122,59.40999984741211,0.11087170384142064
4713,2005-12-08,62.38999938964844,62.52999877929688,60.47000122070313,60.5,3805600.0,0.03397413377322689,-1.1128213153879414,189.0316673025563,81.33331931785776,72.76845885622426,-3.740279274878901,-6.180801863155267,-6.56859512705843,-5.473639337407683,13.266049118475836,2.1899986267089915,2.1472520802892703,5.383999443054201,-0.37234935201261266,11.140348238121014,2.505825045520794,8.262173840587607,-5.472188157581314,96.33509421903537,19.927736939805598,2.8781743975334075,12,-2.8799991607666016,-5.219999313354485,-7.41249942779541,-6.254999160766602,6.949996948242173,3,0.0721269441260266,1.9247435324230135,60.34000015258789,-5.484885616192716,59.68000030517578,-2.0810724429987384,59.83000183105469,0.0721269441260266
4714,2005-12-09,61.97000122070313,62.58000183105469,61.56000137329102,62.18000030517578,2729400.0,-0.006731818769900366,1.019798614625731,-0.1111106625868866,77.77778151547716,75.3840690491231,-3.1043175388426647,-5.3050662606475285,-6.235070306493888,-4.953737813839503,12.728462695911086,1.0200004577636648,2.34027817598421,4.502001190185553,-1.2924084029182197,10.296410783289325,1.60479639363367,7.399205986737435,-4.15423998107925,80.81759271033042,6.198760566524868,2.8972047965518843,12,-2.43499946594239,-4.7749996185302805,-6.8850011825561594,-5.835000991821296,10.499999999999993,4,0.09649823478688657,-1.1128213153879414,62.38999938964844,1.9247435324230135,60.34000015258789,-5.484885616192716,59.68000030517578,0.09649823478688657
4715,2005-12-12,62.7599983215332,62.97999954223633,61.5,62.54999923706055,2560800.0,0.012748056886694892,3.553834055189737,-1.0000000000000338,76.66666077978779,77.72974781618225,-3.3236023589703407,-5.600109839946711,-7.070616346032978,-5.637265476006121,12.191544987024137,1.4799995422363281,2.6035540363782985,4.795498466491701,-1.0272535348605913,10.618250467843993,1.884122465815551,7.70687446716785,-4.086673775451779,93.85471110045553,21.47077583438032,2.9113760006761464,12,-2.969999313354492,-5.364997863769531,-7.244998931884766,-6.624998092651367,11.150005340576172,0,0.09974503647150934,1.019798614625731,61.97000122070313,-1.1128213153879414,62.38999938964844,1.9247435324230135,60.34000015258789,0.09974503647150934
4716,2005-12-13,61.43999862670898,63.0,61.2599983215332,62.849998474121094,3368500.0,-0.02103250048002836,1.0350862320893575,-6.714314259763885,65.68364053752123,77.6485551593565,-1.4139167175189442,-3.8182377778591245,-5.79406761695553,-4.2590654454901085,11.798662458549655,1.7400016784667969,2.717097536270643,3.0579988479614215,-2.4837720026963055,8.599769698619149,0.287113422632558,5.828884273290285,-1.9053390813965692,56.17975360922717,-12.697631561056703,2.770885425328865,12,-1.0899982452392507,-4.0349979400634695,-5.857499122619622,-5.304998397827141,14.960002899169929,1,0.11132812997190489,3.553834055189737,62.7599983215332,1.019798614625731,61.97000122070313,-1.1128213153879414,62.38999938964844,0.11132812997190489
4717,2005-12-14,62.70000076293945,62.959999084472656,61.13999938964844,61.43999862670898,3047100.0,0.020507847727762263,1.0449448797297993,-0.8936186330396112,68.26446755190744,76.41136741733908,-2.0508853096716066,-4.503431246877476,-7.029615531527014,-5.480892044036047,11.032031101125378,1.8199996948242188,3.0449817760460576,3.8065010070800795,-1.3098109002703353,8.922812914430487,1.2483450534048757,6.364656960755283,-2.4722731266895295,88.14231692459859,20.051032016921326,2.5581559536752043,12,-1.845001220703125,-5.295000076293945,-7.352500915527344,-6.565000534057617,12.359996795654297,2,0.09090910197099356,1.0350862320893575,61.43999862670898,3.553834055189737,62.7599983215332,1.019798614625731,61.97000122070313,0.09090910197099356
4718,2005-12-15,62.54999923706055,63.0,61.9000015258789,62.599998474121094,3033800.0,-0.002392368804683742,1.5882247344304838,-0.03968186689756625,66.80532229420001,75.15955099386926,-1.6039583112010476,-3.884727600495566,-6.794824197369124,-5.283779046246792,10.230693947457494,1.0999984741211009,3.4051097256658807,3.232499504089354,-1.5982657570382344,8.063264765216942,0.8171168735255563,5.647882134653152,-1.7678171280606065,75.80641853368007,9.59737834251544,2.4153826305637947,12,-1.3499984741210938,-5.144998550415039,-7.352499008178711,-6.414999008178711,10.40999984741211,3,0.10471621609836435,1.0449448797297993,62.70000076293945,1.0350862320893575,61.43999862670898,3.553834055189737,62.7599983215332,0.10471621609836435
4719,2005-12-16,61.27000045776367,63.13000106811523,61.27000045776367,63.099998474121094,3302600.0,-0.020463609830685403,-1.0327897557548757,36.60051880674449,68.74999795874575,74.09099433586134,-0.03617637087217673,-2.25321283065756,-5.408988884634958,-3.9765670529225616,9.94394301281332,1.8600006103515554,3.589982709320907,1.6560007095336928,-2.864849298477793,6.176850717545186,-0.6044242944720537,3.9164257135394394,-0.13000106811523438,6.532711480695563,-60.51856059343145,2.260425004005745,12,-0.004999160766608668,-3.799999237060547,-6.072500228881836,-5.135000228881836,12.189998626708984,4,0.1317120257847879,1.5882247344304838,62.54999923706055,1.0449448797297993,62.70000076293945,1.0350862320893575,61.43999862670898,0.1317120257847879
4720,2005-12-19,60.11999893188477,61.81999969482422,59.849998474121094,61.45000076293945,2887100.0,-0.01876940619041856,-1.1069500826176537,0.7267777446568084,63.378049874660036,72.06688011393972,1.2955256099146553,-0.7934135532908542,-4.181740330383349,-2.810713079895365,9.545676790795746,1.970001220703125,3.3863665855867566,0.2834991455078182,-3.840670031503656,4.407668322519292,-1.7785854429979153,2.3455837340135517,3.0100021362304545,8.231714763215882,-63.392888635586864,2.0620845885057357,12,1.1650009155273295,-2.6499977111816477,-4.862498283386238,-3.984998703002937,14.310001373291009,0,0.20542253007706734,-1.0327897557548757,61.27000045776367,1.5882247344304838,62.54999923706055,1.0449448797297993,62.70000076293945,0.20542253007706734
4721,2005-12-20,61.15999984741211,61.56000137329102,60.27000045776367,60.6500015258789,2412200.0,0.017298751397278656,-1.031496772526992,-0.383456856693788,64.55309055864447,70.35692559875572,0.5448356949687039,-1.5871522197501378,-5.1198557515556615,-3.816038994402689,9.660522007805053,1.44000244140625,3.239890996018609,1.1155000686645522,-2.821699192093085,5.05269932942219,-0.8530995617142665,3.084099699043371,1.970001220703118,39.939034673012166,-35.02018702899239,1.9685996303788191,12,0.3299999237060547,-3.5900001525878906,-5.924999237060547,-5.024999618530273,16.240001678466797,1,0.20846965085852198,-1.1069500826176537,60.11999893188477,-1.0327897557548757,61.27000045776367,1.5882247344304838,62.54999923706055,0.20846965085852198
4722,2005-12-21,62.08000183105469,62.36999893188477,61.20000076293945,61.6500015258789,2822000.0,0.015042543916577555,1.316840658095493,0.8431406281555526,60.611199660110024,68.05446785900598,-0.11442358034531708,-2.2981316970848837,-5.951938612772999,-4.703328406990543,10.438165490441648,1.2099990844726634,3.080134151351473,1.8280019760131836,-2.0772802912377415,5.733284243264109,-0.12463915761227895,3.780643109638646,0.9843991851806564,67.98785345526413,-4.100078208514432,1.952641133625461,12,-0.5900020599365234,-4.510002136230469,-6.845001220703125,-5.945001602172852,15.360000610351562,2,0.2306700913733033,-1.031496772526992,61.15999984741211,-1.1069500826176537,60.11999893188477,-1.0327897557548757,61.27000045776367,0.2306700913733033
4723,2005-12-22,62.22000122070313,62.7400016784668,61.86000061035156,62.45000076293945,2095700.0,0.0022551447409657754,1.1728384596184367,-0.5348822767516291,61.95744877025567,66.29665310953693,-0.3141045981096795,-2.2428115522536416,-5.970275648470057,-4.824637834949172,10.927515755709724,0.8800010681152344,2.9128929967142483,1.7710012435913143,-2.11287638222192,5.6548788694045555,-0.17093756931530635,3.712940056497935,0.7801117446899255,72.25612415434198,1.7731599828550486,1.9419388129066204,12,-0.730001449584968,-4.300001144409187,-6.98500061035157,-6.085000991821296,12.33000183105468,3,0.20636445011219684,1.316840658095493,62.08000183105469,-1.031496772526992,61.15999984741211,-1.1069500826176537,60.11999893188477,0.20636445011219684
4724,2005-12-23,62.4000015258789,62.45000076293945,60.65999984741211,62.0,1619300.0,0.002892965310901774,6.160003662109375,-1.7391405304098548,61.16420164134693,64.57415764971017,-0.47683964902419973,-2.2308151377182455,-5.986295257580387,-4.987106777021673,11.164572300001781,1.7900009155273438,2.765722068365548,1.7565013885498004,-2.1080874868364035,5.621090263936011,-0.17579304914330152,3.6887958262429024,0.5371091496887175,88.23530188213498,18.11537934354324,1.9322944376931042,12,-0.9100017547607351,-3.4850006103515554,-7.347500801086419,-6.265001296997063,11.629997253417976,4,0.1692307259674386,1.1728384596184367,62.22000122070313,1.316840658095493,62.08000183105469,-1.031496772526992,61.15999984741211,0.1692307259674386
4725,2005-12-27,60.63000106811523,62.0099983215332,59.95000076293945,62.0,2097700.0,-0.028365391257716643,1.964034700133652,-3.4249842644338844,53.61767207028802,63.23349448668426,1.0719764110065526,-0.17524156635501242,-4.088521115355064,-3.2080927500996026,11.630980638525653,2.450000762939446,2.365883624611385,-0.20049915313721556,-3.6387823177149343,3.237784011440503,-1.9196407354260785,1.5186424291516474,2.245367363423462,24.37276279700596,-43.228527259129024,1.7191415822888605,12,0.8599987030029368,-1.56500053405761,-5.990000724792473,-4.495000839233391,13.299999237060554,1,0.2116113770465462,6.160003662109375,62.4000015258789,1.1728384596184367,62.22000122070313,1.316840658095493,62.08000183105469,0.2116113770465462
4726,2005-12-28,61.25,61.56999969482422,60.36000061035156,60.77000045776367,2258800.0,0.010225942948413058,1.1607147114621543,-0.3503649025302304,53.47593520551718,61.59032422597423,0.4718074821724869,-0.46298859941128967,-4.575098345638402,-3.805162376312076,11.980496755531439,1.2099990844726562,2.0400373692527793,0.19349975585937784,-2.653247671902861,3.0402471836216165,-1.2298739580217415,1.6168734697404972,1.5648610323903398,46.59493944340987,-18.00913169296318,1.4233737138811207,12,0.23999977111816406,-1.9349994659423828,-6.6974992752075195,-5.114999771118164,14.669998168945312,2,0.2151836784518495,1.964034700133652,60.63000106811523,6.160003662109375,62.4000015258789,1.1728384596184367,62.22000122070313,0.2151836784518495
4727,2005-12-29,60.63000106811523,61.9900016784668,60.52999877929688,61.15999984741211,1778700.0,-0.010122431540975918,-2.9999895488227333,-1.104165176549141,42.45283728745573,58.8844925585582,0.8574700423919737,0.43778466917369485,-3.7429575149628675,-3.1780609759702543,12.315384772756294,1.4600028991699148,1.6531495554193114,-0.5904993057251033,-2.8569450361770876,1.675946424726881,-1.723722170951099,0.5427235595008923,2.12556271310973,24.37276279700596,-34.72143780248699,1.1332228652259921,12,0.8599987030029368,-0.8199996948242116,-5.985000610351555,-4.495000839233391,11.340000152587898,3,0.27659574735819814,1.1607147114621543,61.25,1.964034700133652,60.63000106811523,6.160003662109375,62.4000015258789,0.27659574735819814
4728,2005-12-30,60.77999877929688,61.84000015258789,59.86000061035156,60.099998474121094,1574400.0,0.002473984966834042,-2.4138039896608197,-1.2830223988023224,44.776108405731094,56.220727052667684,0.48052641602905766,0.40295702844742465,-3.717572805561467,-3.314742756254013,12.612841722696178,1.9799995422363281,1.4917366749113015,-0.5005014419555565,-2.6443049352711725,1.6433020513600596,-1.5724031886133645,0.5714003047022516,1.9174536957860013,35.52116273144119,-19.964908372492893,1.0719017466578078,12,0.5150012969970632,-0.9699974060058665,-5.849998474121101,-4.644998550415046,11.34000396728515,4,0.2741033892186284,-2.9999895488227333,60.63000106811523,1.1607147114621543,61.25,1.964034700133652,60.63000106811523,0.2741033892186284
4729,2006-01-03,63.93000030517578,63.93000030517578,60.599998474121094,60.599998474121094,3764800.0,0.051826284783537346,1.0,4.897059318515808,54.25455148744022,55.20700500964326,-2.517182425862053,-2.52027051201496,-6.5987801163002615,-6.442715969628068,12.99955531611762,3.3300018310546875,1.2458175249933419,2.4235000610351562,0.16029076194647018,4.686709360123842,1.2918954114908132,3.5551047105794993,-4.0800018310546875,100.0,47.32799141416503,1.1316046495443424,1,-2.0349998474121094,-3.719999313354492,-8.772500038146973,-7.795000076293945,5.919998168945327,1,0.16611923503654724,-2.4138039896608197,60.77999877929688,-2.9999895488227333,60.63000106811523,1.1607147114621543,61.25,0.16611923503654724
4730,2006-01-04,64.59999847412111,64.95999908447266,63.06999969482422,63.45000076293945,2720700.0,0.010480184041092189,1.0213908761365051,0.3453444681192335,62.061066012596704,54.93011339341573,-2.7768813773074683,-2.9666936563900776,-7.009223247774756,-7.0980625501934185,13.232757325980065,1.8899993896484375,1.0407307743410428,2.85499839782716,0.3439074818010681,5.3660893138532515,1.599452939814114,4.110543855840206,-4.7399978637695455,92.94116239096348,39.03105371085522,1.2555454580130463,1,-2.1899986267089986,-3.8749980926513814,-9.392498970031752,-8.464998245239272,5.470001220703111,2,0.14597524037022147,1.0,63.93000030517578,-2.4138039896608197,60.77999877929688,-2.9999895488227333,60.63000106811523,0.14597524037022147
4731,2006-01-05,64.26999664306639,64.86000061035156,62.959999084472656,64.40000152587889,3945900.0,-0.0051083875982894655,2.6190400069753283,-0.11304794918149563,56.45026961473436,54.46778783281843,-2.189592413095575,-2.3981435387990757,-6.4713420627783975,-6.7454393590222,13.537831261850469,1.9000015258789062,0.9001666841505624,2.2954967498779126,-0.2595590774659797,4.850552577221805,1.0179688362059665,3.573024663549859,-4.205996093749988,86.47053631667654,35.36666028845079,1.2775279136719457,1,-1.8599967956542827,-3.5449962615966655,-8.954997062683091,-8.134996414184556,4.990005493164077,3,0.15030347233029673,1.0213908761365051,64.59999847412111,1.0,63.93000030517578,-2.4138039896608197,60.77999877929688,0.15030347233029673
4732,2006-01-06,67.02999877929689,67.30999755859375,64.59999847412111,64.94999694824219,3928500.0,0.042943866195584324,1.053030084096744,-15.999413145540016,65.15561148837948,54.823139245943295,-4.664073460897214,-4.881528269438121,-9.06512319015799,-9.458238276197733,14.079256620579168,3.040000915527358,0.9892257210380464,4.720998954772966,1.4232118390443986,8.018786070501541,3.0721053969086825,6.36989251263725,-6.770158288574237,96.24162558398194,46.2687828139304,1.6488935578642865,1,-3.444999694824233,-5.075000762939467,-11.392498970031752,-10.894998550415053,0.1600036621093608,4,0.13262717516853395,2.6190400069753283,64.26999664306639,1.0213908761365051,64.59999847412111,1.0,63.93000030517578,0.13262717516853395
4733,2006-01-09,66.88999938964844,67.33999633789061,65.69999694824219,67.23000335693361,2741000.0,-0.00208860796953636,4.857246011526289,-0.16346330191102065,70.60116426546806,55.87169064862343,-4.237599360719315,-4.624199646043394,-8.777412281423366,-9.254605046736032,13.899813726497284,1.6399993896484233,0.9948383593947341,4.355999565124513,0.4728471446159688,8.23915198563305,2.4144233548702374,6.297575775378782,-6.207149474853516,93.32348529869562,36.29197575583878,1.9415762102542689,1,-3.290000915527351,-4.3700008392334055,-10.687499046325684,-10.754999160766602,-0.720001220703125,0,0.0759456103663958,1.053030084096744,67.02999877929689,2.6190400069753283,64.26999664306639,1.0213908761365051,64.59999847412111,0.0759456103663958
4734,2006-01-10,67.94999694824219,68.12999725341797,66.75,66.88999938964844,2710900.0,0.015846876487754846,-1.059703022159466,-3.11760350050475,78.89298323700848,58.68005855603681,-4.947858665353166,-5.494949143780488,-9.635650158211988,-10.225796723629642,13.79737361581032,1.3799972534179688,1.057463698059145,5.11699733734131,0.5551057998728623,9.678888874809758,2.8360515686070897,7.397943106075537,-6.734575319599614,96.51836810587301,31.937845220124103,2.280945768734225,1,-3.954998016357422,-4.529998779296875,-11.434996604919434,-11.814996719360352,1.2000045776367045,1,0.06136874151026306,4.857246011526289,66.88999938964844,1.053030084096744,67.02999877929689,2.6190400069753283,64.26999664306639,0.06136874151026306
4735,2006-01-11,69.01999664306639,69.33000183105469,66.59999847412111,67.94999694824219,3253200.0,0.015746868916553858,2.230753951235351,1.009435999309021,78.93960951314826,61.50935570132915,-5.255223289420222,-6.400053284692163,-10.477625359007334,-11.191244690948096,13.671733863566393,2.7300033569335795,1.137533009037071,5.8739971160888516,0.5395848505944656,11.208409381583238,3.206790983341662,8.541203248836048,-7.11311745194628,95.13335864486659,26.302506428055935,2.667206132747194,1,-4.424995422363267,-4.654994964599595,-12.27499675750731,-12.884996414184556,-0.48999786376950283,2,0.012025526969336564,-1.059703022159466,67.94999694824219,4.857246011526289,66.88999938964844,1.053030084096744,67.02999877929689,0.012025526969336564
4736,2006-01-12,68.27999877929689,70.02999877929689,67.66000366210939,69.59999847412111,4183600.0,-0.010721499561878622,1.1743071425821647,-1.2336449264512062,73.13432750842077,64.91841017032527,-3.8142609575899797,-5.398109470124254,-9.508987180657329,-10.360315331486873,13.785020166519379,2.3699951171875,1.2239451145347076,4.791999244689954,-0.9438347777829534,10.527833267162855,1.924082233453504,7.6599162559264045,-5.482344871384626,67.77164085364912,-1.1176851811092234,2.8679170112364507,1,-3.3349990844726705,-3.5649986267089986,-10.89749908447267,-12.144998550415053,4.5699996948242045,3,0.02621559677107199,2.230753951235351,69.01999664306639,-1.059703022159466,67.94999694824219,4.857246011526289,66.88999938964844,0.02621559677107199
4737,2006-01-13,68.40000152587889,68.87000274658203,67.91000366210939,68.26999664306639,3313100.0,0.0017575095009871866,-1.258845705053524,-0.09848857035517151,73.09417628466645,68.06486215687363,-3.035383833250677,-5.343132489142292,-9.430669987544775,-10.381059444529498,13.988911183171776,0.959999084472642,1.581347991390885,4.627001953124989,-1.4972609713192924,10.751264877569277,1.5648704909028481,7.689133415347129,-4.589819335972784,62.35573754893857,-5.855407918692784,3.062131462222143,1,-3.0850028991699077,-3.6650028228759624,-10.980001449584947,-12.740001678466783,0.6299972534179972,4,0.012573108057990279,1.1743071425821647,68.27999877929689,2.230753951235351,69.01999664306639,-1.059703022159466,67.94999694824219,0.012573108057990279
4738,2006-01-17,69.09999847412111,69.58999633789061,68.80000305175781,69.25,3169100.0,0.01023387328401415,-1.1066701931781968,-1.153814553990501,74.10071902958447,70.26999188377856,-2.716773690018954,-5.825959698530937,-9.962355763765572,-10.986938583311897,14.268622001735142,1.1899948120117188,1.960425604005799,4.999498939514169,-1.5361103337464783,11.535108212774816,1.731694302883838,8.267303576144492,-4.419041961700287,72.88629089121552,6.9103087460826345,3.267804636630324,1,-2.6049995422363423,-4.159999847412124,-11.624998092651381,-13.439998626708999,0.12000274658200283,1,-0.027641043051978897,-1.258845705053524,68.40000152587889,1.1743071425821647,68.27999877929689,2.230753951235351,69.01999664306639,-0.027641043051978897
4739,2006-01-18,69.33999633789061,69.44999694824219,68.19999694824219,69.09999847412111,4174200.0,0.0034731963685843414,4.434793425439105,-1.5999694827322748,85.20614953068693,72.84166783023302,-2.356468256891617,-5.72383901431099,-10.067758400903813,-11.139089834089795,14.8570481232826,1.25,2.616069049352795,4.835997009277335,-1.9552784429452714,11.627272461499942,1.440359283166032,8.231634735388639,-3.91017390810714,79.88331253600523,8.287695049407802,3.3956377261113038,1,-2.844997406005845,-4.399997711181626,-10.99999618530272,-12.889997482299783,0.12000274658204546,2,-0.04571673401160914,-1.1066701931781968,69.09999847412111,-1.258845705053524,68.40000152587889,1.1743071425821647,68.27999877929689,-0.04571673401160914
4740,2006-01-19,72.47000122070312,72.66999816894531,69.44999694824219,69.90000152587889,4016200.0,0.04513996319757707,1.1683556692688866,10.708427377055719,87.70162396409661,76.31404053571771,-4.752488017277571,-8.307081605140922,-12.968895249312752,-14.15608790847709,16.76463332472981,3.3300018310547017,3.3768983885218233,7.34850177764892,0.011668176781398643,14.685335378516442,3.6800849772151594,11.01691857808268,-6.396154101987776,96.00804056832197,20.37218964356714,3.668416800433761,1,-3.835002899169922,-6.210002899169922,-14.104999542236328,-15.995000839233398,-4.630004882812514,3,-0.04581205518009268,4.434793425439105,69.33999633789061,-1.1066701931781968,69.09999847412111,-1.258845705053524,68.40000152587889,-0.04581205518009268
4741,2006-01-20,73.91000366210938,75.1500015258789,72.62999725341797,73.6500015258789,5864000.0,0.0198703245087688,-1.1912978866675292,0.10116815840643545,92.2929998364782,79.32930590772868,-5.231387761094609,-9.215387449173079,-14.125050471597369,-15.461108373559583,18.969732344045514,2.6800003051757812,3.8613686003152736,8.151004028320315,0.08411847380629922,16.21788958283433,4.117561251063307,12.184446805577323,-6.78077237535723,82.87295262924394,0.7215739724244941,4.033442777257006,1,-3.485004425048828,-6.410003662109375,-15.317503929138184,-17.235004425048828,-5.9600067138671875,4,-0.07279129503778647,1.1683556692688866,72.47000122070312,4.434793425439105,69.33999633789061,-1.1066701931781968,69.09999847412111,-0.07279129503778647
4742,2006-01-23,76.4000015258789,76.54000091552734,73.44000244140625,73.8499984741211,4210400.0,0.033689591941477026,1.1908102249995955,9.807623463129787,93.29268834220954,81.85058636069995,-6.9872594681844475,-11.149184595045597,-16.28223016773923,-17.80905660083183,20.917009582190943,3.0999984741210938,4.292189825198946,9.92500190734863,0.7650509883503247,19.084952826346928,5.345026447849477,14.504977366847783,-7.827031596083941,98.3213510425462,9.847255977820893,4.57997545949915,1,-4.8300018310546875,-8.205001831054688,-17.52250099182129,-19.715002059936523,-7.7700042724609375,0,-0.04646600760283126,-1.1912978866675292,73.91000366210938,1.1683556692688866,72.47000122070312,4.434793425439105,69.33999633789061,-0.04646600760283126
4743,2006-01-24,75.05999755859375,76.01000213623047,74.62000274658203,76.0,4767600.0,-0.017539318593223552,1.89581180958436,-0.36862796723253766,84.28833934486872,82.45007037268442,-4.879609000143589,-9.27336908055878,-14.56750348007153,-16.35155547858072,22.76298675451286,1.779998779296875,4.879667244425036,7.942998123168948,-1.7458585466587238,17.63185479299662,3.098569788255105,12.787426458082784,-4.893621431652306,82.25416483326488,-4.565268259802721,4.844428334913836,1,-3.4899978637695312,-6.864997863769531,-15.929997444152832,-18.374998092651367,-4.819999694824219,1,-0.08033571776484127,1.1908102249995955,76.4000015258789,-1.1912978866675292,73.91000366210938,1.1683556692688866,72.47000122070312,-0.08033571776484127
4744,2006-01-25,72.95999908447266,75.30999755859375,72.20999908447266,75.1500015258789,4669700.0,-0.027977598486887523,1.470123711966929,2.329783780274008,73.66930599309114,81.86448109267806,-2.228562592374459,-6.684390631183319,-12.07238482211352,-14.16934845721763,24.943461975564006,3.0999984741210938,5.082264233329653,5.314999771118167,-4.442222980296535,15.072222522532869,0.4363883954108161,10.193611146825518,-1.5188979998140297,49.506349395943836,-35.02934902680952,4.878611375707352,1,-0.8599967956542969,-4.7649993896484375,-13.657498359680176,-16.274999618530273,-2.839996337890625,2,-0.05126093627604622,1.89581180958436,75.05999755859375,1.1908102249995955,76.4000015258789,-1.1912978866675292,73.91000366210938,-0.05126093627604622
4745,2006-01-26,73.45999908447266,73.73999786376953,72.05999755859375,72.75,5017200.0,0.006853070261433336,1.645676765128168,-0.3242001337755358,75.77117638148515,82.15746430079633,-2.2713741295658707,-6.50756218134444,-12.16653193823501,-14.590423360469686,27.181951126123078,1.6800003051757812,5.273493527761133,5.17349987030029,-4.3254165183239195,14.672416258924507,0.4240416759881782,9.922958064612395,3.0800018310546875,31.250010643678593,-50.84987712262445,4.7494581943121075,1,-1.2349967956542969,-5.2649993896484375,-14.092497825622559,-16.709999084472656,-6.779998779296875,3,-0.05445140280222904,1.470123711966929,72.95999908447266,1.89581180958436,75.05999755859375,1.1908102249995955,76.4000015258789,-0.05445140280222904
4746,2006-01-27,74.43000030517578,75.33999633789062,73.0,74.20999908447266,4931500.0,0.013204481796790013,1.2941216069652113,0.3098612737881605,73.06733511067142,82.15448194813023,-2.544876435818196,-6.787522944996709,-12.719422774223744,-15.454939130886864,29.686953235078605,2.339996337890625,5.306347718891104,5.484501075744632,-3.784966333162288,14.753968484651544,0.8497673712911791,10.119234780198084,2.0204005432128866,52.901807381774276,-26.276997994469014,4.634733704453456,1,-2.0600013732910156,-6.229999542236328,-15.052499771118164,-17.68000030517578,-9.470001220703125,4,-0.08853962031795004,1.645676765128168,73.45999908447266,1.470123711966929,72.95999908447266,1.89581180958436,75.05999755859375,-0.08853962031795004
4747,2006-01-30,77.4000015258789,77.94000244140625,75.0,75.05000305175781,4482000.0,0.03990328104965224,-1.3999975087737873,10.681751976695796,77.84843827893508,82.57089519805808,-4.586265733568865,-8.892671881412383,-15.209214547334781,-18.315803327557106,32.71238852618724,3.5100021362304688,5.360268860418316,7.616002273559573,-1.519283016887897,16.751287564007036,3.048359628335845,12.183644918783301,-5.340003967285156,90.81631858664286,12.872076134909548,4.5676426452237315,1,-4.3300018310546875,-8.5,-17.870001792907715,-20.650001525878906,-11.810005187988295,0,-0.12209307999144015,1.2941216069652113,74.43000030517578,1.645676765128168,73.45999908447266,1.470123711966929,72.95999908447266,-0.12209307999144015
4748,2006-01-31,77.44000244140625,78.33000183105469,76.20999908447266,77.1500015258789,4021500.0,0.0005168076839632274,1.0483121344247914,0.12340472503319601,76.5826393507367,81.61272740028583,-3.7088510750670025,-8.032375899962616,-14.8102209471581,-18.23973815736702,35.59054650237981,2.1200027465820312,5.614611946136321,6.823003005981448,-1.88353901792712,15.529545029890016,2.469731994027171,11.176274017935725,-5.262404785156249,85.80544205436213,9.788908029762453,4.353271011954283,1,-3.5500030517578125,-8.345001220703125,-17.91000270843506,-20.69000244140625,-12.680000305175781,1,-0.1137655592747977,-1.3999975087737873,77.4000015258789,1.2941216069652113,74.43000030517578,1.645676765128168,73.45999908447266,-0.1137655592747977
4749,2006-02-01,74.55000305175781,78.23999786376953,74.41000366210938,77.69000244140625,4595400.0,-0.03731920581788606,-1.2397638901901995,-10.82754991976007,64.05695164858103,78.98554158745075,-0.002338281072709947,-4.538657761778751,-11.546700145830144,-15.244509429205074,37.7669091786287,3.8299942016601562,5.838415880450555,3.402003479003909,-4.872010868122757,11.676017826130575,-0.735003694559424,7.539010652567242,-2.1263092285156233,39.71297920960987,-32.48563393894719,4.137007173563331,2,0.6449966430664062,-5.4550018310546875,-14.845003128051758,-17.800003051757812,-9.480003356933594,2,-0.05781361517847261,1.0483121344247914,77.44000244140625,-1.3999975087737873,77.4000015258789,1.2941216069652113,74.43000030517578,-0.05781361517847261
4750,2006-02-02,74.02999877929688,75.55000305175781,72.5,74.55000305175781,5351800.0,-0.006975241464442505,1.4206332386724876,0.16560648838825365,64.7814817255522,75.92870624179233,0.8517984918619703,-3.4529953643991433,-10.662154204421597,-14.638954853506391,39.196623163798726,3.0500030517578125,6.0065621888220875,2.410499191284174,-5.351284305326331,10.172282687894672,-1.4703925570210714,6.291390939589419,4.3000030517578125,26.24353857226984,-44.593567783367604,3.8808917483052503,2,1.1650009155273438,-4.93499755859375,-13.827498435974121,-17.279998779296875,-7.619995117187486,3,-0.05281637305400455,-1.2397638901901995,74.55000305175781,1.0483121344247914,77.44000244140625,-1.3999975087737873,77.4000015258789,-0.05281637305400455
4751,2006-02-03,73.93000030517578,75.4800033569336,72.75,74.3499984741211,3412400.0,-0.0013507831388626101,1.0373099062270479,0.8076821502978374,64.23056232894734,72.69958112920764,1.0671544825299577,-2.73227213479322,-10.234136486932123,-14.42836990957342,40.77878310302,2.7300033569335938,6.0672265583749265,1.82750053405762,-5.17359007222953,8.82859114034477,-1.673044769085962,5.328045837201202,4.30999755859375,24.528299417653603,-45.42435625215825,3.5005453031435776,2,1.2649993896484375,-4.834999084472656,-13.65250015258789,-17.18000030517578,-6.05999755859375,4,-0.0980657374553322,1.4206332386724876,74.02999877929688,-1.2397638901901995,74.55000305175781,1.0483121344247914,77.44000244140625,-0.0980657374553322
4752,2006-02-06,75.91999816894531,76.12999725341797,74.37000274658203,75.0999984741211,3663300.0,0.026917325247599377,1.8387057079044355,-1.9523887375113533,66.4575211916284,70.71837911218093,-1.1153871419337662,-4.239464341657651,-11.896209388532213,-16.295725567917756,41.4372296196664,2.1999969482421875,5.807840074265869,3.3729984283447294,-3.397120970677605,10.143117827367064,-0.012061271166430743,6.7580581278558896,2.205199737548824,58.66204279264542,-10.468453323840365,3.3850596995111673,2,-0.7249984741210938,-6.8249969482421875,-15.517498016357422,-19.169998168945312,-7.779998779296875,0,-0.14436247825089898,1.0373099062270479,73.93000030517578,1.4206332386724876,74.02999877929688,-1.2397638901901995,74.55000305175781,-0.14436247825089898
4753,2006-02-07,71.97000122070312,74.26000213623047,71.52999877929688,74.25,4273700.0,-0.052028412058865325,1.3739128127218327,-2.780487351017408,55.38273440159398,68.68653782423681,2.6263922640083024,0.11660560733079706,-7.668708908614619,-12.259180824129203,41.64587864997036,4.3899993896484375,5.210044833630832,-0.8309986114501982,-7.067645949765591,5.405648726865195,-3.949322280607902,2.2873250577075055,6.042692727661134,6.557414328482432,-58.6842801283455,3.1183236691576965,2,2.9599990844726562,-2.875,-11.320000648498535,-15.220001220703125,-3.8400039672851562,1,-0.08864811413921747,1.8387057079044355,75.91999816894531,1.0373099062270479,73.93000030517578,1.4206332386724876,74.02999877929688,-0.08864811413921747
4754,2006-02-08,72.12000274658203,72.79000091552734,70.58999633789062,72.19999694824219,4652000.0,0.002084222916975076,2.4920648376334387,0.035085194951212005,49.184152915086095,65.73242410574802,2.6202544268743253,0.31097221333908465,-7.54115705740179,-12.320723946995571,41.420612832582705,2.2000045776367188,4.244377049146422,-0.8894973754882756,-6.708106148253663,4.9291113972771115,-3.798801761870976,2.019807010894425,5.6333833950195356,27.617439636212904,-32.33906339134303,2.909304386382696,2,2.339996337890625,-2.6550025939941406,-11.56750202178955,-15.370002746582031,-5.040000915527344,2,-0.10205213990650286,1.3739128127218327,71.97000122070312,1.8387057079044355,75.91999816894531,1.0373099062270479,73.93000030517578,-0.10205213990650286
4755,2006-02-09,69.84999847412111,73.20999908447266,69.65000152587889,73.1500015258789,4255700.0,-0.031475376955230394,1.0818710319319416,41.25302813543139,40.88868038564731,62.15701802518979,4.832519251123031,2.7893582358293543,-4.962029108696768,-9.976319584552812,40.62013665213635,3.559997558593764,3.552551030011486,-3.2010017395019332,-8.910621613332935,2.508618134329069,-6.055811676417434,-0.3461918025864321,7.473584279257807,3.0863746929995157,-51.741850720976906,2.854809936915498,2,4.140003204345689,0.7950019836425639,-8.797497749328627,-12.699998855590835,-5.419998168945327,3,-0.06843233906537372,2.4920648376334387,72.12000274658203,1.3739128127218327,71.97000122070312,1.8387057079044355,75.91999816894531,-0.06843233906537372
4756,2006-02-10,70.06999969482422,71.0,68.16999816894531,71.0,5658600.0,0.0031496238440809066,5.086023446024102,0.2818180136774122,34.182911689706046,57.30529284860878,4.3907458233306755,2.8568051257078935,-4.8588186967343745,-10.151022046690912,39.547782275774004,2.8300018310546875,3.1651194957073585,-3.070500564575198,-8.515199773031355,2.374198643880959,-5.792850168803284,-0.34815096034711246,6.639696560354693,23.869368648360588,-24.40565536446176,2.7223496042280817,2,3.1800003051757812,0.5750007629394531,-8.5024995803833,-12.405000686645508,-5.150001525878906,4,-0.05223342441351797,1.0818710319319416,69.84999847412111,2.4920648376334387,72.12000274658203,1.3739128127218327,71.97000122070312,-0.05223342441351797
4757,2006-02-13,69.26000213623047,70.63999938964844,68.40000152587889,70.06999969482422,3319400.0,-0.011559833910682604,1.297437301928885,0.8709648309638466,35.1129506599934,52.69754966074842,4.385878696273721,3.9363541789747387,-3.7483453008205174,-9.29582451200909,38.417476536414284,2.2399978637695455,2.647563627813085,-3.9234981536865234,-9.22218751246777,1.3751912050947226,-6.5728428330771465,-1.2741534742959004,6.595724310325082,17.89824724483826,-25.001362095481653,2.649344679390625,2,3.944995880126953,2.204998016357422,-7.692502021789551,-11.380002975463867,-3.8700027465820312,0,-0.020069294640135737,5.086023446024102,70.06999969482422,1.0818710319319416,69.84999847412111,2.4920648376334387,72.12000274658203,-0.020069294640135737
4758,2006-02-14,67.19000244140625,69.25,66.94999694824219,68.40000152587889,5945100.0,-0.029887375555557316,-1.7218808828375762,1.4938305327405446,35.167107236312276,49.48756694827412,5.418863774634417,6.172386445210847,-1.4676188574018312,-7.196993041689275,37.17205905122769,2.3100051879882812,2.0836182246168846,-5.897998046875003,-11.562776437343942,-0.2332196564060638,-8.730387242109472,-3.0656088516405333,7.897151177388281,3.8339522565815694,-36.65070914563743,2.8323891952344677,2,4.349994659423828,4.8249969482421875,-4.420003890991211,-7.840003967285156,-0.6800003051757812,1,0.014138962847495717,1.297437301928885,69.26000213623047,5.086023446024102,70.06999969482422,1.0818710319319416,69.84999847412111,0.014138962847495717
4759,2006-02-15,66.16999816894531,69.34999847412111,65.01999664306639,68.75,5082100.0,-0.01518089351686569,1.291006999668987,2.132234531548541,31.747627228788872,45.817138670855975,5.7274599178146985,7.317919159612515,-0.23891513550901777,-6.14756838468162,36.57189474001351,4.330001831054716,1.0152012671809985,-6.759502410888672,-13.012668666925421,-0.5063361548519225,-9.886085538907054,-3.63291928287029,7.940696649382943,14.041528486790774,-26.470661703166776,3.1265831280183756,2,4.404998779296875,5.505001068115234,-3.109999656677253,-6.670000076293952,0.6699981689452983,2,0.02962066100513394,-1.7218808828375762,67.19000244140625,1.297437301928885,69.26000213623047,5.086023446024102,70.06999969482422,0.02962066100513394
4760,2006-02-16,69.15000152587889,69.44999694824219,67.30000305175781,67.76000213623047,5830900.0,0.045035566561828055,1.1608084897558582,-0.5387590709887988,37.98908976300982,42.901419496862914,2.2154055538625244,4.29673250172236,-2.9848282039050247,-9.060884454840952,34.94767377793326,3.279998779296875,-0.007093818586596967,-3.613499069213887,-10.090296078309606,2.863297939881832,-6.851897573761747,-0.3751005646660275,3.6879955479127062,69.06358803333951,28.874432749844658,3.2383985045478587,2,1.4249954223632955,2.524997711181655,-5.442502975463853,-9.255002975463853,-2.209999084472642,3,-0.029934919004297122,1.291006999668987,66.16999816894531,-1.7218808828375762,67.19000244140625,1.297437301928885,69.26000213623047,-0.029934919004297122
4761,2006-02-17,68.52999877929689,70.18000030517578,68.26000213623047,69.84999847412111,4303000.0,-0.008966055428790809,-1.064521950999382,-0.9496404852077599,27.40703746096395,38.562476860122416,2.2225934504728286,4.735820809153509,-2.128277482866963,-8.39676233123248,32.56165931861182,1.9199981689453125,-0.6509639376004657,-3.964501571655262,-10.683181240280831,2.754178096970307,-7.323841405968054,-0.6051617373424705,3.2134782341931754,62.4555235024609,27.486020730733102,3.359339834312787,2,1.1100006103515483,3.1450004577636577,-4.049997329711928,-8.03499794006349,0.12000274658200283,4,-0.059827791436642075,1.1608084897558582,69.15000152587889,1.291006999668987,66.16999816894531,-1.7218808828375762,67.19000244140625,-0.059827791436642075
4762,2006-02-21,72.8499984741211,73.08999633789062,70.19999694824219,70.30000305175781,4840000.0,0.06303808217970208,-1.1018119068162209,-1.9318151605352136,40.40150188277793,36.89789546914285,-2.881726496471714,0.14358922203703628,-6.1779303455463435,-12.648830488118037,29.439840609040544,4.559997558593736,-1.2107059609310085,0.5329982757568388,-5.934107669847876,7.000104221361553,-2.7005546970455185,3.766551248559196,-7.830001831054702,97.02604866362688,65.6578250471979,3.233552972802359,2,-3.7350006103515625,-1.1749992370605469,-8.019998550415039,-12.004999160766594,-3.5199966430664062,1,-0.10885381566607444,-1.064521950999382,68.52999877929689,1.1608084897558582,69.15000152587889,1.291006999668987,66.16999816894531,-0.10885381566607444
4763,2006-02-22,69.02999877929689,71.7699966430664,68.5,71.75,5565600.0,-0.05243651029287533,1.3695675009260335,-1.066669060206497,38.88888547620728,35.75397686482299,0.5334774614086939,3.6772060444867947,-2.1924862964041836,-8.780347027356292,26.289273710431583,4.349998474121094,-1.8864380511933518,-2.9855014801025277,-9.476365201353047,3.505362241147992,-6.230933340727788,0.2599303805227322,-3.848602142334016,49.69023900710118,18.577103387898546,3.245431860625262,2,0.08499908447264204,2.6450004577636577,-4.005000114440932,-8.10999870300293,0.43000030517576704,2,-0.05273068888913468,-1.1018119068162209,72.8499984741211,-1.064521950999382,68.52999877929689,1.1608084897558582,69.15000152587889,-0.05273068888913468
4764,2006-02-23,69.22000122070311,70.73999786376953,68.02999877929689,69.02999877929689,4559800.0,0.0027524618972354364,-1.474882249658613,-0.06985380740274323,40.18768738856287,35.676088754035824,-0.12421306140582544,3.3651806241297777,-2.197885566501867,-8.925697464131645,24.64005747131317,2.709999084472642,-2.8530027112348364,-2.608499145507821,-9.199515182843982,3.9825168918283396,-5.904007164175894,0.6870088731602522,-3.8804325897216785,33.160628589047676,1.3723870088872694,3.2955080186680794,2,-0.16500473022459516,2.454998016357436,-3.502502441406236,-8.300001144409151,-0.8199996948242188,3,-0.039150520610827466,1.3695675009260335,69.02999877929689,-1.1018119068162209,72.8499984741211,-1.064521950999382,68.52999877929689,-0.039150520610827466
4765,2006-02-24,69.45999908447266,71.0,69.31999969482422,70.5,2483200.0,0.003467175087216834,-1.5454555963355778,-5.473618695792659,40.933063771810275,36.42610565204741,-0.4753368727392058,2.9620116567721197,-2.272153209530444,-9.102588582140868,22.95688492354566,1.7799987792968892,-3.3163533859210617,-2.168501281738287,-8.793733737241666,4.4567311737650925,-5.481117509489977,1.1441149460134028,-3.9654218993530463,28.260889231993815,-4.262039494371194,3.31261622775169,2,-0.4050025939941406,2.2150001525878906,-3.7425003051757812,-8.539999008178697,-1.7099990844726562,4,-0.03771959085970866,-1.474882249658613,69.22000122070311,1.3695675009260335,69.02999877929689,-1.1018119068162209,72.8499984741211,-0.03771959085970866
4766,2006-02-27,67.83999633789061,69.26000213623047,67.41999816894531,69.0,3720500.0,-0.023322815547577314,1.1904705679330796,1.1153871547518752,33.36079662396335,36.231421870266296,0.8885103624876507,4.282563201179727,-0.45927377151321025,-7.419157384693499,20.991131100525763,2.0400009155273438,-3.6819974478231927,-3.4590038299560746,-10.152725199545259,3.2347175396331096,-6.805864514750667,-0.1121431451614825,-2.193510769715587,7.407377505792439,-20.90821646117877,3.346860684794589,2,1.2150001525879048,3.835002899169936,-0.39249801635740766,-5.599996566772447,1.1000061035156392,0,-0.01326642018082902,-1.5454555963355778,69.45999908447266,-1.474882249658613,69.22000122070311,1.3695675009260335,69.02999877929689,-0.01326642018082902
4767,2006-02-28,67.94999694824219,68.29000091552734,66.77999877929689,67.59999847412111,3642100.0,0.0016214713486082388,1.9320247398244232,-0.3017218699849884,40.16633857312526,36.78689201880106,0.6404989260738319,3.6135612510066437,-0.4117626236246963,-7.437621143109716,18.41587123624414,1.5100021362304545,-3.6682167994445933,-2.8765029907226562,-9.072537853411987,3.3195318719666744,-5.974520422067329,0.2215144406220162,-2.154641164672853,23.446867130749922,-7.306174982922926,3.098017431344668,2,1.1049995422363281,3.7250022888183594,1.012502670288086,-4.469995498657227,2.1200027465820312,1,0.010301760251290482,1.1904705679330796,67.83999633789061,-1.5454555963355778,69.45999908447266,-1.474882249658613,69.22000122070311,0.010301760251290482
4768,2006-03-01,68.62999725341797,68.94999694824219,67.83000183105469,68.26000213623047,2955400.0,0.010007363292359628,1.2178241754921364,1.057133514986419,41.678581901504096,37.89033142688053,0.20812998022483953,2.3607319449976245,-0.9182662190052611,-7.990703875925405,15.520955669905112,1.1199951171875,-3.5197453256463973,-1.756002426147461,-7.176469044643454,3.6644641923485324,-4.466235735395458,0.9542308831005357,-2.688748658762208,43.83881371988902,12.164963738812101,2.710233309247998,3,1.3050003051757812,3.045001983642578,1.25250244140625,-4.454996109008789,2.3000030517578125,2,0.010199688265350337,1.9320247398244232,67.94999694824219,1.1904705679330796,67.83999633789061,-1.5454555963355778,69.45999908447266,0.010199688265350337
4769,2006-03-02,70.23999786376953,70.61000061035156,68.66000366210939,69.19999694824219,3392600.0,0.0234591384931373,1.1909999185629199,2.810850379412735,50.9601160598841,39.331556570977675,-0.8535915587458476,0.43350685545325973,-2.2912201458358794,-9.446211147075232,13.290779082749635,1.9800033569335938,-3.3020116217999202,0.06949844360352131,-4.984223737150231,5.123220624357273,-2.4573626467733476,2.59635953398039,-4.155774314249072,81.99047591498464,44.771352983485386,2.526861090376875,3,-0.30500030517578125,1.4350013732910156,-0.3574981689453125,-6.064996719360352,-0.7399978637695312,3,-0.01110476655779069,1.2178241754921364,68.62999725341797,1.9320247398244232,67.94999694824219,1.1904705679330796,67.83999633789061,-0.01110476655779069
4770,2006-03-03,70.12000274658203,71.19999694824219,69.93000030517578,70.25,2450100.0,-0.0017083587818471635,-3.980358131254955,-0.12499724901881672,50.123708647072114,41.85563114721191,-0.6498729368923932,0.25882572000273285,-1.8936116513108914,-9.179474284474026,11.852579646164116,1.2699966430664062,-2.9146921143256748,0.14500312805175497,-4.5713273722479215,4.8613336283514315,-2.2131621220980833,2.503168378201593,-3.8956637412941717,75.565731921607,35.143652554104065,2.3581652501498396,3,-0.18500518798828125,1.5549964904785156,0.027498245239257812,-5.945001602172852,2.4199981689453125,4,-0.02452939465674764,1.1909999185629199,70.23999786376953,1.2178241754921364,68.62999725341797,1.9320247398244232,67.94999694824219,-0.02452939465674764
4771,2006-03-06,66.68000030517578,69.76000213623047,66.48000335693361,69.75,3579600.0,-0.04905878931349483,1.12297383046963,23.61588121368625,44.352012869753196,42.29457681243139,2.7939206220577546,3.2968589291819654,1.7562273575110794,-5.60581495984939,10.740286265417486,3.6399993896484233,-2.407190394255224,-2.932499313354498,-7.480368418467833,1.6153697917588374,-5.2064338659111655,-0.6585647607978302,-0.31834815323585985,4.237229232905077,-37.42151065197431,2.273934552556668,3,2.4449996948242188,4.994998931884766,3.530000686645508,-2.5049991607666016,4.290000915527344,0,0.016046785991708612,-3.980358131254955,70.12000274658203,1.1909999185629199,70.23999786376953,1.2178241754921364,68.62999725341797,0.016046785991708612
4772,2006-03-07,64.95999908447266,66.40000152587889,64.01000213623047,65.75,4696200.0,-0.0257948592206233,1.287076414264403,0.2573293140254131,45.042236425605296,42.978282473475616,3.662140174140603,4.378133556897197,3.640746005268113,-3.774054430717264,9.611640458067338,2.6699981689453125,-2.273325754417968,-4.1045005798339815,-8.054182323075338,-0.15481883659262508,-6.079341451454667,-2.129659708213296,8.129997253417969,13.212762638647632,-31.857838401013453,1.974840871620681,3,2.645000457763672,6.210002899169922,5.325000762939453,-0.7849979400634766,5.9199981689453125,1,0.06126852544683814,1.12297383046963,66.68000030517578,-3.980358131254955,70.12000274658203,1.1909999185629199,70.23999786376953,0.06126852544683814
4773,2006-03-08,65.58999633789061,65.98000335693361,63.54999923706055,64.40000152587889,4304800.0,0.00969823371762546,1.4669981759244706,-1.506320801182072,48.687779025177655,43.922737099766145,2.785821514209033,3.4210543594374485,3.181465505710392,-4.272485211057742,9.820076839125432,2.430004119873061,-1.851698256122475,-3.155503082275402,-7.147467217017393,0.8364610524665892,-5.1514851496463905,-1.1595210149044135,7.31840011596681,26.66663674746329,-21.40654808588869,1.995982067370993,3,1.7850017547607564,5.350004196167006,5.395004272460952,-0.6149959564208842,5.940002441406264,2,0.06830314997815545,1.287076414264403,64.95999908447266,1.12297383046963,66.68000030517578,-3.980358131254955,70.12000274658203,0.06830314997815545
4774,2006-03-09,64.76000213623047,66.30000305175781,64.19000244140625,66.0,3717700.0,-0.012654280347636826,1.2934739792597016,-1.0420195544157718,38.99749358098211,43.707673745229684,3.259393190398754,3.869790308545646,4.170248830101514,-3.295733688523839,10.386220712816963,2.1100006103515625,-2.0556629687569057,-3.617497253417966,-7.656344908331718,0.4213504014957863,-5.636921080874842,-1.5980734259610898,7.7740584289550725,15.817036094028078,-28.37821696620461,2.0194238274568783,3,2.6149959564208984,6.13499641418457,6.7324981689453125,0.40999794006347656,7.8899993896484375,3,0.09527482960803457,1.4669981759244706,65.58999633789061,1.287076414264403,64.95999908447266,1.12297383046963,66.68000030517578,0.09527482960803457
4775,2006-03-10,65.06999969482422,66.0,63.5,64.51000213623047,2821200.0,0.004786867640023118,1.066117265774258,-0.45161171237133063,41.19144466375288,44.57774574965074,2.5269193257179126,3.355356938240277,4.0829776157870725,-3.4651020164391184,11.430030845414628,2.5,-1.936004253707523,-3.068499755859378,-7.301509399726612,1.1645098880078564,-5.185004577792995,-0.9519949339257607,7.104698417236321,25.079858770936646,-16.111371179186868,2.116504821933616,3,2.279998779296875,4.744998931884766,7.075000762939453,0.4500007629394531,8.629997253417969,4,0.06808053367069777,1.2934739792597016,64.76000213623047,1.4669981759244706,65.58999633789061,1.287076414264403,64.95999908447266,0.06808053367069777
4776,2006-03-13,66.41000366210939,66.65000152587889,65.45999908447266,65.65000152587889,2560500.0,0.02059326838127773,-1.0877107272641848,1.357152588555909,30.672279875200317,43.52285033877019,1.0758793014539378,1.82043070420535,2.9658756140420905,-4.657332685100798,12.414134225831647,1.5800018310546733,-1.8513207913010348,-1.5454959869384624,-5.74322686555486,2.652234891677942,-3.644361426246661,0.5533694523697363,5.244212563227521,92.38102388847128,55.8461713579528,2.0988654393082022,3,0.9399948120117045,3.404994964599595,5.734996795654283,0.1049976348876811,8.619995117187486,0,0.09230532924839241,1.066117265774258,65.06999969482422,1.2934739792597016,64.76000213623047,1.4669981759244706,65.58999633789061,0.09230532924839241
4777,2006-03-14,67.87000274658203,68.08999633789061,65.47000122070311,66.54000091552734,2767300.0,0.021984625869033936,1.9604648356006613,1.749997490337735,45.94406851732001,43.99679329608307,-0.4432754126953853,0.26451904050938424,1.7703270443412435,-5.918373211754037,13.22947421651716,2.6199951171875,-1.7799397835501622,-0.015996932983398438,-4.1685729142326835,4.136579048265887,-2.092284923608048,2.060291057641251,3.2949605052346698,95.20710747648047,57.843891600875395,2.076287990624644,3,-0.5200042724609375,1.9449958801269531,4.274997711181641,-1.2050018310546875,6.930000305175781,1,0.04567553187961537,-1.0877107272641848,66.41000366210939,1.066117265774258,65.06999969482422,1.2934739792597016,64.76000213623047,0.04567553187961537
4778,2006-03-15,68.13999938964844,68.48000335693361,67.08999633789061,67.69000244140625,3704300.0,0.003978143983204729,1.4601787836231925,0.3383431042988424,46.24477534653292,43.47286655015516,-0.8829381328884551,0.07309034518286239,1.7685350829936795,-6.007057689246238,13.495269907305998,1.3900070190429972,-1.3540219968081004,0.2064998626708956,-3.934271577464486,4.347271302806277,-1.8638858573967951,2.2768855827385863,2.565066067059263,93.17261570091542,52.9943318669265,2.070385720067689,3,-0.7900009155273438,0.7400016784667969,4.005001068115234,-1.2249984741210938,9.80999755859375,2,0.04021129862507422,1.9604648356006613,67.87000274658203,-1.0877107272641848,66.41000366210939,1.066117265774258,65.06999969482422,0.04021129862507422
4779,2006-03-16,68.12999725341797,68.69000244140625,66.62000274658203,68.15000152587889,3692700.0,-0.00014678802935219615,2.7636149257872105,-0.044454240276663004,45.300344859565165,42.936937240432165,-1.345174850292679,0.250292159365884,1.9506059741262334,-5.787615073614504,13.190195234923257,2.0699996948242188,-1.177116597396605,0.09849777221680256,-3.95846604100484,4.155461585438445,-1.9299841343940187,2.126979678827624,2.1427642758872736,89.20992438229864,45.56099582831951,2.0284819066108204,3,-1.4999961853027344,0.22500228881835938,3.8825035095214844,-0.7199954986572266,8.819999694824219,3,0.049904618566652514,1.4601787836231925,68.13999938964844,1.9604648356006613,67.87000274658203,-1.0877107272641848,66.41000366210939,0.049904618566652514
4780,2006-03-17,67.08000183105469,68.45999908447266,66.80000305175781,68.37999725341797,2791300.0,-0.015411646333371998,1.2739685940480234,64.98588863467621,47.201784763218924,43.25357856192836,-0.8624481594133329,1.1987157844569367,3.1424174497182378,-4.543335579182774,12.91400916866779,1.6599960327148438,-1.1101180690183554,-0.8479976654052734,-4.890406902246184,3.194411571435637,-2.8692022838257287,1.1732069530151819,2.7863940064922446,50.154831669276724,1.8422117191801348,2.021204618420455,3,-0.9850006103515625,1.2749977111816406,4.882497787475586,0.3299999237060547,8.849998474121094,4,0.08303517505638447,2.7636149257872105,68.12999725341797,1.4601787836231925,68.13999938964844,1.9604648356006613,67.87000274658203,0.08303517505638447
4781,2006-03-20,64.43000030517578,67.43000030517578,64.18000030517578,66.75,3583500.0,-0.039505090243633356,-1.3049647884466065,1.7846214339790953,39.081887793858506,42.59131760284538,1.6034461710759444,3.7163455429751764,5.917004292364581,-1.7388329594044052,13.2498649132579,3.25,-1.4931054382712716,-3.292999267578125,-7.613164710615266,1.0271661754590156,-5.453081989096688,-1.1329165460595618,5.054411782118336,5.543234624916474,-44.018045449808135,2.16008272151857,3,1.6650009155273438,3.8649978637695312,7.887500762939453,2.980001449584961,14.569999694824219,0,0.14387702311281436,1.2739685940480234,67.08000183105469,2.7636149257872105,68.12999725341797,1.4601787836231925,68.13999938964844,0.14387702311281436
4782,2006-03-21,64.91999816894531,66.12000274658203,63.63000106811523,64.19999694824219,3203800.0,0.007605119687236206,-1.6774312634078783,-0.310345394574579,38.355296399621615,41.443263977783594,1.2372919319287234,2.7423948125274507,5.470877511595489,-2.1085524215618605,14.64033049030732,2.490001678466804,-1.8787002340103527,-2.406501388549799,-6.1644303760132715,1.3514275989136735,-4.285465882281542,-0.5275368948180557,4.205349193111161,25.494006931288077,-23.76703078205469,1.8789644937317374,3,1.1750030517578125,3.375,7.027502059936523,2.4900035858154297,14.19000244140625,1,0.15573014318394907,-1.3049647884466065,64.43000030517578,1.2739685940480234,67.08000183105469,2.7636149257872105,68.12999725341797,0.15573014318394907
4783,2006-03-22,65.38999938964844,66.52999877929689,64.51000213623047,65.02999877929689,2854600.0,0.00723969861305318,-1.8857220708447069,0.49999999999998024,33.60377559963537,40.84396197985618,0.822424419938514,2.0930221402636136,5.055626645113222,-2.4643803762342102,15.632936599784381,2.0199966430664205,-1.857462010419141,-1.754500198364255,-5.517625644304545,2.0086252475760347,-3.6360629213344,0.12706252460588985,3.3978271306846466,34.78256608433503,-9.911348439423833,1.881562722970146,3,0.7050018310546875,2.904998779296875,6.944999694824219,2.0200023651123047,15.44000244140625,2,0.1439058533406108,-1.6774312634078783,64.91999816894531,-1.3049647884466065,64.43000030517578,1.2739685940480234,67.08000183105469,0.1439058533406108
4784,2006-03-23,66.51000213623047,67.04000091552734,65.66999816894531,65.80000305175781,2339800.0,0.017128043386391845,-1.8247221588629947,1.9722163353537845,38.56870758291593,40.55254674865208,-0.02596594153494891,0.8006320894092909,3.9703454985618833,-3.4433774561667576,16.428792856484137,1.6500015258789062,-1.6969853079325503,-0.4989974975585909,-4.1406559562418295,3.1426609611246477,-2.3198267269002173,1.3218317317830355,1.9605547928826326,59.627375795222605,18.060337951950558,1.820829229341621,3,-0.35000038146972656,1.7849960327148438,5.267496109008789,0.9549980163574219,17.06999969482422,3,0.17200412636552787,-1.8857220708447069,65.38999938964844,-1.6774312634078783,64.91999816894531,-1.3049647884466065,64.43000030517578,0.17200412636552787
4785,2006-03-24,66.83999633789061,67.36000061035156,65.94999694824219,66.51000213623047,2617200.0,0.00496157256143559,1.0583953800488948,0.4647811650422641,50.63089992665417,42.77017119881362,-0.08770551132587912,0.27857230555515855,3.645128776825544,-3.6242253802712696,17.316610547939327,1.410003662109375,-1.666767419506229,-0.03800315856935299,-3.492090155103952,3.416083837965246,-1.7650466568366454,1.6890403396979394,1.3323271754756973,84.47357669099004,36.60720395440492,1.7270434982672989,3,-0.6799945831298686,1.4550018310547017,4.285001754760756,1.1750049591064595,20.0800018310547,4,0.15125674991427807,-1.8247221588629947,66.51000213623047,-1.8857220708447069,65.38999938964844,-1.6774312634078783,64.91999816894531,0.15125674991427807
4786,2006-03-27,66.94000244140625,67.16000366210939,65.41999816894531,66.19999694824219,2680700.0,0.0014962015109947213,1.9491420221638416,2.2424802903845786,58.95119873349178,44.215407889499375,-0.11692051609126963,0.11350317892677708,3.5750167269263926,-3.5707541220753853,17.67110829047499,1.7400054931640767,-1.319505670864089,0.1070026397705135,-3.317639105451704,3.531644384992731,-1.6053182328405882,1.8193235123816152,0.9519816611580865,88.7399940887526,34.98280133891509,1.7123208726111083,3,-0.7800006866455078,1.3549957275390625,4.184995651245117,1.5799980163574219,19.009994506835938,0,0.13429933576173125,1.0583953800488948,66.83999633789061,-1.8247221588629947,66.51000213623047,-1.8857220708447069,65.38999938964844,0.13429933576173125
4787,2006-03-28,68.65000152587889,69.29000091552734,67.41999816894531,67.59999847412111,3750600.0,0.025545249807384263,-1.6524792762374738,1.4189125100521298,62.602995324950236,46.0329878871013,-1.9049690530652157,-1.6246616719871554,1.9115297463839482,-5.133817046203305,17.473478106615232,2.3499984741210938,-0.9839695062423459,1.782001495361314,-1.704457270983383,5.268460261706018,0.03877211218896548,3.5252308785336623,-5.150001525878892,86.61088801067447,28.21132632302981,1.7432293831723513,3,-2.190000534057603,-0.35500335693357954,2.0074977874756,0.21500015258790484,18.689994812011733,1,0.15076472314744938,1.9491420221638416,66.94000244140625,1.0583953800488948,66.83999633789061,-1.8247221588629947,66.51000213623047,0.15076472314744938
4788,2006-03-29,69.33000183105469,69.44999694824219,67.90000152587889,68.44999694824219,2965100.0,0.009905321049693772,1.7678610354223687,0.8380974525162623,69.0575500794437,48.672677355976695,-2.6802753334415996,-2.371097918075776,1.2643357405338236,-5.68235228426623,17.53288637297956,1.5499954223632955,-0.519685444752227,2.4270015716552678,-1.1468933490942845,6.00089649240482,0.6400541112804916,4.213949032030044,-5.714201812744143,97.022452765893,31.863522941069576,1.786947460374775,3,-2.7900028228759766,-1.6950035095214844,1.0649967193603516,-0.4650001525878906,17.80999755859375,2,0.1410644529208156,-1.6524792762374738,68.65000152587889,1.9491420221638416,66.94000244140625,1.0583953800488948,66.83999633789061,0.1410644529208156
4789,2006-03-30,69.45999908447266,70.19000244140625,68.68000030517578,69.69999694824219,2661900.0,0.0018750504829749826,1.4753953811230136,-0.27272333194617837,68.58594537326546,51.04869520153741,-2.9075294135651433,-2.701009034405473,1.161594728512597,-5.69859311386422,18.17344461919863,1.5100021362304688,-0.4736649394168069,2.595998764038086,-0.8388907499048344,6.030888277980999,0.8785540070666258,4.313443521009546,-5.610831188964845,84.69596010326065,13.869668208204445,1.7174447569714568,3,-2.549997329711914,-2.1100006103515625,0.9349994659423828,-0.5749988555908203,18.410003662109375,3,0.1636913748408575,1.7678610354223687,69.33000183105469,-1.6524792762374738,68.65000152587889,1.9491420221638416,66.94000244140625,0.1636913748408575
4790,2006-03-31,68.40000152587889,68.93000030517578,67.30999755859375,68.5,2702700.0,-0.015260546682482223,2.375008940705243,0.41666401754782284,58.62965911203825,53.22066979244627,-1.8334005674611973,-1.8724796176209395,2.136188378462677,-4.502544278163441,19.277611514173937,2.1500015258789062,-0.48016163725860395,1.6220012664794723,-1.5453499784241131,4.789352511383058,0.03832564402767957,3.205676888931265,-4.170383557617171,62.47380896780912,-5.393551925671147,1.5836756224517938,3,-1.4899997711181499,-1.0500030517577983,1.9649963378906392,0.6899986267089986,19.5800018310547,4,0.22192982407218942,1.4753953811230136,69.45999908447266,1.7678610354223687,69.33000183105469,-1.6524792762374738,68.65000152587889,0.22192982407218942
4791,2006-04-03,67.75,70.19999694824219,67.59999847412111,68.90000152587889,2454400.0,-0.00950294607278579,-2.5861934703112763,11.500190737771932,49.44028536230037,54.45233523274392,-0.7408383266834875,-1.1997163387665921,2.645049392500326,-3.7022841336148957,19.08170773881064,2.5999984741210795,-0.49235468897521173,0.9184997558593722,-2.277895437517955,4.1148949492366995,-0.6796978408292915,2.516697352548036,-3.162758963349603,15.225001187968257,-47.15232261659254,1.5981975966886635,4,-0.3950004577636719,-0.40000152587890625,2.6149978637695312,1.3400001525878906,19.25,0,0.2829520024936578,2.375008940705243,68.40000152587889,1.4753953811230136,69.45999908447266,1.7678610354223687,69.33000183105469,0.2829520024936578
4792,2006-04-04,68.94000244140625,68.94000244140625,66.62999725341797,67.5,3912300.0,0.0175646116812731,2.208335099393888,-1.2521743745563503,53.43643940595591,56.65596454455731,-1.4534845016966784,-2.1884623098545717,1.2445520053167485,-4.726557171523865,18.336162744585287,2.3100051879882812,-0.4334386571285336,1.9095020294189453,-1.2918700182914478,5.1108740771293455,0.30881600556374167,3.510188053274149,-3.9037409318285086,64.70603320603428,5.966995287578882,1.6006860238551992,4,-1.1300048828125,-1.5900039672851562,1.4249954223632812,0.14999771118164062,16.459999084472656,1,0.2467362040100467,-2.5861934703112763,67.75,2.375008940705243,68.40000152587889,1.4753953811230136,69.45999908447266,0.2467362040100467
4793,2006-04-05,70.06999969482422,70.4800033569336,68.25,69.40000152587889,2816200.0,0.016391024273292976,1.993282061260228,0.4652757173738072,57.60189371698761,58.770763003898615,-2.067198162749861,-3.1258859160081016,-0.04395053469021093,-5.657503206283508,17.19778081187564,2.2300033569335938,0.04702717920261534,2.8154991149902315,-0.5823857252662208,6.213383955246684,1.1165566948619983,4.514441535118465,-4.620639350153326,89.35057111377094,33.04214481725732,1.6989424201282268,4,-2.1199989318847656,-2.720001220703125,0.2949981689453125,-0.9799995422363281,11.769996643066406,2,0.24646777106154416,2.208335099393888,68.94000244140625,-2.5861934703112763,67.75,2.375008940705243,68.40000152587889,0.24646777106154416
4794,2006-04-06,70.93000030517578,71.19999694824219,69.63999938964844,70.94999694824219,2825000.0,0.012273449608921405,5.000029344014554,-0.029845817486163936,65.3142345568487,60.402244629475774,-2.4968584093415984,-3.6890865999627067,-0.988031599928334,-6.293068683701534,16.241048273696908,1.55999755859375,0.5691740873530904,3.366999816894534,-0.19375212814296106,6.927751761932029,1.5866238443757936,5.147375789413275,-4.977575659278614,94.09197678126341,35.476517072999414,1.7803759725187467,4,-2.6200027465820312,-3.5800018310546875,-0.1250019073486328,-1.8400001525878906,9.279998779296875,3,0.22853516163441778,1.993282061260228,70.06999969482422,2.208335099393888,68.94000244140625,-2.5861934703112763,67.75,0.22853516163441778
4795,2006-04-07,69.5,71.11000061035156,69.02999877929689,70.93000030517578,2384100.0,-0.020160726054183176,1.324023203576847,71.51201831362076,72.33480342038911,61.889311816908815,-0.7262266938211468,-2.0134138013576006,0.32341900448855654,-4.646266869226679,14.952917623211889,2.0800018310546733,1.13814276823517,1.7154994964599553,-1.7419319348028068,5.172930927722717,-0.013216219171425792,3.4442152120913363,-2.9178666778214364,62.800939567511804,-2.423378884473678,1.7287157156313833,4,-0.5850028991699219,-2.1500015258789062,1.3049983978271484,-0.4099998474121094,11.150001525878906,4,0.2643165862817558,5.000029344014554,70.93000030517578,1.993282061260228,70.06999969482422,2.208335099393888,68.94000244140625,0.2643165862817558
4796,2006-04-10,72.54000091552734,72.8499984741211,70.44000244140625,70.75,3755600.0,0.043741020367299877,1.0,-1.2517486248419436,77.41007881328349,63.53454331561252,-3.2277641966015125,-4.817626015041071,-2.833521596395002,-7.45373923856036,14.139015992561937,3.3499984741210938,1.6642247156074745,4.449000549316409,0.45881781325795146,8.439183285374867,2.453909181287173,6.444091917345645,-5.40372395822115,95.01611739943185,23.743116321388342,1.9950913680292313,4,-2.8000030517578125,-4.365001678466797,-1.7350025177001953,-3.450000762939453,6.510002136230469,0,0.21284811478546972,1.324023203576847,69.5,5.000029344014554,70.93000030517578,1.993282061260228,70.06999969482422,0.21284811478546972
4797,2006-04-11,70.97000122070312,73.25,70.37999725341797,72.81999969482422,3541200.0,-0.02164322684049147,1.1180839233681958,-1.0335181720150541,68.60000610351562,63.483705096064945,-1.4461413528230338,-3.1657858146605236,-1.4968628285565444,-5.648080178296794,13.97009544306169,2.8700027465820312,1.9317150941249253,2.724000930786133,-1.4658793140599045,6.91388117563217,0.6290608083631213,4.818941053209144,-3.0338032510428405,54.4000244140625,-20.601092302549787,2.094940122423017,4,-1.0300025939941406,-2.595001220703125,-0.5700016021728516,-1.8800010681152344,7.029998779296875,1,0.22587006486651506,1.0,72.54000091552734,1.324023203576847,69.5,5.000029344014554,70.93000030517578,0.22587006486651506
4798,2006-04-12,70.87999725341797,72.12000274658203,70.69999694824219,71.22000122070312,3310200.0,-0.0012681973472884467,-3.0571328922845526,0.1837860798488966,65.64063971129544,63.15644891140161,-1.2439647929614779,-3.014540091338077,-1.6473461730142276,-5.346095167420998,13.959040302298575,1.4200057983398438,2.1055066298083887,2.496997070312503,-1.85436164338212,6.848355784007126,0.32131771346519145,4.672676427159814,-2.0935909589033344,43.83881371988902,-31.73936272517369,2.17567935684731,4,-0.9399986267089844,-2.5049972534179688,-1.4924964904785156,-1.7849960327148438,7.970001220703125,2,0.20485334135309596,1.1180839233681958,70.97000122070312,1.0,72.54000091552734,1.324023203576847,69.5,0.20485334135309596
4799,2006-04-13,71.52999877929688,71.55999755859375,69.59999847412111,70.5,2533100.0,0.009170450776894823,2.5963406781084375,-3.0293728262089084,66.41007570661289,64.02093964413213,-1.753899032167297,-3.580326989278177,-2.4420726912230606,-5.798462135310473,13.605643034631148,1.959999084472642,2.119444975308511,2.976998519897464,-1.5929173327338049,7.546914372528732,0.6920405935818366,5.261956446213091,-2.0294174919045815,59.241689024522394,-14.582916865093544,2.2849579263156325,4,-1.5900001525878906,-3.154998779296875,-2.372499465942383,-2.43499755859375,7.720001220703125,3,0.14413529616301068,-3.0571328922845526,70.87999725341797,1.1180839233681958,70.97000122070312,1.0,72.54000091552734,0.14413529616301068
4800,2006-04-17,72.6500015258789,73.08000183105469,71.75,72.52999877929688,2655700.0,0.01565780463715316,1.7142801535215764,0.11650765903232496,68.64793321217334,66.15512273856245,-2.467080079462221,-4.491948061087811,-3.6800059594877155,-6.71758026490852,13.447771658991336,1.5500030517578125,2.0250279719785453,3.8185012817382784,-1.0430356628748285,8.680038226351385,1.387732809431725,6.249269754044832,-3.0500030517577983,83.56169251253618,11.143616435990708,2.4307684723065544,4,-2.710002899169922,-4.275001525878906,-3.515003204345703,-3.5550003051757812,8.25,0,0.10406052855898129,2.5963406781084375,71.52999877929688,-3.0571328922845526,70.87999725341797,1.1180839233681958,70.97000122070312,0.10406052855898129
4801,2006-04-18,73.69999694824219,73.9800033569336,72.91000366210938,73.19999694824219,3138800.0,0.01445279284666312,1.0188429371374281,4.166571301417763,67.23547746204184,67.68834918923866,-2.88801553016026,-5.071888541184293,-4.83493859395756,-7.579782314859756,12.562843261608842,1.3300018310546875,1.965577551826982,4.404996871948242,-0.4572419130310976,9.267235656927582,1.9738774794585652,6.836116264437919,-4.0999984741210795,93.60716674563137,22.034924652681582,2.4311193924896726,4,-2.5849952697753906,-4.894994735717773,-5.117498397827148,-4.6049957275390625,7.44000244140625,1,0.09430128718346542,1.7142801535215764,72.6500015258789,2.5963406781084375,71.52999877929688,-3.0571328922845526,70.87999725341797,0.09430128718346542
4802,2006-04-19,75.02999877929688,75.43000030517578,73.0,73.0,3550100.0,0.01804615856346259,-1.394090410258723,4.05999755859375,68.62743729187464,68.91340958644834,-3.646804850000507,-5.908575127771442,-6.320739871751599,-8.727199815515306,11.648014113300276,2.4300003051757812,2.188063393248015,5.229498672485349,0.18369893247599123,10.275298412494706,2.70659880248067,7.7523985424900275,-4.641599426269522,93.13891251717592,23.76206884659078,2.5228998700046796,4,-2.799999237060547,-5.499998092651367,-6.447500228881836,-5.93499755859375,9.510002136230469,2,0.05357862638763877,1.0188429371374281,73.69999694824219,1.7142801535215764,72.6500015258789,2.5963406781084375,71.52999877929688,0.05357862638763877
4803,2006-04-20,74.80000305175781,75.44000244140625,72.62999725341797,75.04000091552734,3288700.0,-0.0030653835969743914,4.403851373656604,-0.11822561974774125,67.3376735005888,69.13823613575278,-2.989697322684208,-5.204285754790533,-6.125088718529582,-8.319692017017672,10.82272141824531,2.8100051879882812,2.6255424463886783,4.529002761840815,-0.5400064012103059,9.598011924891935,1.9944981803152473,7.063507343366382,-3.403283508300774,89.04111378633264,20.70967752129951,2.534504581525562,4,-2.56500244140625,-5.26500129699707,-6.217504501342773,-5.7050018310546875,9.6199951171875,3,0.04278070611879459,-1.394090410258723,75.02999877929688,1.0188429371374281,73.69999694824219,1.7142801535215764,72.6500015258789,0.04278070611879459
4804,2006-04-21,77.94999694824219,78.45999908447266,75.5199966430664,76.0,5121100.0,0.04211221614930594,-1.020617691783336,-8.125059605175318,77.30130528530847,69.69006967629939,-5.631384738400712,-7.856064526276299,-9.278367833120427,-11.275727080997967,10.539324879262775,3.6599960327148438,3.0422739756872232,7.106996917724615,1.2972272057689054,12.916766629680325,4.20211206174676,10.01188177370247,-5.744620825195312,92.39937100124732,22.363370619761838,2.9048848559778517,4,-3.9199981689453125,-6.904996871948242,-9.834997177124023,-8.854995727539062,5.870002746582031,4,0.011545882759642634,4.403851373656604,74.80000305175781,-1.394090410258723,75.02999877929688,1.0188429371374281,73.69999694824219,0.011545882759642634
4805,2006-04-24,76.94999694824219,77.95999908447266,76.04000091552734,77.95999908447266,3599200.0,-0.012828736871715152,2.801968530702583,-0.5179506240463242,75.78475010306528,69.50947759738625,-3.8704914822795615,-6.387293417446017,-8.220160654046623,-10.059747327458496,10.404167189243735,1.9199981689453125,3.323313365638626,5.601496887207034,-0.4940499200276349,11.697043694441703,2.5537234835897067,8.649270290824361,-4.319999694824219,74.09945691290977,-2.7512191574836606,3.047773403617333,4,-2.9199981689453125,-5.904996871948242,-9.457496643066406,-7.8549957275390625,9.350006103515625,0,0.029889579505829378,-1.020617691783336,77.94999694824219,4.403851373656604,74.80000305175781,-1.394090410258723,75.02999877929688,0.029889579505829378
4806,2006-04-25,75.93000030517578,77.9800033569336,74.5999984741211,77.55000305175781,4464400.0,-0.013255317524605958,1.7258066997068224,1.603959722925149,69.77929147195582,69.64050930499073,-2.5915863829019656,-4.911047796033301,-7.159701558069784,-8.824954751097877,9.814592896510872,3.3800048828125,3.427631362926661,4.132000350952154,-1.9204688593246004,10.184469561228909,1.105765745813784,7.158234956090524,-2.134002685546875,56.60380815284957,-20.88324685006232,3.026234605138377,4,-1.9000015258789062,-4.885000228881836,-8.704999923706055,-6.465000152587891,10.529998779296875,1,0.06545504017816195,2.801968530702583,76.94999694824219,-1.020617691783336,77.94999694824219,4.403851373656604,74.80000305175781,0.06545504017816195
4807,2006-04-26,79.0,81.0999984741211,78.36000061035156,78.36000061035156,7935100.0,0.04043197263908027,-7.5625014901175405,-0.39506068184065896,72.76900433836863,70.43254981910997,-4.9201502671205475,-7.553148444869862,-10.126618249795683,-11.670025578584472,10.554962338372862,5.1699981689453125,3.6741004796387813,6.684500122070318,0.025804043689021228,13.343196200451615,3.3551520828796697,10.013848161260967,-4.400001525878906,75.2066331585869,-0.7475554792468415,3.329348039190646,4,-3.6500015258789062,-6.635000228881836,-11.805000305175781,-8.354999542236328,9.599998474121094,2,0.02708859986896761,1.7258066997068224,75.93000030517578,2.801968530702583,76.94999694824219,-1.020617691783336,77.94999694824219,0.02708859986896761
4808,2006-04-27,79.11000061035156,81.5,75.87999725341797,78.23999786376953,7168800.0,0.0013924127892603888,-1.0107330082312782,1.3593805879407768,71.68611704531159,71.01877663452093,-4.179470472439121,-7.26538888793786,-10.063399805290928,-11.587780946380988,11.01633548207607,5.620002746582031,3.5708492153998748,6.305500793457028,-0.8480957515871523,13.45909733850121,2.728702520934931,9.882299065979126,1.9899978637695312,65.36233534609248,-7.954782047505816,3.576798272522091,4,-2.4850006103515625,-6.104999542236328,-11.915000915527344,-8.46500015258789,6.089996337890625,3,0.06863860780283271,-7.5625014901175405,79.0,1.7258066997068224,75.93000030517578,2.801968530702583,76.94999694824219,0.06863860780283271
4809,2006-04-28,80.83000183105469,81.58999633789062,80.25,80.9000015258789,4489000.0,0.021741893659877665,-1.1788498874202171,-0.08045916532933449,79.5822596401315,72.23370179318295,-4.963499194932197,-8.527091365890499,-11.553741187749978,-13.100869042711423,11.855155439957585,2.4799957275390625,3.7851912098911242,7.4570018768310575,-0.3543984433659517,15.268402197028067,3.551301716732553,11.362702036929562,-4.950004577636719,89.12740001287939,13.881900637808073,3.905700160098507,4,-3.7200050354003906,-7.325004577636719,-13.635002136230469,-9.915000915527344,4.6699981689453125,4,0.04441415633509682,-1.0107330082312782,79.11000061035156,-7.5625014901175405,79.0,1.7258066997068224,75.93000030517578,0.04441415633509682
4810,2006-05-01,83.58000183105469,84.3499984741211,80.38999938964844,81.01000213623047,4681500.0,0.03402202075595473,-1.0787368463209748,-36.714441416893735,79.26830600274998,73.57068274215052,-6.7051493571047445,-10.626352189625777,-14.13346013397711,-15.632570413726285,12.445605603956908,3.9599990844726562,4.204517712684748,9.448001861572266,0.7693415895895441,18.126662133554987,5.108671725580905,13.787331997563626,-7.700004577636719,92.10259853265225,18.558292451915236,4.339330135991357,5,-5.090003967285156,-8.695003509521484,-16.35250186920166,-12.665000915527344,-2.5200042724609375,0,0.0028714747369191773,-1.1788498874202171,80.83000183105469,-1.0107330082312782,79.11000061035156,-7.5625014901175405,79.0,0.0028714747369191773
4811,2006-05-02,86.91999816894531,86.91999816894531,83.58000183105469,84.56999969482422,6058900.0,0.03996166863745665,1.8425519204984109,0.9143964020127354,88.65730724766958,75.79622384834997,-8.909622196602982,-13.129710613627651,-17.24086594275643,-18.730234899396635,13.855648907174304,3.339996337890625,4.7083753438076315,11.829498291015625,1.9652143129198407,21.69378226911141,6.897356301967733,16.761640280063517,-10.701200866699224,100.0,23.041248358320786,4.932141989047889,5,-7.145000457763672,-10.75,-19.692498207092285,-16.00499725341797,-4.970001220703125,1,-0.007132939832585117,-1.0787368463209748,83.58000183105469,-1.1788498874202171,80.83000183105469,-1.0107330082312782,79.11000061035156,-0.007132939832585117
4812,2006-05-03,85.94999694824219,87.12000274658203,85.4000015258789,86.75,5546900.0,-0.011159701347643214,1.2337554247666607,-0.3404270515779871,85.03023916446196,77.76206447766918,-6.959597039229607,-11.404751085470991,-16.184017988328023,-17.53162045114547,14.96746812040349,1.720001220703125,5.1157871536080535,10.008997344970709,-0.532425006373785,20.550419696315203,4.738286169298462,15.279708520642956,-9.08912759399415,89.590700831495,8.0937488299369,5.270711175672248,5,-5.089996337890625,-9.074996948242188,-18.72249698638916,-15.034996032714844,-4.329994201660156,2,0.00593370743849575,1.8425519204984109,86.91999816894531,-1.0787368463209748,83.58000183105469,-1.1788498874202171,80.83000183105469,0.00593370743849575
4813,2006-05-04,87.33999633789062,87.45999908447266,84.75,85.30000305175781,5602800.0,0.016172186608516936,1.3771934521021,-2.5499818802571097,85.5281087660946,78.6761537533121,-7.133944543384587,-12.052526508391935,-17.346079289624356,-18.715335550665273,16.708384367795247,2.7099990844726562,5.590089400607852,10.535496902465823,-0.7817779887702585,21.852771793701905,4.876859456847782,16.194134348083864,-9.658396312255874,98.33560663217743,13.44421666080558,5.6586374456180435,5,-6.30999755859375,-10.294998168945312,-19.962496757507324,-16.42499542236328,-9.849998474121094,3,0.014426404729351194,1.2337554247666607,85.94999694824219,1.8425519204984109,86.91999816894531,-1.0787368463209748,83.58000183105469,0.014426404729351194
4814,2006-05-05,87.13999938964844,88.26000213623047,86.48999786376953,87.80000305175781,3902000.0,-0.002289866689122122,1.2405091407766522,-0.3235322716970971,83.96627324991425,79.58521188073975,-6.138816812169253,-11.147382465478444,-16.921893929150514,-18.30141687270921,18.314929816652626,1.7700042724609375,5.988675683078384,9.525000000000006,-2.3298945506606117,21.379894550660623,3.597552724669697,15.452447275330314,-8.480559458129903,85.76871212569205,0.6798311723380266,5.927447275330305,5,-5.709999084472656,-9.694999694824219,-20.05250072479248,-16.224998474121094,-12.629997253417969,4,-0.022263053190205828,1.3771934521021,87.33999633789062,1.2337554247666607,85.94999694824219,1.8425519204984109,86.91999816894531,-0.022263053190205828
4815,2006-05-08,87.87000274658203,88.02999877929688,85.30000305175781,86.1500015258789,3247500.0,0.008377362428812596,1.6764752081260799,-2.606047995561104,83.72207198652345,81.13440971569172,-5.762955382211757,-10.994269360856094,-17.42234092385371,-18.82369579156918,20.07926456209051,2.7299957275390625,6.515933820081003,9.336503219604495,-2.7159874297076527,21.388993868916643,3.310257894948421,15.362748544260569,-8.058495350498063,91.66668025177,7.339072402617859,6.026245324656075,5,-5.8000030517578125,-10.425003051757812,-20.740002632141113,-16.955001831054688,-11.709999084472656,0,-0.02697169309778158,1.2405091407766522,87.13999938964844,1.3771934521021,87.33999633789062,1.2337554247666607,85.94999694824219,-0.02697169309778158
4816,2006-05-09,87.9800033569336,88.76000213623047,86.9000015258789,87.0999984741211,2584500.0,0.001251856229808057,-1.9062537252938512,0.5116303827114494,82.71857999863526,82.239918122388,-4.452093302161586,-10.422607243575214,-17.244548479639263,-18.702146824701174,21.303786614687223,1.8600006103515625,6.610294298501046,8.674503707885748,-3.734251662757586,21.083259078529082,2.4701260225640738,14.878881393207422,-7.154676592032047,80.54866923262792,-2.5543055486330957,6.204377685321667,5,-5.660003662109375,-10.285003662109375,-20.850003242492676,-17.06500244140625,-7.3800048828125,1,-0.0786543025040074,1.6764752081260799,87.87000274658203,1.2405091407766522,87.13999938964844,1.3771934521021,87.33999633789062,-0.0786543025040074
4817,2006-05-10,87.0,87.62000274658203,86.3499984741211,87.0999984741211,4595000.0,-0.01113893293408652,1.2280639526712755,-0.11363399916770703,79.69815222987143,83.13014425400577,-2.4786020916261435,-8.622164133202006,-15.985752314418988,-17.5140604667192,22.351713562095288,1.6300048828125,6.828106581152085,6.893000411987302,-5.318025712737523,19.104026536712126,0.7874873496248824,12.998513474349721,-5.063818683112402,56.10969579470281,-25.15810842547601,6.105513062362414,5,-2.4949989318847656,-9.305000305175781,-19.64750099182129,-16.084999084472656,-7.05999755859375,2,-0.05804601208917026,-1.9062537252938512,87.9800033569336,1.6764752081260799,87.87000274658203,1.2405091407766522,87.13999938964844,-0.05804601208917026
4818,2006-05-11,85.4000015258789,87.86000061035156,85.20999908447266,87.75,4243900.0,-0.0183907870588631,1.062258241676686,23.500343327992677,69.61560141049401,82.02273778404606,0.12009260473662664,-6.196274558582303,-14.141726846490215,-15.710775308225507,23.272655935638614,2.6500015258789062,7.2866875229046,4.56700172424317,-7.0461059025261505,16.18010935101249,-1.2395520891414975,10.373555537627837,-2.508485294283304,5.352176847064082,-71.42972863176847,5.806553813384662,5,-0.8250007629394531,-6.895000457763672,-17.820003509521484,-14.485000610351562,-8.270004272460938,3,-0.044262279997166254,1.2280639526712755,87.0,-1.9062537252938512,87.9800033569336,1.6764752081260799,87.87000274658203,-0.044262279997166254
4819,2006-05-12,81.83999633789062,85.11000061035156,81.76000213623047,85.11000061035156,5305800.0,-0.04168624267424026,1.0489260532983673,1.3914920832805768,61.34570463378557,80.0313376319389,4.289520980461646,-1.922852548245146,-10.425934000675284,-11.945682954917274,24.29337732614953,3.6399993896484375,7.3640214407472655,0.49149665832518963,-10.266694229369705,11.249687546020084,-4.887598785522258,5.870592102172637,6.920005798339844,1.1427743094308036,-72.83985177078164,5.379095443847451,5,3.4200057983398438,-2.944995880126953,-14.189996719360352,-10.924995422363281,-6.92999267578125,4,-0.05315247640238607,1.062258241676686,85.4000015258789,1.2280639526712755,87.0,-1.9062537252938512,87.9800033569336,-0.05315247640238607
4820,2006-05-15,80.20999908447266,81.5999984741211,79.0,80.0,5318500.0,-0.019916878376781022,-1.3529407703275118,-0.06421981960121884,59.65703536099838,76.80908520008654,6.024781772329874,0.3189113800751784,-8.65200940278045,-10.099632559886913,24.834360800521292,2.839996337890625,7.474085640319842,-1.516500473022461,-11.490501659342911,8.45750071329799,-6.503501066182693,3.470500120137771,8.410003051757812,12.397528889681011,-61.14857428661047,4.987000593160228,5,3.670001983642578,-1.3149986267089844,-12.380001068115234,-9.294998168945312,-3.9300003051757812,0,-0.07106342118567133,1.0489260532983673,81.83999633789062,1.062258241676686,85.4000015258789,1.2280639526712755,87.0,-0.07106342118567133
4821,2006-05-16,80.6500015258789,82.23999786376953,79.81999969482422,81.19999694824219,3889000.0,0.005485630799507479,-1.1900444990661756,-2.619037238873751,54.22427287362437,73.38620005666014,5.1426530559297845,0.4493194197169714,-8.829105635553844,-10.335435702073198,24.99092255198587,2.4199981689453125,7.294439271650873,-1.4239982604980526,-10.678895104891183,7.8308985838950775,-6.051446682694618,3.2034501616985125,7.585200524902348,18.62304076989713,-52.452878256100306,4.627448422196562,5,3.229999542236328,-1.470001220703125,-12.51750373840332,-9.735000610351562,-4.8000030517578125,1,-0.055672632099439956,-1.3529407703275118,80.20999908447266,1.0489260532983673,81.83999633789062,1.062258241676686,85.4000015258789,-0.055672632099439956
4822,2006-05-17,79.05000305175781,81.29000091552734,78.51000213623047,80.01000213623047,4108500.0,-0.0198387903763112,-1.7254877761446892,1.7454674083424655,49.857284618461385,69.42277515136756,6.326227734139806,2.493786096565799,-6.923923254720279,-8.55315857868598,24.789814501954027,2.779998779296875,6.885834711918108,-3.224996948242193,-11.99781241718297,5.547818520698584,-7.611404682712589,1.1614107862282026,8.815790916992185,5.775411803776836,-63.29588531006995,4.386407734470389,5,4.584999084472656,0.12999725341796875,-10.092504501342773,-8.135002136230469,-2.7700042724609375,2,0.019607784472170486,-1.1900444990661756,80.6500015258789,-1.3529407703275118,80.20999908447266,1.0489260532983673,81.83999633789062,0.019607784472170486
4823,2006-05-18,78.0,79.80000305175781,77.80000305175781,79.0999984741211,4416100.0,-0.013282770540442912,-1.6666802301037094,1.1458328366274866,43.0466806332658,64.87615374951773,6.6067991940777375,4.0009475546683575,-5.594954994151905,-7.327367456411494,24.844479932152534,2.0,5.85406840090441,-4.434999847412115,-12.73793439583018,3.86793470100595,-8.586467121621155,-0.28353257320307534,9.304446458798822,2.7359372782152014,-61.162951704471524,4.151467274209034,5,5.280002593994141,1.1800003051757812,-8.842500686645508,-7.084999084472656,-1.0999984741210938,3,0.024871826171875,-1.7254877761446892,79.05000305175781,-1.1900444990661756,80.6500015258789,-1.3529407703275118,80.20999908447266,0.024871826171875
4824,2006-05-19,78.8499984741211,79.47000122070312,76.2699966430664,78.01000213623047,5909800.0,0.010897416334885834,2.0769247698345743,-0.7636340937307098,37.181565898723846,59.70498640642889,4.981004520696132,3.395943880113336,-6.123602257052056,-7.997724616786968,24.114440355427426,3.2000045776367188,4.904939692019084,-3.6300014495849666,-11.839821163630234,4.5798182644603,-7.7349113066076,0.4749084074376668,7.694092512114452,43.216102236421726,-16.40819561595736,4.104909857022633,5,3.6650009155273438,0.3300018310546875,-9.692499160766602,-7.93499755859375,-2.1999969482421875,4,-0.021813585973215144,-1.6666802301037094,78.0,-1.7254877761446892,79.05000305175781,-1.1900444990661756,80.6500015258789,-0.021813585973215144
4825,2006-05-22,79.25,80.0,76.94999694824219,78.66999816894531,5381000.0,0.005072942721871865,1.932692660382203,0.6904813805631245,25.274038234507074,53.322259543747975,3.6092149300756233,3.348781476520813,-6.200972630024495,-8.185673224915732,23.2728598511797,3.0500030517578125,3.7455753436199046,-3.3450000762939425,-11.288787846395167,4.598787693807282,-7.316893961344562,0.6268938087566767,6.266681551918637,49.91629392971246,-4.410696942384412,3.9718938850506147,5,2.8149986267089844,1.0050010681152344,-10.092500686645508,-8.334999084472656,-1.55999755859375,0,-0.05476336073048105,2.0769247698345743,78.8499984741211,-1.6666802301037094,78.0,-1.7254877761446892,79.05000305175781,-0.05476336073048105
4826,2006-05-23,80.9000015258789,83.0999984741211,80.44999694824219,80.9000015258789,5918100.0,0.020820208528440354,-4.8888323754302085,0.0,34.40397689600232,48.2895733955403,0.9491087201015347,2.20316861153222,-7.545716827810054,-9.621773966715693,22.75359820603873,3.8499984741210938,2.645174109426634,-1.9434986114501953,-9.298534582998585,5.411537360098194,-5.621016597224383,1.7340193743239922,3.6920115351545064,67.78921876361395,17.182475591524756,3.6775179857741938,5,1.1649971008300781,-0.2050018310546875,-11.742502212524414,-10.03000259399414,0.279998779296875,1,-0.05710757304626435,1.932692660382203,79.25,2.0769247698345743,78.8499984741211,-1.6666802301037094,78.0,-0.05710757304626435
4827,2006-05-24,81.13999938964844,82.87000274658203,78.77999877929688,80.9000015258789,6548000.0,0.0029665990017659905,1.21081022007683,100.0,29.388319728263852,43.819875430848064,-0.23417199500504182,2.246914910580543,-7.518442157795263,-9.63440429237663,21.49769904068345,4.090003967285156,1.4345070936418693,-1.8105007171630803,-8.990283352789106,5.369281918462946,-5.400392034976093,1.7793906006499327,2.6198120295882745,71.30309576842392,25.629389901615582,3.589891317813014,5,-0.4500007629394531,-0.44499969482421875,-11.179997444152832,-11.325000762939453,0.7099990844726562,2,-0.06519596937786298,-4.8888323754302085,80.9000015258789,1.932692660382203,79.25,2.0769247698345743,78.8499984741211,-0.06519596937786298
4828,2006-05-25,84.54000091552734,84.61000061035156,81.41999816894531,82.0999984741211,6011000.0,0.041902903025072824,1.4728683545950805,10.166767333184982,42.87281632789642,41.76733228574927,-4.211922213416884,-0.7646295590622287,-10.614856384917971,-12.787354192749106,21.103027321260832,3.470001220703125,0.2889976055389383,1.3180007934570312,-5.658077203954647,8.29407879086871,-2.170038205248815,4.806039792162878,-8.270004272460938,99.1606755212731,56.13971804321764,3.488038998705842,5,-4.100002288818359,-3.845001220703125,-13.660000801086426,-14.72500228881836,-1.0800018310546875,3,-0.09770525250507023,1.21081022007683,81.13999938964844,-4.8888323754302085,80.9000015258789,1.932692660382203,79.25,-0.09770525250507023
4829,2006-05-26,84.41999816894531,85.52999877929688,84.19999694824219,84.5,3869000.0,-0.001419478889075676,-4.115349628803662,-0.0327876028716512,40.2155356519233,39.60716565140759,-4.120806017807098,-0.38143982314667824,-10.186079021452684,-12.46878605672083,20.73828609142287,1.3300018310546875,-0.8177769862850113,1.018498229980466,-5.8827761738281765,7.919772633789108,-2.432138971923848,4.46913543188478,-7.983201446533201,87.06293271017732,48.12181461364802,3.450637201904319,5,-3.520000457763672,-2.7399978637695312,-13.53499698638916,-14.604999542236328,-1.6699981689453125,4,-0.08907837960404874,1.4728683545950805,84.54000091552734,1.21081022007683,81.13999938964844,-4.8888323754302085,80.9000015258789,-0.08907837960404874
4830,2006-05-30,83.81999969482422,85.87000274658203,83.66000366210938,85.3499984741211,3562600.0,-0.007107302619461686,-1.3892000230944976,19.12454701506771,38.52096777045809,37.862353973278005,-3.302131470974416,0.25029324651021057,-9.244062031847534,-11.682393240365755,19.542797171492474,2.2099990844726562,-1.5906671450472487,0.40649986267089844,-6.496915677260645,7.309915402602442,-3.0452079072948663,3.858207632636663,-7.0194748901367205,71.08600980737134,35.862682568263054,3.4517077699657697,5,-2.75,-2.1399993896484375,-11.282500267028809,-12.84000015258789,-3.4099960327148438,1,-0.08554042227451897,-4.115349628803662,84.41999816894531,1.4728683545950805,84.54000091552734,1.21081022007683,81.13999938964844,-0.08554042227451897
4831,2006-05-31,86.30000305175781,86.41000366210938,83.16000366210938,83.81999969482422,4484200.0,0.029587250846610624,1.4074033258452365,-1.6209185199960108,48.216114734833965,37.68000176398607,-5.471818890575975,-2.401675288872738,-11.260746796625313,-13.954419656038056,17.75554176230498,3.25,-1.9098646938943773,2.9175029754638615,-3.924912643063891,9.759918593991614,-0.5037048338000147,6.338710784727738,-8.955309570556636,98.55831533477321,63.2515325405186,3.421207809263877,5,-4.960002899169922,-4.620002746582031,-13.762503623962402,-15.320003509521484,-7.5500030517578125,2,-0.09976825383410215,-1.3892000230944976,83.81999969482422,-4.115349628803662,84.41999816894531,1.4728683545950805,84.54000091552734,-0.09976825383410215
4832,2006-06-01,86.45999908447266,86.98999786376953,84.9000015258789,86.0,4064400.0,0.001853951646083818,1.7500012548373982,0.18548325073294386,52.91528354225331,38.776513198318014,-4.995499074383716,-2.6577694130100866,-10.961808956079338,-13.947466319965486,15.894514012137313,2.089996337890625,-2.062864672162263,3.0519989013671847,-3.834365190970402,9.938362993704771,-0.39118314480161587,6.495180947535985,-8.390080788798826,90.48476107118348,49.266098718911714,3.4431820461687956,6,-4.8300018310546875,-4.1399993896484375,-13.922499656677246,-15.479999542236328,-7.1699981689453125,3,-0.061068688818030625,1.4074033258452365,86.30000305175781,-1.3892000230944976,83.81999969482422,-4.115349628803662,84.41999816894531,-0.061068688818030625
4833,2006-06-02,88.5999984741211,89.0,86.55999755859375,87.19999694824219,4047700.0,0.02475132329758223,1.2181794221786038,3.043487635380558,70.16706824164784,42.44156901419846,-6.117035730371043,-4.952447156148665,-12.623697132566917,-15.904142054732631,14.450270823516718,2.5400009155273438,-2.0165501762678844,5.128998184204107,-1.9297242539775254,12.18772062238574,1.599636965113291,8.658359403294924,-9.6380722216377,93.15065450840018,44.92681362410663,3.529361219090817,6,-5.625,-6.159999847412109,-14.742499351501465,-16.299999237060547,-6.209999084472656,4,-0.0761851028922036,1.7500012548373982,86.45999908447266,1.4074033258452365,86.30000305175781,-1.3892000230944976,83.81999969482422,-0.0761851028922036
4834,2006-06-05,85.19999694824219,89.30000305175781,85.05999755859375,89.25,4798300.0,-0.03837473571596062,1.0433716334221896,-2.892856169721146,63.464641494751454,46.68496937644783,-1.923877625761989,-1.7973909575519826,-8.811341650990727,-12.355651717690762,12.54928374716689,4.2400054931640625,-1.7963321208331564,1.8259967803955135,-5.071922299544596,8.723915860335623,-1.6229627595745484,5.274956320365575,-5.033501846056794,33.224649656677215,-18.724174163171014,3.448959539970055,6,-1.1599960327148438,-2.414997100830078,-10.38499641418457,-12.699996948242188,-2.3299942016601562,0,-0.02042251086964897,1.2181794221786038,88.5999984741211,1.7500012548373982,86.45999908447266,1.4074033258452365,86.30000305175781,-0.02042251086964897
4835,2006-06-06,85.5,86.70999908447266,83.94999694824219,85.0,5600400.0,0.0035211627054407835,-1.1230735824031362,-0.12345669709631114,63.18650522835279,49.88302808004232,-1.3902879461154072,-2.407485484780949,-8.697641167118675,-12.520998811696757,10.967354172662786,2.7600021362304688,-1.270929672199756,2.244499969482419,-4.405171280104838,8.894171219069676,-1.0803356553112025,5.5693355942760405,-4.054813784874469,38.11069333061624,-17.307841582419165,3.324835624793625,6,-1.4599990844726562,-2.7150001525878906,-10.192502975463867,-12.955001831054688,-3.6100006103515625,1,-0.032163742690058506,1.0433716334221896,85.19999694824219,1.2181794221786038,88.5999984741211,1.7500012548373982,86.45999908447266,-0.032163742690058506
4836,2006-06-07,81.05999755859375,85.69999694824219,81.0,85.4000015258789,6007600.0,-0.05192985311586262,-1.1076223825269722,-8.680007934570312,54.73385178210777,52.699198308247205,3.436143900286069,1.5678926537191131,-3.890222724534354,-7.9589761003101955,9.340749118707334,4.6999969482421875,-0.745822231197053,-1.8495021820068303,-8.176405176222048,4.477400812208387,-5.012953679114432,1.3139493151007713,8.240005493164062,0.7228618859488665,-58.456371854101135,3.1634514971076064,6,4.090003967285156,1.7250022888183594,-4.372499465942383,-7.134998321533203,2.5900039672851562,2,-0.008018676487308474,-1.1230735824031362,85.5,1.0433716334221896,85.19999694824219,1.2181794221786038,88.5999984741211,-0.008018676487308474
4837,2006-06-08,81.94999694824219,82.29000091552734,78.01000213623047,80.30000305175781,8407000.0,0.01097951414327536,2.6738158075691394,-0.3801825779243495,59.373506348291336,54.532608310513304,2.9872689835420942,0.29530162766744184,-4.450015735881223,-8.722457244766474,8.158232429391376,4.279998779296875,0.004050731654871242,-0.7070026397705078,-6.742937291360434,5.328932011819418,-3.724969965565464,2.310964686024448,7.184006042480462,34.89809116483748,-30.122877485835062,3.0179673257949613,6,1.7050056457519531,0.8350028991699219,-3.977499008178711,-6.739997863769531,-2.6800003051757812,3,-0.03904816433688507,-1.1076223825269722,81.05999755859375,-1.1230735824031362,85.5,1.0433716334221896,85.19999694824219,-0.03904816433688507
4838,2006-06-09,81.62000274658203,82.95999908447266,79.68000030517578,82.3499984741211,4955400.0,-0.004026775032933472,2.36410657693963,-0.4424232896221355,56.739668761810705,56.368623100500805,3.1955486961305724,0.3452911234647331,-3.8087633733552906,-8.277756215262798,7.355771937607288,3.279998779296875,0.506931679209174,-0.8479969024658232,-6.757690849322245,5.061697044390598,-3.802843875894027,2.1068500709623805,7.0690402099609315,31.975202104604467,-34.32491185800073,2.9548469734282103,6,2.0349998474121094,1.1649971008300781,-2.75250244140625,-6.310001373291016,-2.0400009155273438,4,-0.02854694624660814,2.6738158075691394,81.94999694824219,-1.1076223825269722,81.05999755859375,-1.1230735824031362,85.5,-0.02854694624660814
4839,2006-06-12,77.48999786376953,82.12000274658203,77.44999694824219,81.8499984741211,4519200.0,-0.050600401174152765,-1.1036050587669255,5.972638531803265,46.37561434991951,57.24136160932985,6.972375048878575,4.356031588771515,0.5867352805587416,-4.059727836733842,8.071408127430283,4.670005798339844,0.9946304575883858,-4.760501861572266,-11.073917508478402,1.552913785333871,-7.917209685025341,-1.6037940381191902,10.771883459960932,0.4319752300146573,-65.13402642788232,3.15670782345307,6,5.885002136230469,5.295001983642578,1.5475006103515625,-2.009998321533203,3.8499984741210938,0,0.06323398710751427,2.36410657693963,81.62000274658203,2.6738158075691394,81.94999694824219,-1.1076223825269722,81.05999755859375,0.06323398710751427
4840,2006-06-13,74.51000213623047,78.27999877929688,73.75,76.0999984741211,6624100.0,-0.038456520966460905,-1.9131819229995535,0.36467800809835615,37.52440601843328,56.05339397417422,9.490940260741269,7.259290296332594,3.8372429925737066,-1.0581207648094164,8.863140154778687,4.529998779296875,0.9320131654343982,-7.455497741699219,-14.614716210829542,-0.29627927256889564,-11.035106976264387,-3.87588850713405,13.103166124970699,6.359852136550235,-56.49079953640546,3.579609234565162,6,7.0149993896484375,7.0149993896484375,4.927497863769531,1.3699989318847656,3.089996337890625,1,0.11219970971234905,-1.1036050587669255,77.48999786376953,2.36410657693963,81.62000274658203,2.6738158075691394,81.94999694824219,0.11219970971234905
4841,2006-06-14,76.16000366210938,76.44999694824219,74.19999694824219,74.62999725341797,4907800.0,0.022144698410585528,1.1327085163851736,-0.9622703978810387,40.784613360304455,54.70554173173545,6.985966190747263,5.539684686467524,2.5034586820840303,-2.699689598429842,9.91628843272733,2.25,0.9457004661426964,-5.580996322631833,-13.181878397874954,2.0198857526112874,-9.381437360253386,-1.78055528501028,10.3441111381957,26.16725191832488,-34.14303563117665,3.8004410376215603,6,5.364997863769531,5.364997863769531,3.5974960327148438,-0.2800025939941406,-0.410003662109375,2,0.0752362848216328,-1.9131819229995535,74.51000213623047,-1.1036050587669255,77.48999786376953,2.36410657693963,81.62000274658203,0.0752362848216328
4842,2006-06-15,80.5999984741211,81.05999755859375,76.76000213623047,76.80999755859375,4941800.0,0.05829824840489972,-1.2107992445118256,2.477114405533033,42.97932504595038,51.684681376657956,1.8185546654000717,1.2877912987474076,-1.6005692777486473,-7.145105920804497,10.08749504938404,4.899993896484375,1.1431989660307096,-1.218501281738284,-8.73499521794308,6.297992654466512,-4.976748249840682,2.539745686364114,4.883787142159576,74.37566943594663,18.195663071184974,3.758246968102399,6,0.9250030517578125,0.9250030517578125,-0.592498779296875,-4.469997406005859,-3.3799972534179688,3,0.03784122964638881,1.1327085163851736,76.16000366210938,-1.9131819229995535,74.51000213623047,-1.1036050587669255,77.48999786376953,0.03784122964638881
4843,2006-06-16,79.94000244140625,80.70999908447266,78.29000091552734,80.0,4480500.0,-0.008188536541061553,2.2702772365016033,-0.015830486570054533,42.167837129980924,49.31836978057234,1.2526779504441663,2.2140974155252593,-0.6417774580190354,-6.47302824079523,10.05648495276571,2.4199981689453125,0.9040686485521547,-1.9754974365234403,-9.33289423720953,5.381899364162649,-5.654195836866478,1.7032009638195973,4.6050803255719615,73.95460466167702,20.78545769707157,3.6786984003430434,6,0.2899971008300781,1.5849990844726562,1.1599979400634766,-3.8100013732910156,0.40999603271484375,4,-0.008381358242150916,-1.2107992445118256,80.5999984741211,1.1327085163851736,76.16000366210938,-1.9131819229995535,74.51000213623047,-0.008381358242150916
4844,2006-06-19,77.12999725341797,79.94999694824219,76.9000015258789,79.94999694824219,4255200.0,-0.03515142734762777,1.163117554914061,47.001907426246184,39.143130523325496,46.646883702235975,3.1263379598478593,5.152825508567176,2.4128069012260767,-3.63362780537436,9.698476658739057,3.0499954223632812,0.42626649666047456,-4.699502563476557,-12.245563687219942,2.8465585602668284,-8.47253312534825,-0.9264720016048642,6.551478892201985,46.23800796546628,-4.4720792484966125,3.773030561871689,6,2.595001220703125,4.3950042724609375,4.410003662109375,-0.9999961853027344,3.600006103515625,0,0.03176461383224205,2.2702772365016033,79.94000244140625,-1.2107992445118256,80.5999984741211,1.1327085163851736,76.16000366210938,0.03176461383224205
4845,2006-06-20,74.91000366210938,77.66999816894531,74.69999694824219,77.52999877929688,4643500.0,-0.02878249280905054,1.0482810148694581,0.9290763832337273,31.358422355458515,44.049613765941615,4.119359868106088,7.410970757783872,4.9027260739981955,-1.4048332690696839,9.695109978274724,2.970001220703125,-0.7038620126316175,-6.702496337890622,-14.79099710477692,1.386004428995676,-10.746746721333764,-2.65824595444748,7.9769543918609855,10.34995117632797,-32.89044305811498,4.044250383443147,6,3.444995880126953,6.614997863769531,7.167497634887695,1.2199974060058594,5.939994812011719,1,0.08583623496782233,1.163117554914061,77.12999725341797,2.2702772365016033,79.94000244140625,-1.2107992445118256,80.5999984741211,0.08583623496782233
4846,2006-06-21,76.27999877929688,77.63999938964844,74.80000305175781,74.91000366210938,5230800.0,0.018288546925815607,-2.572330665438283,-0.5228998742021153,33.97354453504754,41.227395786692306,2.235056783178493,5.98390810058001,3.726137972333504,-2.773459791308696,10.791858815508911,2.839996337890625,-1.5311395733518225,-5.101501083374018,-13.532321185080747,3.3293190183327113,-9.316911134227382,-0.8860910325206532,5.876002630355856,24.84279370167151,-11.908386270948327,4.215410050853364,6,2.075000762939453,5.245002746582031,5.107501983642578,-0.14999771118164062,1.6200027465820312,2,0.01730466329244984,1.0482810148694581,74.91000366210938,1.163117554914061,77.12999725341797,2.2702772365016033,79.94000244140625,0.01730466329244984
4847,2006-06-22,75.8499984741211,76.98999786376953,75.22000122070312,76.19999694824219,4190600.0,-0.005637130467449403,-1.198763179718043,-0.2554742493094538,28.785349119204454,38.12136027084717,1.9095898520444905,6.32137474067666,4.399149811892698,-2.391999878932296,11.441168147406325,1.7699966430664062,-2.4659418995559577,-5.26700134277344,-14.05412033280497,3.5201176472580897,-9.660560837789205,-0.8734418477576753,5.633522822759417,19.13479396199014,-10.049221608246583,4.393559495015764,6,2.085002899169922,5.6750030517578125,5.680002212524414,0.2800025939941406,4.099998474121094,3,-0.0013183714717569517,-2.572330665438283,76.27999877929688,1.0482810148694581,74.91000366210938,1.163117554914061,77.12999725341797,-0.0013183714717569517
4848,2006-06-23,76.27999877929688,77.31999969482422,75.8499984741211,76.5999984741211,4045100.0,0.005669087855321386,-1.4915268483496589,0.9142888283378746,33.53027586416741,36.69410043909693,0.7179511466117816,5.524047835547378,4.225069594421541,-2.8691716383320482,12.646510761159297,1.470001220703125,-2.947907199499383,-4.424000930786136,-13.309615519494571,4.4616136579223,-8.866808225140346,0.018806363568074858,4.584840813833196,30.095272972470237,1.363613783646226,4.442807294354218,6,1.125,5.245002746582031,5.12750244140625,-0.14999771118164062,3.6699981689453125,4,0.012323052654025224,-1.198763179718043,75.8499984741211,-2.572330665438283,76.27999877929688,1.0482810148694581,74.91000366210938,0.012323052654025224
4849,2006-06-26,76.9000015258789,77.16000366210938,75.25,76.4000015258789,3163900.0,0.008127985795803427,2.745089532813739,-1.5625014901175405,34.30656426194899,36.336562466154234,0.006097404849782606,4.54479351500018,3.8525132415394268,-3.48707439727076,13.746281470992027,1.910003662109375,-3.6523249632096224,-3.4279983520507784,-12.287919185772765,5.431922481671208,-7.857958768911772,1.0019620648102148,3.3956508998007564,74.07419775793508,44.60686148392419,4.429960416860992,6,0.7299957275390625,4.625,4.329999923706055,-0.7700004577636719,2.5999984741210938,0,0.04486341846275743,-1.4915268483496589,76.27999877929688,-1.198763179718043,75.8499984741211,-2.572330665438283,76.27999877929688,0.04486341846275743
4850,2006-06-27,76.6500015258789,78.5,76.36000061035156,77.6500015258789,3280600.0,-0.0032509752280807103,-1.7088568476150927,-2.0,40.49978650171473,36.30491503742205,0.6611014651200406,4.458692961589435,4.316049861824396,-3.2281038423874406,14.902494484324102,2.1399993896484375,-4.3236662232095995,-3.3194984436035213,-12.164712458133906,5.525715570926863,-7.742105450868721,1.103108563661678,3.1219987057463783,50.0,16.198696569762575,4.422607007265194,6,1.2299957275390625,4.875,4.197498321533203,-0.5200004577636719,2.4899978637695312,1,0.05322898564688461,2.745089532813739,76.9000015258789,-1.4915268483496589,76.27999877929688,-1.198763179718043,75.8499984741211,0.05322898564688461
4851,2006-06-28,77.69000244140625,78.0,76.29000091552734,76.77999877929688,2701200.0,0.013568178666979014,1.2352947042983944,-0.910003662109375,40.88185535494996,36.07186284953312,-0.15538598922839242,2.8886835058818434,3.472223461036208,-4.251398887089991,15.953131689936484,1.7099990844726562,-4.412286038852301,-1.8489974975585994,-10.222437163723683,6.524442168606484,-6.035717330641148,2.3377223355239494,1.6002377716890095,75.3049432912476,39.92217253004537,4.1867198330825435,6,0.014995574951171875,3.8349990844726562,3.4699974060058594,-1.5600013732910156,0.12999725341796875,2,0.040674423135693916,-1.7088568476150927,76.6500015258789,2.745089532813739,76.9000015258789,-1.4915268483496589,76.27999877929688,0.040674423135693916
4852,2006-06-29,81.18000030517578,81.18000030517578,78.25,78.25,3820700.0,0.044922097491265855,1.0,3.219767597840303,49.17043245911714,36.84992899721492,-3.9721751121102358,-1.0721290511750965,0.18012239153677,-7.7360017032613655,16.476377272974258,3.4899978637695312,-3.8853555814536094,1.9050003051757756,-5.860545324864432,9.670545935215983,-1.9777725098443284,5.7877731201958795,-7.430000305175781,100.0,61.534729226510706,3.8827728150201044,6,-3.240001678466797,0.345001220703125,0.1999988555908203,-5.049999237060547,-2.1800003051757812,3,-0.04040402521515818,1.2352947042983944,77.69000244140625,-1.7088568476150927,76.6500015258789,2.745089532813739,76.9000015258789,-0.04040402521515818
4853,2006-06-30,81.8499984741211,82.41000366210938,80.88999938964844,81.30000305175781,2834100.0,0.008253241764309305,-1.218979890738379,0.18771172869563407,59.453607885875286,39.10664870416489,-4.853103851470024,-2.3966249591412776,-0.27269875856067927,-8.33358385762702,16.341752192512647,1.5200042724609375,-3.5109685234609884,2.9124984741210938,-3.6383466385340455,9.463343586776233,-0.3629240822064759,6.187921030448663,-7.951398468017572,92.17870249212552,46.882364797540085,3.2754225563275714,6,-3.2949981689453125,-0.3249969482421875,-1.1574993133544922,-5.654996871948242,-4.459999084472656,4,-0.023213213943793054,1.0,81.18000030517578,1.2352947042983944,77.69000244140625,-1.7088568476150927,76.6500015258789,-0.023213213943793054
4854,2006-07-03,83.45999908447266,83.80999755859375,82.01000213623047,82.30000305175781,1179300.0,0.019670136107096114,-1.06896279569421,2.1091012498439428,70.63163263511494,43.470338735237824,-6.113685794647623,-4.367594457057962,-1.7438855373405033,-9.863466293381876,16.89289830885216,1.9599990844726562,-3.479686541302229,4.609498977661133,-1.6299715775012373,10.848969532823503,1.4897637000799477,7.729234255242318,-9.220942932128906,95.34576289413906,43.26018659056012,3.1197352775811864,7,-4.154998779296875,-1.93499755859375,-2.8924999237060547,-7.264997482299805,-6.209999084472656,0,-0.04205610082355593,-1.218979890738379,81.8499984741211,1.0,81.18000030517578,1.2352947042983944,77.69000244140625,-0.04205610082355593
4855,2006-07-05,82.75,83.69999694824219,81.06999969482422,83.47000122070312,3262700.0,-0.008507058378398047,3.4576501318988258,-0.620692830317739,65.87952092514658,47.015447223026605,-4.665229443752594,-4.083547527425921,-0.8682229110918769,-9.040418773000795,17.74867560063545,2.6299972534179688,-3.3850589399012136,4.036999893188479,-1.685243712232662,9.75924349860962,1.1758780904779087,6.89812169589905,-7.936687363281251,85.90428149231836,29.278626832363244,2.861121802710573,7,-3.2350006103515625,-1.2249984741210938,-1.460000991821289,-6.554998397827148,-6.5,2,-0.0392749244712991,-1.06896279569421,83.45999908447266,-1.218979890738379,81.8499984741211,1.0,81.18000030517578,-0.0392749244712991
4856,2006-07-06,80.41000366210938,82.80999755859375,80.13999938964844,82.7300033569336,4011400.0,-0.028277901364237135,1.153234663459024,3.2222163353537066,49.49063015572567,49.316034004862296,-1.8749543891248663,-1.891734083440781,1.6465442013448524,-6.603346065912788,17.956075728418742,2.6699981689453125,-2.9861292039243352,1.7295032501220646,-3.943788579118717,7.402795079362846,-1.1071426644983262,4.5661491647424555,-5.056889930078128,38.849003787255064,-14.889807539945402,2.8366459146203877,7,-0.8800048828125,1.1149978637695312,0.964996337890625,-4.215002059936523,-4.94000244140625,3,-0.015794107879880448,3.4576501318988258,82.75,-1.06896279569421,83.45999908447266,-1.218979890738379,81.8499984741211,-0.015794107879880448
4857,2006-07-07,78.75,82.0999984741211,78.5999984741211,80.86000061035156,3168800.0,-0.020644243085535363,-1.9045599017360804,0.9094831413378408,46.97200302535677,50.809559244994446,0.2678414096153432,-0.5099010585324777,3.3666622372481356,-4.841999984963209,17.561553212907782,3.5,-2.1276639846530117,0.229499435424799,-5.232095944034668,5.691094814884266,-2.5012982543049276,2.9602971251545256,-2.889473238375004,2.879108488252048,-46.30721280024922,2.730797689729732,7,0.779998779296875,2.7750015258789062,2.760000228881836,-2.5549983978271484,-4.849998474121094,4,-0.011809527684771837,1.153234663459024,80.41000366210938,3.4576501318988258,82.75,-1.06896279569421,83.45999908447266,-0.011809527684771837
4858,2006-07-10,79.29000091552734,80.54000091552734,78.5199966430664,78.76000213623047,2448300.0,0.006857154482886818,-2.999969784868262,-0.2511841829318561,56.21405337067554,53.24372470151961,0.22318057889701493,-1.3000650037057682,2.8907437904988456,-5.243437561435613,17.38955640482943,2.0200042724609375,-1.3809645001825146,0.88600044250488,-4.393585586116089,6.165586471125849,-1.7537925718056044,3.5257934568153644,-2.9525059060842267,14.555843841175935,-33.55746411149249,2.6397930143104835,7,0.7599983215332031,2.2350006103515625,2.68499755859375,-3.094999313354492,-4.430000305175781,0,-0.0036574714614557857,-1.9045599017360804,78.75,1.153234663459024,80.41000366210938,3.4576501318988258,82.75,-0.0036574714614557857
4859,2006-07-11,82.38999938964844,82.6500015258789,79.33999633789062,79.61000061035156,3383600.0,0.039096966052803106,1.006061895139849,5.245292796683365,70.48192217346724,56.57507310949213,-2.253102951741184,-4.231074916457146,-0.16327798368773472,-8.169153074304361,16.509330096766035,3.3600006103515625,-0.30837093268640103,3.7409988403320256,-1.8079018920669938,9.289899572731045,0.9665484741325088,6.515449206531542,-5.604154227256288,74.71047333173283,20.91897837519602,2.774450366199511,7,-2.3400001525878906,-0.8649978637695312,0.31749916076660156,-6.07499885559082,-7.659996032714844,1,-0.06068697702440096,-2.999969784868262,79.29000091552734,-1.9045599017360804,78.75,1.153234663459024,80.41000366210938,-0.06068697702440096
4860,2006-07-12,82.87000274658203,83.94999694824219,82.16000366210938,83.19999694824219,3991300.0,0.005825990538772974,-1.0457155313351498,-0.11870300236017345,68.9694960427738,59.695922074805885,-1.9646128027320913,-4.271665632299161,-0.6794333028094286,-8.51789507563035,14.95892960796068,1.7899932861328125,0.5760461666699399,3.803002166748044,-1.692354591578919,9.298358925075007,1.0553237875845696,6.5506805459115185,-5.662708440417788,80.11060513881142,21.721344714653185,2.7476783791634793,7,-1.7700042724609375,-2.640003204345703,0.5424976348876953,-5.965000152587891,-9.25,2,-0.067817093765136,1.006061895139849,82.38999938964844,-2.999969784868262,79.29000091552734,-1.9045599017360804,78.75,-0.067817093765136
4861,2006-07-13,81.88999938964844,83.44999694824219,81.5,83.25,3561500.0,-0.0118257912930263,1.2159125391224435,4.121286384759439,66.85267567292559,61.660615765229046,-0.3645199345420309,-2.993872395442068,0.14461045374902426,-7.401096767531044,13.245027202805149,1.9499969482421875,1.4341588714145246,2.5364990234375,-2.9180411748463513,7.991039221721351,-0.19077107570443275,5.263769122579433,-4.143288872117964,62.06266219487693,-1.2386520463685429,2.727270099141928,7,-0.6550025939941406,-2.1650009155273438,1.522500991821289,-4.529998779296875,-6.1999969482421875,3,-0.06887287131133357,-1.0457155313351498,82.87000274658203,1.006061895139849,82.38999938964844,-2.999969784868262,79.29000091552734,-0.06887287131133357
4862,2006-07-14,83.6500015258789,83.79000091552734,80.61000061035156,83.44999694824219,3948700.0,0.021492271942219032,12.249908606850513,-0.14706212343906025,69.14285668990625,62.73719896567693,-1.9414729825122947,-4.757583919393667,-1.7228446305538228,-9.081658934279616,12.87149726224638,3.1800003051757812,2.1568766823137935,4.144001007080078,-1.6190953907550636,9.90709740491522,1.2624528081625073,7.025549205997649,-5.407028093891498,94.4752227347514,25.859317343300958,2.88154819891757,7,-2.4150047302246094,-4.8000030517578125,0.31749916076660156,-6.290000915527344,-7.2700042724609375,4,-0.09778840592901994,1.2159125391224435,81.88999938964844,-1.0457155313351498,82.87000274658203,1.006061895139849,82.38999938964844,-0.09778840592901994
4863,2006-07-17,79.2699966430664,82.88999938964844,78.69000244140625,82.26000213623047,4361900.0,-0.0523610855100517,-1.024097891710237,-14.94968529467862,55.14992201508769,61.01700889678501,2.2731138841839424,-0.4536043853437661,2.4517851271023687,-4.585882603197177,12.69300091863022,4.959999084472656,2.7409278040565113,-0.20250358581543537,-5.962766284559223,5.557759112928352,-3.082634935187329,2.6776277635564583,4.680000305175781,11.026517250282113,-54.5485138982195,2.88013134937189,7,1.9650001525878906,-0.4199981689453125,3.9500045776367188,-1.9099960327148438,-3.399993896484375,0,-0.06774309757280916,12.249908606850513,83.6500015258789,1.2159125391224435,81.88999938964844,-1.0457155313351498,82.87000274658203,-0.06774309757280916
4864,2006-07-18,79.58000183105469,80.54000091552734,77.9000015258789,79.87000274658203,5021900.0,0.003910750613301595,2.2392685130144585,0.09699009456349227,56.350234950144404,59.95819934400699,1.5140724373686822,-0.6014889372557946,1.9422201969818644,-4.780172140501776,12.264503382479145,2.6399993896484375,2.857712908079975,-0.014998626708987217,-5.668727447229969,5.638730193811995,-2.8418630369694853,2.811865783551511,4.264795227050783,27.768621096237634,-38.13341862859011,2.8268644102604923,7,1.3449974060058594,-0.7300033569335938,3.6399993896484375,-1.6150016784667969,-5.790000915527344,1,-0.0593113987446684,-1.024097891710237,79.2699966430664,12.249908606850513,83.6500015258789,1.2159125391224435,81.88999938964844,-0.0593113987446684
4865,2006-07-19,81.33999633789062,81.62999725341797,79.13999938964844,79.58000183105469,3594700.0,0.02211604003946044,1.128206633019028,-6.068927415748073,57.671274874895936,60.86715986835924,-0.521841959756145,-1.9553153215603913,-0.0245310422529883,-6.41687402790015,11.194458027071127,2.4899978637695312,2.6655859411620355,1.4234962463378906,-3.8252762586195956,6.672268751295377,-1.2008900061408525,4.047882498816634,2.2670088989257806,58.403992673708,-6.048039453911123,2.6243862524787462,7,-0.4149971008300781,-2.4899978637695312,1.7400035858154297,-3.3749961853027344,-6.30999755859375,2,-0.08126374819957916,2.2392685130144585,79.58000183105469,-1.024097891710237,79.2699966430664,12.249908606850513,83.6500015258789,-0.08126374819957916
4866,2006-07-20,77.5999984741211,82.05000305175781,77.5999984741211,81.33999633789062,4294500.0,-0.04597981352535818,-1.379682951557397,-2.1250054186209826,42.55407537737562,60.37627901858356,3.104064153550752,1.9907087339717293,3.457441920251739,-2.5482129340092854,10.232429546059729,4.450004577636719,1.9469195155821808,-2.3825016021728516,-7.469442133036836,2.7044389286911326,-4.925971867604844,0.1609686632591405,5.778726614257806,0.0,-57.478755336980214,2.5434702654319943,7,3.174999237060547,1.4749984741210938,3.9250030517578125,0.3650016784667969,-2.3699951171875,3,-0.05128860574483585,1.128206633019028,81.33999633789062,2.2392685130144585,79.58000183105469,-1.024097891710237,79.2699966430664,-0.05128860574483585
4867,2006-07-21,75.75,78.0,75.33000183105469,77.61000061035156,4917000.0,-0.023840186990957912,1.0227263532063693,0.49732665046949365,37.90643074239549,58.34209872655244,5.010687717707327,4.039962428138125,5.054191705591123,-0.5807590622243026,9.439368046947722,2.6699981689453125,1.3311269568796433,-4.2275001525878935,-9.331710308522077,0.8767100033462896,-6.779605230554992,-1.6753950746207948,7.282001491523431,5.555533129344518,-45.57033538017751,2.5521050779670933,7,3.8899993896484375,3.5749969482421875,5.775001525878906,2.2150001525878906,-2.5,4,-0.0007920469781352857,-1.379682951557397,77.5999984741211,1.128206633019028,81.33999633789062,2.2392685130144585,79.58000183105469,-0.0007920469781352857
4868,2006-07-24,77.22000122070312,78.62999725341797,75.41000366210938,75.75,4242400.0,0.019405956708952177,-1.9953513789726192,-0.7903229775958391,37.5598175638452,54.684087103261106,3.5941402321473532,2.7868793750426164,3.3943825239333023,-1.9344221354866562,8.641818309387958,3.2199935913085938,1.3160803739542928,-2.804499053955084,-7.781068787269859,2.172070679359692,-5.2927839206124645,-0.3162141872977031,5.195840297982812,28.12498580842049,-16.688283229547878,2.4882848666573865,7,2.4199981689453125,2.1049957275390625,4.305000305175781,0.7449989318847656,-2.75,0,-0.010878062082443352,1.0227263532063693,75.75,-1.379682951557397,77.5999984741211,1.128206633019028,81.33999633789062,-0.010878062082443352
4869,2006-07-25,80.3499984741211,80.75,77.69999694824219,77.69999694824219,4121500.0,0.040533504324509195,-1.3018877702315592,1.8027206294504765,45.636362072653455,52.09151666213663,0.16129968816994733,-0.07525901613692554,0.2218018884934878,-4.954406491467665,7.385831072730717,3.529998779296875,1.569245099961904,0.15299835205078693,-4.601788768640219,4.907785472741793,-2.224395208294723,2.530391912396297,1.498975869554343,74.7023174281679,33.63738621196469,2.3773935603455043,7,-0.7899971008300781,-1.0250015258789062,0.5275020599365234,-2.384998321533203,-7.4499969482421875,1,-0.05575601509167383,-1.9953513789726192,77.22000122070312,1.0227263532063693,75.75,-1.379682951557397,77.5999984741211,-0.05575601509167383
4870,2006-07-26,80.7300033569336,81.30000305175781,78.3499984741211,80.36000061035156,5850500.0,0.004729370131038468,2.907285303583789,0.13962359755974676,50.62646729085867,50.28860461968475,-0.619314957191051,-0.1411657132007349,-0.14470094064468242,-5.21915591444278,6.509859352053235,2.9500045776367188,1.5998860950879532,0.32900314331054403,-4.125647302768982,4.78365358939007,-1.898322079729212,2.5563283663503,0.5974531857321779,80.35715096661687,37.40037766695298,2.2273252230397627,7,-1.1700019836425781,-1.4050064086914062,-0.10500335693359375,-1.9550018310546875,-9.550003051757812,2,-0.08596559089341593,-1.3018877702315592,80.3499984741211,-1.9953513789726192,77.22000122070312,1.0227263532063693,75.75,-0.08596559089341593
4871,2006-07-27,80.8499984741211,82.48999786376953,79.75,81.8499984741211,7108900.0,0.0014863757239915731,1.403508184872375,-2.7026826401633093,54.37499543031201,48.647731146396495,-1.0083914681946453,-0.012947323528024413,-0.26370603130405357,-5.167100679260926,5.450356936744945,2.7399978637695312,1.0605179774673417,0.2909984588623047,-3.9791275618398885,4.561124479564498,-1.844064551488799,2.4260614692134084,-5.519996643066406,77.09496790005062,27.867844025595282,2.1350630103510992,7,-1.7399978637695312,-1.4749984741210938,-0.9099979400634766,-1.68499755859375,-8.8699951171875,3,-0.0719851552834242,2.907285303583789,80.7300033569336,-1.3018877702315592,80.3499984741211,-1.9953513789726192,77.22000122070312,-0.0719851552834242
4872,2006-07-28,77.9000015258789,79.26000213623047,76.05000305175781,79.25,6852600.0,-0.03648728514430877,3.6861206555697255,1.3499984741210938,47.368422573067114,47.7831200972831,1.1624353197168347,2.8234824494308555,2.7046027579586536,-2.0329972625384016,5.826474888759142,4.799995422363281,0.4277761803338933,-2.4949985504150334,-6.914050582887214,1.9240534820571469,-4.704524566651131,-0.28547253417893614,-2.426799774169922,35.16949015559452,-17.681443045047217,2.2095260162360923,7,1.0099983215332031,1.68499755859375,2.039999008178711,1.2649993896484375,-4.060005187988281,4,-0.034274686991608405,1.403508184872375,80.8499984741211,2.907285303583789,80.7300033569336,-1.3018877702315592,80.3499984741211,-0.034274686991608405
4873,2006-07-31,79.94999694824219,81.06999969482422,78.55999755859375,78.8499984741211,5809100.0,0.026315730195233256,-1.9880972384321598,-0.8148146055033428,45.189269750233606,46.54301285284857,-0.8727356923009637,0.657558665408061,0.7309677685598643,-3.8951557676573287,6.206217366301297,3.1699981689453125,-0.09007780288044387,-0.35000305175780966,-4.7187582946505415,4.018752191134922,-2.5343806732041685,1.8343745696885492,-4.336459274291997,60.5589602216791,10.040478386867122,2.1843776214463637,7,-1.0399971008300781,-0.34999847412109375,-0.21999549865722656,-0.4999961853027344,-8.599998474121094,0,-0.08380234151327881,3.6861206555697255,77.9000015258789,1.403508184872375,80.8499984741211,2.907285303583789,80.7300033569336,-0.08380234151327881
4874,2006-08-01,79.94999694824219,80.55000305175781,78.81999969482422,79.7300033569336,3188600.0,0.0,1.4366144968649763,0.19999445134173494,44.1318204970085,45.038629033083296,-0.9104791193776407,0.4017112453924767,0.7815004044917515,-3.692159252073452,6.184360774530222,1.7300033569335938,-0.8691160744185282,-0.17450294494628338,-4.283018067699658,3.934012177807091,-2.2287605063229705,1.8797546164304038,-4.1989300704956065,60.5589602216791,13.21429324079665,2.0542575613766862,8,-1.0399971008300781,-0.34999847412109375,-0.4849967956542969,-0.4999961853027344,-10.199996948242188,1,-0.06854278845172046,-1.9880972384321598,79.94999694824219,3.6861206555697255,77.9000015258789,1.403508184872375,80.8499984741211,-0.06854278845172046
4875,2006-08-02,79.5,81.41000366210938,78.5999984741211,79.95999908447266,4018100.0,-0.005628479867654135,-1.48672790431533,-2.090965840124848,45.09240187216326,45.32066531028191,-0.8369476305196599,0.627936923825672,1.264947640666179,-3.0446714149510115,6.371924041763502,2.8100051879882812,-1.0548486659767065,-0.46199989318847656,-4.38623318060219,3.462233394225237,-2.424116536895326,1.500116750518373,-3.614154502532955,53.57142434039448,7.754357807286809,1.962116643706856,8,-0.5900001525878906,0.1399993896484375,0.0774993896484375,-0.049999237060546875,-11.919998168945312,2,-0.0830188487310829,1.4366144968649763,79.94999694824219,-1.9880972384321598,79.94999694824219,3.6861206555697255,77.9000015258789,-0.0830188487310829
4876,2006-08-03,79.13999938964844,80.08999633789062,77.55999755859375,78.0,3807100.0,-0.004528309564170607,-1.5049439882764404,-2.4782644751463687,40.17428271191692,45.57264886245097,-0.2632037380442256,0.9358975448562319,1.601712353874973,-2.508664377830655,6.804596036563387,2.529998779296875,-1.3176928741649192,-0.758500289916995,-4.693296871430178,3.176296291596188,-2.7258985806735865,1.2088980008395964,-3.122070844855344,57.649178843805245,17.244015680883308,1.967398290756589,8,-0.18999862670898438,0.5,0.5625,0.3100013732910156,-15.25,3,-0.10058123762778082,-1.48672790431533,79.5,1.4366144968649763,79.94999694824219,-1.9880972384321598,79.94999694824219,-0.10058123762778082
4877,2006-08-04,77.81999969482422,80.41999816894531,76.9800033569336,80.4000015258789,3449800.0,-0.016679298774380236,1.625955132087779,-2.2631607126126005,46.354957000713455,46.54988657765855,1.5436340781626114,2.30060478612441,2.874921533715309,-1.0418591605773884,6.846826385840432,3.4399948120117188,-1.8153193010337958,-2.0319999694824276,-6.045144957464672,1.9811450184998165,-4.0385724634735425,-0.025427475491312634,-1.6726297636515994,18.96154130981023,-24.120496643593185,2.006572493991119,8,1.4500007629394531,1.8199996948242188,1.7950000762939453,2.7050018310546875,-14.819999694824219,4,-0.0750449288202586,-1.5049439882764404,79.13999938964844,-1.48672790431533,79.5,1.4366144968649763,79.94999694824219,-0.0750449288202586
4878,2006-08-07,79.0,80.11000061035156,77.97000122070312,79.0,3627200.0,0.015163201102585733,-1.0776717726882166,-0.0,48.60307704520163,46.87952157460835,0.7182066917937107,1.1570889234624246,1.5512687202114535,-2.07101297701044,6.866916942530923,2.2900009155273438,-1.56738439667987,-0.8374996185302734,-4.861275957061608,3.186276720001061,-2.8493877877959335,1.1743885507353866,-2.7257775101754476,45.59811521246054,0.5551137588953452,2.011888169265665,8,0.2700004577636719,0.6399993896484375,0.7325000762939453,1.9650001525878906,-14.139999389648438,0,-0.06531650205201744,1.625955132087779,77.81999969482422,-1.5049439882764404,79.13999938964844,-1.48672790431533,79.5,-0.06531650205201744
4879,2006-08-08,77.38999938964844,79.5,77.25,79.01000213623047,3995600.0,-0.020379754561412167,-1.368419150567988,-100.0,40.41727376108317,45.74516673796663,2.083252103218527,2.501551661478487,2.9998153100226403,-0.31783682397922064,7.429505478770556,2.25,-1.0341407136716185,-2.197500228881836,-6.17457104719206,1.7795705894283884,-4.186035638036955,-0.20896481972671666,-0.9914613923449878,9.254988814240617,-32.68938649880884,1.988535409155115,8,1.8800010681152344,2.25,2.6500015258789062,3.575000762939453,-15.220001220703125,1,-0.07804627165219036,-1.0776717726882166,79.0,1.625955132087779,77.81999969482422,-1.5049439882764404,79.13999938964844,-0.07804627165219036
4880,2006-08-09,77.25,78.75,76.98999786376953,78.44999694824219,4125300.0,-0.001809011380702552,-1.046512659463104,0.7407376010775324,48.971197107196886,45.14474470206495,1.8748621354939274,2.317759416377399,2.992747745309103,-0.017257001818094864,7.645932723132609,1.7600021362304688,-0.5713365171937426,-2.056499481201172,-5.846820798873068,1.7338218364707245,-3.95166014003712,-0.16133882236522368,-0.7296328053672312,7.848751461009078,-37.77367796041117,1.8951606588359478,8,1.4800033569335938,2.3899993896484375,3.1650009155273438,3.7150001525878906,-14.869998931884773,2,-0.09708737864077666,-1.368419150567988,77.38999938964844,-1.0776717726882166,79.0,1.625955132087779,77.81999969482422,-0.09708737864077666
4881,2006-08-10,76.25,77.52999877929688,75.37000274658203,77.52999877929688,3698700.0,-0.012944983818770184,2.374997019764919,1.0666683620919852,51.54703081314486,45.60903450651803,2.406836861170035,3.0288509012962948,3.7510783490195934,1.1814516922235754,8.27941453908588,2.1599960327148438,-0.5982626443849597,-2.7744995117187443,-6.594620264262261,1.0456212408247723,-4.684559887990503,-0.864439135446986,6.239997863769531,17.4257039822454,-31.89077889047999,1.9100603762717603,8,2.140003204345703,3.3899993896484375,4.270000457763672,5.275001525878906,-11.739997863769531,3,-0.1137048940189549,-1.046512659463104,77.25,-1.368419150567988,77.38999938964844,-1.0776717726882166,79.0,-0.1137048940189549
4882,2006-08-11,75.47000122070312,76.5999984741211,74.87999725341797,76.26000213623047,2959500.0,-0.010229492187500022,1.3401479174776179,0.6171888038528479,44.34388627013506,45.5151030087293,3.1356364371735594,3.3356222044268975,4.270203439154599,2.1498169718557847,9.303071281314613,1.720001220703125,-0.864006612568673,-3.145498275756836,-6.61603141081396,0.3250348593002883,-4.880764843285391,-1.410231708228281,6.877596740722652,11.281139361086028,-39.03399249133555,1.7352665675285603,8,2.674999237060547,3.944995880126953,5.057498931884766,6.055000305175781,-12.080001831054688,4,-0.15343847414538048,2.374997019764919,76.25,-1.046512659463104,77.25,-1.368419150567988,77.38999938964844,-0.15343847414538048
4883,2006-08-14,73.9000015258789,75.44000244140625,73.80000305175781,74.9000015258789,3358700.0,-0.02080296368663015,-1.7333392673219485,1.2658213178556597,26.815232474591525,43.59103767290519,4.198735908171315,4.724937841259319,5.486718129370402,3.8934614499053453,9.876277841686354,1.6699981689453125,-1.3250036140372714,-4.446998214721674,-8.488299812369632,-0.4056966170737155,-6.467649013545653,-2.4263474158976948,8.148892407226555,1.7543601343844948,-43.59739189210521,2.020650798823983,8,3.7050018310546875,4.974998474121094,6.627498626708984,7.625,-11.280002593994134,0,-0.14749663465246143,1.3401479174776179,75.47000122070312,2.374997019764919,76.25,-1.046512659463104,77.25,-0.14749663465246143
4884,2006-08-15,74.86000061035156,74.9800033569336,73.29000091552734,74.6500015258789,3373300.0,0.012990515083230125,6.5110455554990425,-0.20999908447265625,29.744617690001903,41.885728319331704,2.7276307544973974,3.5765699854731423,4.286710199402108,3.0965691222126566,10.291836940270116,1.69000244140625,-1.352179510682177,-3.2509990692138615,-7.533214717268123,1.0312165788404002,-5.392106893240992,-1.1098912451867307,6.693959869873041,28.75457798681763,-11.66652830519886,2.1411078240271273,8,1.9949989318847656,3.759998321533203,5.927499771118164,6.665000915527344,-11.10000228881836,1,-0.13358268659454442,-1.7333392673219485,73.9000015258789,1.3401479174776179,75.47000122070312,2.374997019764919,76.25,-0.13358268659454442
4885,2006-08-16,74.7300033569336,75.86000061035156,74.0,75.0,4242500.0,-0.0017365382361483883,-1.1502855504840026,-1.2857039055404178,28.89654635361913,40.63264650174306,2.3577953173521564,3.358146396838862,4.160568090699783,3.3853040302377906,10.980066030969315,1.8600006103515625,-1.488200004919321,-3.0504966735839787,-7.303610156591162,1.2026168094232048,-5.17705341508757,-0.9239399320803869,6.162840358115233,33.96233884245473,-1.7445977560770487,2.126556741503593,8,2.1249961853027344,3.889995574951172,6.057497024536133,6.7949981689453125,-11.650001525878906,2,-0.16807178674939727,6.5110455554990425,74.86000061035156,-1.7333392673219485,73.9000015258789,1.3401479174776179,75.47000122070312,-0.16807178674939727
4886,2006-08-17,73.62000274658203,74.58000183105469,73.0,74.0,4363200.0,-0.014853480001196573,1.0519492100608865,1.407414733391732,33.096355845893314,39.15946859565194,2.908276668735823,4.379212014251976,5.139386444464719,4.647602419491065,11.336673645861481,1.7300033569335938,-1.6513218356151356,-3.9614974975585966,-8.60472156937189,0.6817265742546965,-6.283109533465236,-1.6398854616519571,6.664613544505073,17.2223058159323,-17.78622479025661,2.321612035906645,8,2.93499755859375,4.774997711181641,7.04499626159668,7.904998779296875,-9.670001983642578,3,-0.15267592039024536,-1.1502855504840026,74.7300033569336,6.5110455554990425,74.86000061035156,-1.7333392673219485,73.9000015258789,-0.15267592039024536
4887,2006-08-18,75.69000244140625,75.80000305175781,73.30999755859375,74.19999694824219,2821100.0,0.02811735421892969,1.9122756922198327,-3.9210954283534445,33.20190470230904,37.44822722421943,0.5636350515239883,2.4290243273019314,2.930861646305516,2.7161797982450935,10.878374223611347,2.4900054931640625,-1.793296811256198,-1.8884979248046818,-6.536779039326035,2.7597831897166714,-4.212638482065358,0.43564263245599477,3.866152220572147,94.05600934734012,59.70673698170874,2.3241405572606757,8,0.55999755859375,2.704998016357422,4.789995193481445,5.834999084472656,-10.450004577636719,4,-0.14770775458529717,1.0519492100608865,73.62000274658203,-1.1502855504840026,74.7300033569336,6.5110455554990425,74.86000061035156,-0.14770775458529717
4888,2006-08-21,76.37999725341797,76.45999908447266,75.56999969482422,76.44999694824219,2467700.0,0.009116062752750675,18.776892430278885,-0.04697948775717109,36.64920330672078,37.02955272929027,-0.6002092395480929,1.763275930566536,2.1181417704469254,2.1593235417994947,10.532254448992497,0.8899993896484375,-1.7826197646001418,-1.1565029144287138,-5.833514218534134,3.5205083896767064,-3.495008566481431,1.1820027376240034,2.520541942362584,97.68780773920695,63.90048139812268,2.3385056520527128,8,-0.5049972534179688,1.56500244140625,3.6625003814697266,5.1450042724609375,-8.569999694824219,0,-0.17007067728309244,1.9122756922198327,75.69000244140625,1.0519492100608865,73.62000274658203,-1.1502855504840026,74.7300033569336,-0.17007067728309244
4889,2006-08-22,75.87000274658203,76.81999969482422,75.77999877929688,76.05000305175781,2170300.0,-0.0066770689339493705,-4.777650624112574,2.571444141689373,36.48547544587697,35.642250322476954,-0.3671057757892555,2.024214104386502,2.6300974792986835,2.798766974456953,10.878723084057619,1.0400009155273438,-1.89153335749063,-1.442497634887701,-5.979166662378006,3.094171392602604,-3.7108321486328464,0.8258368788574444,2.4404825296204677,75.13096795454318,42.03495578650351,2.2683345137451503,8,-0.6050033569335938,1.8749961853027344,4.172494888305664,5.654998779296875,-8.910003662109375,1,-0.17464087696100916,18.776892430278885,76.37999725341797,1.9122756922198327,75.69000244140625,1.0519492100608865,73.62000274658203,-0.17464087696100916
4890,2006-08-23,73.79000091552734,76.0199966430664,73.63999938964844,75.87000274658203,2637000.0,-0.027415338813183254,1.0000064112838596,11.55554613656593,32.34322335412659,33.508493938141584,1.3080347622094308,3.749888798985694,4.784000012241336,5.01436195188208,11.684694256390738,2.3799972534179688,-2.2206121396389307,-3.175499343872076,-7.67303041078155,1.322031723037398,-5.424264877326806,-0.9267338104173461,3.9894358330548982,20.68065389109138,-8.924980004789333,2.2487655334547356,8,1.1199989318847656,3.954998016357422,6.097497940063477,7.7350006103515625,-5.590003967285156,2,-0.13592631074061368,-4.777650624112574,75.87000274658203,18.776892430278885,76.37999725341797,1.9122756922198327,75.69000244140625,-0.13592631074061368
4891,2006-08-24,75.02999877929688,75.37999725341797,73.62999725341797,74.19999694824219,3242000.0,0.016804415888123536,1.2875835244838936,-0.3990389905733045,40.74318580961528,33.10841610919495,-0.13770018863037592,2.162381484380404,3.5806427872537654,3.928923001004563,12.87105777359166,1.75,-2.2175569899251855,-1.6445014953613253,-5.825793208180798,2.5367902174581474,-3.7351473517710616,0.44614436104841104,2.271494294427143,49.00285395695807,17.305153430877986,2.090645856409736,8,-0.11999893188476562,2.7150001525878906,4.857500076293945,6.495002746582031,-7.510002136230483,3,-0.15926958740054742,1.0000064112838596,73.79000091552734,-4.777650624112574,75.87000274658203,18.776892430278885,76.37999725341797,-0.15926958740054742
4892,2006-08-25,75.2300033569336,76.45999908447266,75.05000305175781,75.41999816894531,2327700.0,0.0026656614806170875,-4.127300975183454,-0.2289089070686644,36.62171872148789,34.198025692183435,-0.41943688057764916,1.8467763864801157,3.277222167233731,3.8672085197698607,12.908563114322236,1.4300003051757812,-2.4404093364699406,-1.3109970092773438,-5.498031517173928,2.8760374986192403,-3.4045142632256358,0.7825202446709483,1.6413404094180208,50.15689275805989,19.382337084007638,2.0935172539482907,8,-0.3200035095214844,2.514995574951172,4.69499397277832,6.2949981689453125,-9.170005798339844,4,-0.14994021122763268,1.2875835244838936,75.02999877929688,1.0000064112838596,73.79000091552734,-4.777650624112574,75.87000274658203,-0.14994021122763268
4893,2006-08-28,73.25,74.98999786376953,73.25,74.80000305175781,2482500.0,-0.026319330966121823,-1.245154113466101,8.158133558205838,35.6846409539387,34.858028277065294,1.6300886518150293,3.477383658213,5.149946355046737,5.957349464348326,13.751352093629999,1.9800033569335938,-2.711981578644881,-2.956000518798831,-7.066024289194473,1.1540232515968114,-5.011012403996659,-0.9009886336010027,3.2342093897164546,0.0,-32.11292466709368,2.055011885197822,8,1.6599998474121094,4.494998931884766,6.2324981689453125,8.275001525878906,-5.290000915527344,0,-0.10935156499973331,-4.127300975183454,75.2300033569336,1.2875835244838936,75.02999877929688,1.0000064112838596,73.79000091552734,-0.10935156499973331
4894,2006-08-29,74.47000122070312,74.5999984741211,72.55000305175781,73.0199966430664,3300500.0,0.01665530676727811,1.3976567484484659,-0.9354849824278162,41.05534111852667,36.20900547316613,0.3899563053073223,1.9244525314162786,3.9252193474647186,4.841966459767576,14.715287930270476,2.0499954223632812,-2.772397156066205,-1.4619995117187443,-5.238187223332943,2.3141881998954545,-3.3500933675258437,0.4260943440883551,1.9899978637695312,49.10486232928968,13.34755126727866,1.8880938558071,8,0.21500015258789062,3.049999237060547,5.0124969482421875,7.055000305175781,-4.6699981689453125,1,-0.08943203374431863,-1.245154113466101,73.25,-4.127300975183454,75.2300033569336,1.2875835244838936,75.02999877929688,-0.08943203374431863
4895,2006-08-30,72.9000015258789,74.4800033569336,72.25,74.4800033569336,3264800.0,-0.021082310582636987,1.8227857880962268,-1.0896529951856042,39.60273142862014,36.93193609346912,1.869689124019473,3.135398118975644,5.543720264535537,6.531350031418512,16.047577336946762,2.2300033569335938,-2.4591532583171727,-2.7019992828369084,-6.315350874117968,0.911352308444151,-4.508675078477438,-0.8953234871963787,3.0907980346679693,15.439469530438753,-21.70156919522024,1.8066757956405277,8,1.6349983215332031,4.469997406005859,6.542497634887695,8.625,-3.6699981689452983,2,-0.08148151326577957,1.3976567484484659,74.47000122070312,-1.245154113466101,73.25,-4.127300975183454,75.2300033569336,-0.08148151326577957
4896,2006-08-31,71.18000030517578,72.66999816894531,70.91999816894531,72.19999694824219,4644000.0,-0.023593980585755348,-1.2727259215956324,0.6455667474673337,37.41934877618662,37.400540990566626,3.5840819710760172,4.456992101340788,7.2490703386676785,8.313405267720952,17.270652652997235,1.9800033569335938,-2.289465909663491,-4.024000549316412,-7.74834567448238,-0.2996554241504441,-5.886173111899396,-2.161827986733428,4.287087316894528,4.693178578756959,-34.24344996111154,1.8621725625829824,8,2.6899986267089844,5.524997711181641,8.26249885559082,10.345001220703125,-3.6699981689453125,3,-0.0418657395919807,1.8227857880962268,72.9000015258789,1.3976567484484659,74.47000122070312,-1.245154113466101,73.25,-0.0418657395919807
4897,2006-09-01,71.9800033569336,72.01000213623047,69.87000274658203,70.69999694824219,3881100.0,0.011239154935767104,2.194019483366261,-1.2549123738714816,44.10319928467391,38.22876276589475,2.461304394193121,3.369810185581599,6.457272486702763,7.605806613524763,18.48613082885164,2.1399993896484375,-2.0761329814041005,-2.931997680664068,-6.708141034159937,0.8441456728318002,-4.8200693574120095,-1.0439260039161269,2.7595499526367178,41.210988722790454,-2.3286094218803157,1.8880716767479373,9,1.3649978637695312,3.6599998474121094,7.2624969482421875,9.544998168945312,-3.4500045776367045,4,-0.06196174639991292,-1.2727259215956324,71.18000030517578,1.8227857880962268,72.9000015258789,1.3976567484484659,74.47000122070312,-0.06196174639991292
4898,2006-09-05,73.83999633789062,74.08000183105469,71.26000213623047,71.7300033569336,5085900.0,0.025840412534210655,1.1776026063621394,1.6484237630608023,47.0314181975792,39.40053418275055,0.22699273995111469,1.1630520748021098,4.613404844017538,5.851409013001245,19.399404499601822,2.8199996948242188,-1.8411943088485714,-0.8140045166015568,-4.085497179114469,2.4574881459113556,-2.449750847858013,0.8217418146548994,-3.9699935913085938,83.9322870461474,36.931159238877015,1.635746331256454,9,-0.6749954223632812,1.8000068664550781,5.407503128051758,7.685005187988281,-6.569999694824233,1,-0.10536293560600585,2.194019483366261,71.9800033569336,-1.2727259215956324,71.18000030517578,1.8227857880962268,72.9000015258789,-0.10536293560600585
4899,2006-09-06,71.3499984741211,73.6500015258789,71.22000122070312,72.8499984741211,4284200.0,-0.03372153287190516,-1.761372601718353,-0.7109028387950579,41.351059252381546,40.40140483811221,2.2444266444929326,3.349054826939934,7.070938923250736,8.423216395223307,20.135898281755605,2.6199951171875,-1.8234831356653132,-3.002002334594721,-6.324788683945528,0.32078401475608587,-4.663395509270131,-1.3406091599193104,-1.4799957275390625,32.10402454645655,-15.86290673351909,1.661393174675406,9,1.81500244140625,4.290004730224609,7.905000686645508,10.175003051757812,-2.4499969482422017,2,-0.04751225595159614,1.1776026063621394,73.83999633789062,2.194019483366261,71.9800033569336,-1.2727259215956324,71.18000030517578,-0.04751225595159614
4900,2006-09-07,69.75,71.13999938964844,69.29000091552734,70.6500015258789,5811500.0,-0.022424646227587774,-1.0329656970626826,0.6000010172526041,40.3394796392586,40.35654859696147,3.588448279580305,4.593894047445033,8.627271638138666,10.078667770689535,21.03333774451668,2.05999755859375,-1.9626991651790036,-4.227000808715815,-7.851822560182114,-0.6021790572495149,-6.0394116844489645,-2.4145899329826648,4.3300018310546875,9.603319343458073,-40.507188954386656,1.8124108757331476,9,3.125,5.600002288818359,9.504999160766602,11.775001525878906,0.01999664306639204,3,0.0007168896309364126,-1.761372601718353,71.3499984741211,1.1776026063621394,73.83999633789062,2.194019483366261,71.9800033569336,0.0007168896309364126
4901,2006-09-08,67.58000183105469,70.4800033569336,67.19000244140625,70.15000152587889,4704900.0,-0.031111084859431037,1.03715015246963,2.855550375111246,29.855924514056966,39.6047936850247,5.130004434992955,6.409681754856933,10.693960718715545,12.275297943229106,21.66636953644427,3.2900009155273438,-2.1476267807227885,-5.963499069213867,-10.42168981980656,-1.505308318621175,-8.19259444451022,-3.734403693917514,6.404199981689459,5.660369001401859,-37.28476828246065,2.2290953752963483,9,3.509998321533203,6.224998474121094,11.694997787475586,13.944999694824219,3.8799972534179688,4,0.024415529463935437,-1.0329656970626826,69.75,-1.761372601718353,71.3499984741211,1.1776026063621394,73.83999633789062,0.024415529463935437
4902,2006-09-11,63.88999938964844,66.72000122070311,63.6500015258789,66.40000152587889,8093100.0,-0.05460198788734871,-1.0535129687041358,0.9766546436894211,23.000433750756585,38.19543732911558,7.869864011970563,9.68417022380055,14.123135635617047,15.949509240369409,22.454862751648882,3.9300003051757884,-2.193148433893782,-9.074501419067388,-15.182000234574232,-2.9670026035605446,-12.128250826820818,-6.020752011313959,9.822434448242191,2.301034101125018,-32.32660480161223,3.053749407753423,9,5.2350006103515625,8.145000457763672,15.405000686645508,17.63500213623047,7.3899993896484375,0,0.056659927706440794,1.03715015246963,67.58000183105469,-1.0329656970626826,69.75,-1.761372601718353,71.3499984741211,0.056659927706440794
4903,2006-09-12,63.0,64.73000335693361,62.18999862670898,64.0,7099100.0,-0.013930183098305626,1.0650388601839669,0.3984060354234637,22.62866529742142,36.14802890454833,7.993610957987116,10.240747624615281,14.714988583455153,16.822054243890605,23.062477788895304,2.5400047302246307,-2.554237774291366,-9.41950073242188,-16.954093747989077,-1.8849077168546842,-13.186797240205479,-5.652204224638282,10.108687899169922,7.068073022474477,-21.50935223446003,3.7672965077835983,9,5.335000991821289,8.149999618530273,16.454999923706055,18.525001525878906,7.349998474121108,1,0.08777775840153801,-1.0535129687041358,63.88999938964844,1.03715015246963,67.58000183105469,-1.0329656970626826,69.75,0.08777775840153801
4904,2006-09-13,64.86000061035156,65.37000274658203,63.790000915527344,63.88000106811523,5594500.0,0.02952381921192959,-1.7241414463623896,-0.9799995422363352,30.82868193615616,35.17313451649677,5.170844954335479,8.003503338550871,12.520404694481869,14.904941438827365,23.445202743520525,2.3700027465820312,-2.880717841834553,-7.059500122070318,-15.21390402122384,1.0949037770832035,-11.136702071647079,-2.9822981724935573,7.37519214702148,29.83242185518734,0.2455285667747411,4.077201949576762,9,3.2749996185302734,5.98499870300293,14.594999313354492,16.665000915527344,7.620002746582031,2,0.03715689192161675,1.0650388601839669,63.0,-1.0535129687041358,63.88999938964844,1.03715015246963,67.58000183105469,0.03715689192161675
4905,2006-09-14,62.16999816894531,64.84999847412111,61.81999969482422,64.51000213623047,5653500.0,-0.04147398113001144,1.006623938641401,-2.387760265627598,24.009705426490456,33.68317414430832,6.904851362378793,10.228727718574703,14.86055630593225,17.53757678699627,24.397626013202277,3.0400009155273438,-3.153317793620886,-9.121502304077154,-18.241914664696466,-0.0010899434578419687,-13.681708484386817,-4.561296123767491,9.2615790579746,4.041551109873807,-22.135556348478783,4.560206180309657,9,5.780002593994141,8.115001678466797,17.285001754760742,19.355003356933594,9.110000610351562,3,0.10825162546482581,-1.7241414463623896,64.86000061035156,1.0650388601839669,63.0,-1.0535129687041358,63.88999938964844,0.10825162546482581
4906,2006-09-15,62.38000106811523,62.86999893188477,61.08000183105469,62.16999816894531,8007800.0,0.00337788170106168,2.0084019605642953,-0.08974467655008189,24.040403417659945,31.453974603528984,5.939943860024563,9.627060802663529,14.371366279913254,17.287131987238105,25.141995749907252,1.7899971008300852,-3.656674825778211,-8.349499320983888,-18.220137807779984,1.5211391658122153,-13.284818564381943,-3.414180077585833,8.09041840559511,23.049634357169264,-0.09030057929287949,4.935319243398051,9,5.20000076293946,6.924999237060554,16.80500030517579,19.14500045776368,9.06999588012696,4,0.11846738455297134,1.006623938641401,62.16999816894531,-1.7241414463623896,64.86000061035156,1.0650388601839669,63.0,0.11846738455297134
4907,2006-09-18,64.51000213623047,64.98000335693361,62.75,62.75,5942000.0,0.03414557601224488,-1.5340916479905835,8.380846851101989,32.449804561887404,29.83379531067434,2.9490098831396807,6.974102815173978,12.034687716779118,15.079645154968176,26.14760200313514,2.6000022888183807,-4.017962924080194,-5.660498237609858,-15.614244976942203,4.293248501722488,-10.637371607276037,-0.6836248679436778,4.833567220361189,79.95337000421485,51.6603977821395,4.9768733696661736,9,2.854999542236328,4.439998626708984,14.504999160766602,17.014999389648438,8.479995727539062,0,0.1077351839729499,2.0084019605642953,62.38000106811523,1.006623938641401,62.16999816894531,-1.7241414463623896,64.86000061035156,0.1077351839729499
4908,2006-09-19,63.38999938964844,64.97000122070311,62.5,64.59999847412111,5496700.0,-0.017361691357827613,1.5333286383323765,-0.6874986453506347,27.66128937982259,28.312709769278904,2.716458190644815,7.453156855305295,12.91332868943708,16.11310632917582,27.52626964366362,2.470001220703111,-4.267304312542436,-6.131001091003412,-16.073958843156817,3.811956661149999,-11.102479967080114,-1.1595222149267101,4.961941863878778,53.84608544564369,27.021356096487192,4.971478876076706,9,2.720001220703125,5.560001373291016,15.389999389648438,18.13500213623047,10.840003967285156,1,0.1244675732074052,-1.5340916479905835,64.51000213623047,2.0084019605642953,62.38000106811523,1.006623938641401,62.16999816894531,0.1244675732074052
4909,2006-09-20,62.61999893188477,63.86999893188477,62.459999084472656,63.0099983215332,6889400.0,-0.012147033683193365,-2.9718356776738037,0.322313789037614,28.5833313332667,27.006471068613138,2.3667703490813423,7.567598338488274,13.328106037543797,16.763745597038074,29.146659159070698,1.4099998474121165,-4.79558814633026,-6.238501358032217,-16.165946618405222,3.688943902340789,-11.202223988218726,-1.2747787278457139,4.859309590945735,39.48708970012583,10.75862398406026,4.963722630186504,9,3.160003662109368,6.33000183105468,15.620002746582024,18.905002593994134,12.130001068115227,2,0.12344298425563194,1.5333286383323765,63.38999938964844,-1.5340916479905835,64.51000213623047,2.0084019605642953,62.38000106811523,0.12344298425563194
4910,2006-09-21,63.7599983215332,64.63999938964844,62.75,62.84000015258789,5700800.0,0.018205036874696656,-2.4363672934338565,-2.3589733557651353,34.15883570628006,27.484572312193485,0.3215480789668703,5.942314060390771,11.82333218938686,15.46589262096407,30.00000960078927,2.0200004577636648,-5.568665155392665,-4.597001838684079,-14.488808984935858,5.2948053075676995,-9.542905411809969,0.34890173444181016,2.9513933982842104,68.71783184429756,35.422736234165406,4.945903573125889,9,0.14000320434569602,5.19000244140625,13.977500915527344,17.535003662109375,6.829998016357422,3,0.13676294330226546,-2.9718356776738037,62.61999893188477,1.5333286383323765,63.38999938964844,-1.5340916479905835,64.51000213623047,0.13676294330226546
4911,2006-09-22,63.08000183105469,64.05000305175781,62.79999923706055,64.04000091552734,4681200.0,-0.010664938964543014,1.5510194548894132,-1.0434793425439106,30.901280526998065,28.36244417622031,0.33088754986400915,5.988159853646266,12.154725014489998,15.929148599552036,30.89627745425331,1.2500038146972656,-6.1048981185424935,-4.679498481750485,-14.314467253787683,4.955470290286712,-9.496982867769091,0.1379859042681133,2.955623102111204,24.603241881671785,-7.372857944831733,4.8174843860186005,9,0.14500045776367188,5.869998931884766,14.65749740600586,18.21500015258789,5.959999084472656,4,0.12999360669335425,-2.4363672934338565,63.7599983215332,-2.9718356776738037,62.61999893188477,1.5333286383323765,63.38999938964844,0.12999360669335425
4912,2006-09-25,63.95000076293945,64.30000305175781,62.11999893188477,63.0,6588300.0,0.013791992812791198,1.642420683452813,-0.9895850718037972,27.83506282794039,28.94093279072242,-0.5919555742671889,4.458343667955745,10.88230561841712,14.860755918390993,32.42216490485513,2.1800041198730398,-6.532337731398812,-3.245499420166013,-12.344914190742685,5.853915350410659,-7.795206805454356,1.3042079651223233,1.4909493979730968,64.21053899621364,37.2034889824336,4.549707385288338,9,-0.7249984741210938,5.0,13.524999618530273,15.904998779296875,5.100002288818359,0,0.1172790632654559,1.5510194548894132,63.08000183105469,-2.4363672934338565,63.7599983215332,-2.9718356776738037,62.61999893188477,0.1172790632654559
4913,2006-09-26,65.23999786376953,66.18000030517578,63.36999893188477,64.05000305175781,6096300.0,0.02017196380672548,-1.2039200081380177,1.2526251119311589,35.52818466676062,29.46309976078958,-1.7106914785835627,2.6746178990083536,9.337783146021906,13.355657878989263,33.10282969765982,2.8100013732910085,-6.543399875877903,-1.555002212524414,-10.227474368055937,7.117469943007102,-5.891238290290175,2.7812338652413473,-4.159996032714844,76.8472383386341,48.39944130042639,4.336236077765759,9,-1.6099967956542969,3.710002899169922,12.082502365112305,14.110000610351562,2.6100006103515767,1,0.11879215594370662,1.642420683452813,63.95000076293945,1.5510194548894132,63.08000183105469,-2.4363672934338565,63.7599983215332,0.11879215594370662
4914,2006-09-27,67.80999755859375,68.34999847412111,65.87999725341797,65.93000030517578,8440100.0,0.039393007035204874,-1.494946497998265,1.5798365122615803,45.60687889373788,31.862785701594852,-4.266942340800966,-0.44260807444257466,6.527880016043454,10.586511302247999,33.270226246673325,3.1100006103515767,-5.940945036716499,1.3479976654052734,-6.561526480287455,9.257521811098009,-2.6067644074410907,5.302759738251638,-6.627995758056642,91.33224791002925,58.00152755665798,3.9547620728463673,9,-3.0949974060058594,1.1400032043457031,9.10000228881836,10.665000915527344,-0.1699981689453125,2,0.09467639034778608,-1.2039200081380177,65.23999786376953,1.642420683452813,63.95000076293945,1.5510194548894132,63.08000183105469,0.09467639034778608
4915,2006-09-28,66.95999908447266,68.90000152587889,66.75,67.65000152587889,5839500.0,-0.012535002281730212,-2.8738744930922833,-0.3670231114177227,48.50673727653429,34.581267241469774,-2.979336894899909,-0.06370281655358667,7.066413145294007,11.218742344145426,33.2748349434091,2.150001525878892,-5.232163409227887,0.794999313354495,-6.52043030277315,8.11042892948214,-2.8627154947093203,4.4527141214183175,-5.49127741699219,71.38640561694277,33.12811688086828,3.6577148080638215,9,-1.4499988555908203,1.8100013732910156,9.545000076293945,11.514999389648438,1.9400024414062358,3,0.11633812756926654,-1.494946497998265,67.80999755859375,-1.2039200081380177,65.23999786376953,1.642420683452813,63.95000076293945,0.11633812756926654
4916,2006-09-29,68.19999694824219,68.62999725341797,66.77999877929689,66.97000122070311,4374900.0,0.018518486868633666,-1.2981338792376524,-1.7825961963733434,61.76951975225924,37.839013373733316,-3.695578603254063,-1.6215391618782178,5.643506835518139,9.76422036115035,32.87917626380305,1.8499984741210795,-4.8464305130492775,2.183997344970706,-4.815937043885654,9.183931733827066,-1.315969849457474,5.683964539398886,-6.285398489257815,89.67545265754346,44.932710716692554,3.4999671944281805,9,-2.6899967193603516,0.5700035095214844,8.12750244140625,10.275001525878906,1.350006103515625,4,0.03504398088847771,-2.8738744930922833,66.95999908447266,-1.494946497998265,67.80999755859375,-1.2039200081380177,65.23999786376953,0.03504398088847771
4917,2006-10-02,67.51999664306639,68.84999847412111,67.45999908447266,68.20999908447266,4792500.0,-0.009970679407681704,-2.4321076030442668,-0.5609795432271881,62.48617962462529,41.70844562315584,-2.842643571491621,-1.3626680913807263,6.188565960644908,10.239212346619553,32.13279832460999,1.3899993896484517,-3.994832011140417,1.726997375488267,-4.7365639730828235,8.190558724059358,-1.5047832987972782,4.958778049773812,-5.186274000068352,75.04513136555741,24.48189843384391,3.2317806742855466,10,-2.009996414184556,1.2500038146972798,8.807502746582045,10.955001831054702,2.350006103515639,0,0.02251191273744002,-1.2981338792376524,68.19999694824219,-2.8738744930922833,66.95999908447266,-1.494946497998265,67.80999755859375,0.02251191273744002
4918,2006-10-03,66.05999755859375,67.51999664306639,65.48000335693361,67.12000274658203,6497100.0,-0.021623210264518966,1.1935494456362599,1.5362339672710874,53.3898224721484,44.464722416364914,-1.077373054870975,-0.5432654518503739,7.446486569965984,11.509179416573943,32.642444856239926,2.039993286132784,-3.1401934206211166,0.6559982299804688,-4.590242075820896,5.902238535781834,-1.9671219229202137,3.279118382881151,-3.332298182622857,16.958903865115527,-34.73015222875145,2.6231201529006825,10,-0.5499973297119141,1.9750022888183594,10.267501831054688,12.415000915527344,4.3800048828125,1,0.04526196796347137,-2.4321076030442668,67.51999664306639,-1.2981338792376524,68.19999694824219,-2.8738744930922833,66.95999908447266,0.04526196796347137
4919,2006-10-04,67.95999908447266,68.20999908447266,64.91999816894531,66.25,6464000.0,0.02876175592034569,1.9773776275680173,-1.6131987879398577,67.12005403290974,48.12708000821266,-2.391755151149198,-2.856724844654579,5.261413727770758,9.485108182104995,33.05718815391315,3.2900009155273438,-2.6115872606321346,2.725499725341791,-1.893409954954791,7.34440940563838,0.41604488519350014,5.034954565490082,-4.86196157950728,76.3818681266021,17.894661333590975,2.3094548401482946,10,-2.4499988555908203,-0.11999893188476562,8.367500305175781,10.514999389648438,2.8199996948242188,2,-0.0016186081788320816,1.1935494456362599,66.05999755859375,-2.4321076030442668,67.51999664306639,-1.2981338792376524,68.19999694824219,-0.0016186081788320816
4920,2006-10-05,69.80000305175781,70.23000335693361,68.62999725341797,69.05000305175781,5702300.0,0.02707480859436262,-1.0125716150206987,0.43859672605105005,70.01079596530892,52.47258172358053,-3.670919584414321,-4.946394871421049,3.139591330598364,7.556500867912803,32.60907705124175,2.2700042724609517,-1.7658225005104384,4.5630035400390625,-0.06623999096649413,9.19224707104462,2.248381774536284,6.877625305541841,-6.353847705537625,91.90207372775276,27.737090852975058,2.3146217655027783,10,-3.6250019073486186,-2.020000457763672,6.302497863769531,8.449996948242188,-0.8800048828125,3,-0.03094560985201822,1.9773776275680173,67.95999908447266,1.1935494456362599,66.05999755859375,-2.4321076030442668,67.51999664306639,-0.03094560985201822
4921,2006-10-06,69.23000335693361,69.94999694824219,68.37999725341797,69.30000305175781,4671000.0,-0.008166184382564334,1.2919912901591049,-0.09333292643227271,63.89871144975613,56.479653792671165,-2.387914780200603,-4.4759261897372795,3.411470270631483,8.026657592313839,31.61354710541867,1.5699996948242188,-0.8639250652722978,3.9105037689209183,-0.9477025064588389,8.768710044300676,1.4814006312310397,6.339606906610797,-5.241140169856344,81.16762668590063,18.214907757588925,2.429103137689879,10,-2.430002212524414,-1.6500015258789205,6.7224960327148295,8.869995117187486,0.01999664306639204,4,-0.004766745847942566,-1.0125716150206987,69.80000305175781,1.9773776275680173,67.95999908447266,1.1935494456362599,66.05999755859375,-0.004766745847942566
4922,2006-10-09,67.51000213623047,70.34999847412111,67.30000305175781,70.09999847412111,4738700.0,-0.024844736924758193,-1.0265787299189502,37.00010899183333,61.717872882440886,59.38961914996897,-0.12272743782592954,-2.604344174570656,4.9023193367901,9.6613479074407,29.936305546747676,3.0499954223632955,-0.20959903667572632,2.009502410888672,-2.893985254877464,6.912990076654815,-0.442241421994396,4.46124624377174,-3.021847735564691,47.69804459893682,-15.72886240526661,2.4517438328830714,10,0.12499618530273438,0.06999969482421875,7.777496337890625,9.924995422363281,2.8199996948242188,0,0.030217758124355676,1.2919912901591049,69.23000335693361,-1.0125716150206987,69.80000305175781,1.9773776275680173,67.95999908447266,0.030217758124355676
4923,2006-10-10,68.52999877929689,69.55000305175781,67.01000213623047,67.01999664306639,5752400.0,0.015108822556517465,-2.320281840440014,-0.5830132321578039,66.57319975823836,61.719210357135694,-0.7006387860010221,-3.3611320393441986,3.59421077758698,8.577871051241289,27.935776781948917,2.5400009155273438,0.6673704806915737,2.7529991149902457,-2.1803723154564523,7.686370545436951,0.28631339976689674,5.219684830213595,-3.455659971285584,66.48251210797498,0.026248212332134813,2.466685715223352,10,-0.8950004577636861,-0.9499969482422017,5.962503433227525,8.38000106811522,2.5100021362304545,1,0.01955353846715613,-1.0265787299189502,67.51000213623047,1.2919912901591049,69.23000335693361,-1.0125716150206987,69.80000305175781,0.01955353846715613
4924,2006-10-11,67.26999664306639,68.51999664306639,66.66999816894531,68.27999877929689,5074000.0,-0.018386139773449828,1.4832229885764017,-0.6688746406358219,59.777157839057054,62.971479308527115,0.5304961372826682,-2.0146118356399114,4.545519419189986,9.752849607673156,26.18923872844635,1.8600006103515767,1.5719886296528642,1.3724971771240035,-3.584241534352742,6.329235888600749,-1.1058721786143764,3.8508665328623763,-1.6680918684441082,16.304305009899103,-47.805977447577085,2.4783693557383746,10,0.3650016784668111,0.09500503540040484,7.132505416870131,9.640003204345717,1.9000015258789205,2,0.0471236205816965,-2.320281840440014,68.52999877929689,-1.0265787299189502,67.51000213623047,1.2919912901591049,69.23000335693361,0.0471236205816965
4925,2006-10-12,68.90000152587889,69.0,67.30000305175781,67.5,3640500.0,0.02423078585035876,1.1249982118589514,-1.3861371928419282,65.39682334642971,63.37451304121272,-0.8888518387575317,-3.2828853360365855,2.63390421586692,8.04004948390947,23.902230036243672,1.730003356933608,2.2382015840654645,2.666001892089824,-2.136630808011418,7.468634592191073,0.2646855420392029,5.067318242140445,-2.823287381306727,60.59791228270159,-8.158216314577707,2.4013163500506245,10,-1.265003204345689,-2.7900009155273295,5.502500534057631,8.009998321533217,-0.40000152587889204,3,0.02728588115795394,1.4832229885764017,67.26999664306639,-2.320281840440014,68.52999877929689,-1.0265787299189502,67.51000213623047,0.02728588115795394
4926,2006-10-13,69.76999664306639,71.0199966430664,69.25,69.25,4080000.0,0.012626924498118086,-5.807723344630779,0.37142576879689393,65.39681636226786,63.697917123173006,-1.690495856985038,-3.763827043178722,1.4982076739484995,7.065131731540646,21.163324050914632,2.119995117187514,2.505951890824548,3.166497230529771,-1.523457369697141,7.856451830756676,0.821519930416315,5.511474530643227,-3.265954065539333,71.26435773629613,1.8533823667167582,2.3449773001134537,10,-1.7999992370605327,-3.719997406005845,4.342504501342788,6.850002288818374,-1.2199935913085795,4,-0.012182865343530858,1.1249982118589514,68.90000152587889,1.4832229885764017,67.26999664306639,-2.320281840440014,68.52999877929689,-0.012182865343530858
4927,2006-10-16,71.45999908447266,71.4800033569336,69.63999938964844,69.76999664306639,3492400.0,0.024222481334664314,1.1271587080385965,3.2500256760128514,66.11399025176993,65.11171354313096,-3.0875200020429787,-5.1716074477005805,-0.4007823579498506,5.2751366598053835,19.35975047100343,1.8400039672851562,2.8185635434810905,4.508999824523926,-0.5437157051165826,9.561715354164434,1.9826420597036645,7.035357589344187,-4.414042019080881,99.5841112082188,29.828495220458777,2.526357764820256,10,-3.259998321533203,-5.179996490478516,0.9875011444091797,4.1100006103515625,-2.1399993896484375,0,-0.03092637997182479,-5.807723344630779,69.76999664306639,1.1249982118589514,68.90000152587889,1.4832229885764017,67.26999664306639,-0.03092637997182479
4928,2006-10-17,71.27999877929688,71.52999877929688,69.98000335693361,71.5,3973000.0,-0.0025188959905108055,10.071444141689271,-0.13017804904474592,60.26020245187297,64.34950781190464,-2.334713668700104,-4.606371765376622,-0.47421089066628497,5.298794166706358,17.412972367968287,1.549995422363267,2.7456721294682183,3.93449954986572,-1.1792404514555699,9.04823955118701,1.377629549205082,6.491369550526358,-3.61327523308924,94.85596772421155,26.680036405255038,2.5568700006606435,10,-2.1800003051757812,-4.974998474121094,-0.6999988555908203,2.520000457763672,-1.3099975585937642,1,-0.013327679075635923,1.1271587080385965,71.45999908447266,-5.807723344630779,69.76999664306639,1.1249982118589514,68.90000152587889,-0.013327679075635923
4929,2006-10-18,70.34999847412111,71.9000015258789,69.55000305175781,71.29000091552734,4496100.0,-0.013047142551942392,1.1759208239732124,4.272714662227706,59.976451717488885,63.23458067325797,-1.1510885934050918,-3.2333414943431507,0.2382318108217163,6.0673726459369135,15.281535717684141,2.3499984741210938,2.695553099078026,2.617999267578142,-2.1486196998567095,7.384618235012994,0.23468978386071626,5.001308751295568,-2.0651508906191935,66.30427030622108,-1.4050169328240543,2.383309483717426,10,-1.0649986267089986,-3.859996795654311,-0.6074981689453267,2.719999313354478,0.04000091552732954,2,0.009808137261865912,10.071444141689271,71.27999877929688,1.1271587080385965,71.45999908447266,-5.807723344630779,69.76999664306639,0.009808137261865912
4930,2006-10-19,72.4800033569336,72.48999786376953,70.23000335693361,71.0,4080500.0,0.030277255565201333,2.0133413357611696,-1.574467567041125,61.968689635338215,63.020133804989314,-3.1971737212984976,-4.929297359853621,-2.0845521100656725,3.7962732902729925,13.509264477605857,2.2599945068359233,3.0372065375067194,4.312003898620603,-0.5196449601592974,9.143652757400496,1.8961794692306597,6.7278283280105455,-3.544428063803821,99.69152736340668,33.32487901819509,2.415824429389948,10,-2.900005340576172,-5.695003509521484,-2.9900035858154297,0.5899944305419922,-2.8199996948242045,3,-0.045667839882510664,1.1759208239732124,70.34999847412111,10.071444141689271,71.27999877929688,1.1271587080385965,71.45999908447266,-0.045667839882510664
4931,2006-10-20,71.27999877929688,72.6500015258789,70.80000305175781,72.5999984741211,4085700.0,-0.016556353781155386,1.6056210140605944,-0.8918896627093568,60.21738778891644,62.853413239042155,-1.8727347169244979,-3.250105931764921,-1.0630074935939717,4.8071744255928195,11.66653886726381,1.8499984741210938,2.9499997880301265,2.7019994735717745,-1.6827292456456178,7.086728192789167,0.5096351139630855,4.8943638331804635,-1.7299957275390625,55.80634126052426,-9.071649691811132,2.192364359608694,10,-1.6199989318847656,-4.414997100830078,-2.1624984741210938,1.6049995422363281,-0.5999984741210938,4,-0.039001105876902975,2.0133413357611696,72.4800033569336,1.1759208239732124,70.34999847412111,10.071444141689271,71.27999877929688,-0.039001105876902975
4932,2006-10-23,71.44999694824219,72.6500015258789,70.30999755859375,70.69999694824219,4159400.0,0.002384935070940175,-2.0588311558791266,-0.5681819495419472,65.75100640137263,62.76205842161263,-1.5925429806449074,-2.9823188491245105,-1.388024148830965,4.444586849444903,9.459799993807257,2.3400039672851562,2.628405648582884,2.496997833251953,-1.485603036795439,6.479598703299345,0.5056973982282642,4.488298268275642,-1.279994201660159,61.2901558612237,-9.250675639441148,1.9913004350236945,10,-1.7899971008300781,-4.064996719360352,-3.007495880126953,1.06500244140625,2.3899993896484375,0,-0.04058773996288767,1.6056210140605944,71.27999877929688,2.0133413357611696,72.4800033569336,1.1759208239732124,70.34999847412111,-0.04058773996288767
4933,2006-10-24,72.98999786376953,73.58000183105469,71.19999694824219,71.44999694824219,5125000.0,0.02155354767394746,-1.3333370732309349,2.0533345540364585,65.01490805107633,63.344030667392545,-2.719327716501894,-4.1233455590174515,-3.017731224551156,2.6848266626911936,8.233700384438386,2.3800048828125,2.5523685535392815,3.649498748779294,-0.32007305986877554,7.619070557427364,1.6647128444552663,5.634284653103322,-2.6800003051757812,85.35969861042747,14.91504563753358,1.984785904324032,10,-2.5499954223632812,-5.139997482299805,-4.832496643066406,-0.47499847412109375,0.44000244140625,1,-0.05028083677704842,-2.0588311558791266,71.44999694824219,1.6056210140605944,71.27999877929688,2.0133413357611696,72.4800033569336,-0.05028083677704842
4934,2006-10-25,74.2300033569336,75.08000183105469,72.30000305175781,72.5999984741211,5975300.0,0.01698870433560562,-1.493277224674125,1.0584440998558342,63.71515696931473,63.1571788477131,-3.2053027565171988,-5.120236645576881,-4.365831827175086,1.2843297602455976,8.121778914507704,2.779998779296875,2.6925557225029166,4.5685039520263615,0.11164360728808731,9.025364296764636,2.3400737796572315,6.7969341243954915,-3.9200057983398438,82.47425275169533,14.134767232191209,2.2284301723691353,10,-2.06500244140625,-5.630002975463867,-6.700002670288086,-1.7150039672851562,-1.1800003051757812,2,-0.057389221926157585,-1.3333370732309349,72.98999786376953,-2.0588311558791266,71.44999694824219,1.6056210140605944,71.27999877929688,-0.057389221926157585
4935,2006-10-26,74.75,75.08000183105469,73.31999969482422,74.5999984741211,4160400.0,0.007005208400247653,3.3456564533903492,0.09202520032951397,67.14283209517677,63.351180595814085,-3.1382284970350014,-5.298351844320223,-4.985919019072341,0.6004459291797986,8.22941633323443,1.7600021362304688,2.686361794133589,4.699000549316409,-0.1113533766302055,9.509354475263024,2.293823586343109,7.104177512289709,-3.5500030517578125,93.08172881605338,25.275809359392795,2.405176962973306,10,-2.43499755859375,-6.149999618530273,-7.384998321533203,-2.2350006103515625,-2.1500015258789062,3,-0.05832776736256273,-1.493277224674125,74.2300033569336,-1.3333370732309349,72.98999786376953,-2.0588311558791266,71.44999694824219,-0.05832776736256273
4936,2006-10-27,70.58999633789062,73.8499984741211,69.81999969482422,73.8499984741211,8187500.0,-0.05565222290447325,1.4723902690178916,-21.733126494074565,58.30634173320433,62.48366409375125,1.2855094521052592,-1.0014602148354754,-0.94062505000079,4.641602549145205,8.015100110587014,4.930000305175781,2.850438754646234,0.41949691772461506,-4.315398196266955,5.154392031716185,-1.9479506392711698,2.7869444747204,4.4900054931640625,14.638713504748063,-53.40936464007053,2.3674475569957822,10,1.725006103515625,-1.9899959564208984,-4.164995193481445,1.9250030517578125,2.5,4,-0.013174567559540162,3.3456564533903492,74.75,-1.493277224674125,74.2300033569336,-1.3333370732309349,72.98999786376953,-0.013174567559540162
4937,2006-10-30,69.04000091552734,71.0,68.73000335693361,70.01000213623047,6415200.0,-0.021957720679626758,-1.8553482658682507,0.29754619174106883,51.33718336737282,61.49221752880678,2.744769886770314,0.7043618344742413,0.40755204487996366,6.048320470336364,8.039227461326247,2.269996643066392,2.7314563049893934,-1.206498718261713,-5.809213981315239,3.3962165447918125,-3.507856349788483,1.0948589132650568,6.040000915527344,4.881852489525888,-60.74674704269922,2.3013576315267636,10,2.865001678466797,-0.4400005340576172,-2.9524993896484375,3.4749984741210938,4.010002136230469,0,0.023754336151516453,1.4723902690178916,70.58999633789062,3.3456564533903492,74.75,-1.493277224674125,74.2300033569336,0.023754336151516453
4938,2006-10-31,69.05000305175781,69.44999694824219,67.62999725341797,69.01999664306639,6371900.0,0.0001448745089489556,3.385572070705678,-0.03093440302030724,54.99440211841826,60.93865646224339,2.665480867536843,0.980098962962515,0.16944275183578839,5.8989134798733005,7.5158504616968225,1.8199996948242188,2.5507041991587727,-1.3459968566894531,-5.553421117340164,2.861427403961258,-3.449708987014816,0.7577152736359096,5.775998840332036,19.060468802964095,-50.625906250016925,2.103712130325357,10,2.3049964904785156,0.17499732971191406,-2.9625015258789062,3.384998321533203,3.2199935913085938,1,0.06936992142552656,-1.8553482658682507,69.04000091552734,1.4723902690178916,70.58999633789062,3.3456564533903492,74.75,0.06936992142552656
4939,2006-11-01,67.84999847412111,68.94999694824219,67.52999877929689,68.94999694824219,5449400.0,-0.017378776605371238,1.5818184340298953,-36.6587846427485,46.98101734534155,59.27335954113265,3.8817772478777357,2.2887873480033534,1.1391341018638315,7.017064371774225,7.291593269737992,1.5200042724609233,2.177853192239155,-2.5405014038085767,-6.761598993691663,1.68059618607451,-4.651050198750127,-0.42995260886702624,6.5442431396484295,4.238404840773093,-63.84652148527288,2.1105487949415456,11,3.4550018310546733,2.150001525878892,-1.5599975585937642,4.585002899169908,5.130004882812486,2,0.08224026465060219,3.385572070705678,69.05000305175781,-1.8553482658682507,69.04000091552734,1.4723902690178916,70.58999633789062,0.08224026465060219
4940,2006-11-02,67.63999938964844,68.62999725341797,67.27999877929689,67.73000335693361,4856000.0,-0.0030950492143749786,-2.3333082161460377,0.08182190194135079,43.63420536957379,57.43078371676124,3.7247149799126618,2.454511326075064,1.1786861261015815,7.190739676269004,7.941085691570775,1.3499984741210795,1.9637803584195979,-2.642500305175787,-7.034291541323782,1.749290930972208,-4.8383959232497915,-0.44660468710178236,6.205102797363281,5.4794615992928275,-59.63373437154886,2.1958956180739997,11,3.5400009155273438,2.3600006103515625,-0.8074989318847656,4.345001220703125,4.590003967285156,3,0.07998231388123456,1.5818184340298953,67.84999847412111,3.385572070705678,69.05000305175781,-1.8553482658682507,69.04000091552734,0.07998231388123456
4941,2006-11-03,68.90000152587889,69.76999664306639,68.01999664306639,68.15000152587889,4662300.0,0.018628062501480303,-2.4653130287648053,-8.332966008305881,42.14725557413229,54.80814473595676,2.3374105053736116,1.2316668600252143,-0.280610937898345,5.8750260250703406,8.32143201881457,2.1299972534179545,1.8445740422926349,-1.3659980773925895,-5.776877004712233,3.044880849927054,-3.5714375410524184,0.8394413862672394,4.288590320361337,43.54844663937527,-16.49371393836128,2.2054394636598222,11,2.279998779296889,1.099998474121108,-1.7600011825561381,2.8849983215332173,3.0499954223632955,4,0.053700970483324006,-2.3333082161460377,67.63999938964844,1.5818184340298953,67.84999847412111,3.385572070705678,69.05000305175781,0.053700970483324006
4942,2006-11-06,69.55000305175781,69.93000030517578,68.12999725341797,68.69999694824219,4282500.0,0.00943398420150654,1.236027788045075,1.1333414713541667,44.84199847139321,52.56671033821419,1.5528506808736466,0.7824498578536918,-1.1329110785032128,5.101633059592999,8.290669843006263,1.8000030517578125,1.5114765905620402,-0.8179965972900334,-5.05130686520765,3.415313670627583,-2.9346517312488487,1.298658536668782,3.047729487788075,85.66048925983392,28.781861597845804,2.1166551339588096,11,1.6299972534179688,0.4499969482421875,-2.4100027084350586,2.234996795654297,4.659996032714844,0,0.050898535309889414,-2.4653130287648053,68.90000152587889,-2.3333082161460377,67.63999938964844,1.5818184340298953,67.84999847412111,0.050898535309889414
4943,2006-11-07,69.87000274658203,70.19000244140625,68.75,69.37000274658203,4335100.0,0.004601001880418121,1.526321425225201,0.5882310702617313,48.514866443261596,50.87778916865273,0.8311407353345004,0.5986819280207101,-1.591830730846965,4.669388268329982,8.103557933587295,1.44000244140625,1.288479329829329,-0.5649971008300838,-4.717468105252763,3.5874739035925955,-2.6412326030414306,1.511238401381263,2.195956416938955,89.00346075192695,31.9408179021284,2.0762355022113397,11,1.30999755859375,0.12999725341796875,-2.7300024032592773,1.9149971008300781,7.029998779296875,1,0.04551309832789929,1.236027788045075,69.55000305175781,-2.4653130287648053,68.90000152587889,-2.3333082161460377,67.63999938964844,0.04551309832789929
4944,2006-11-08,70.44000244140625,70.80000305175781,69.08999633789061,69.34999847412111,4623300.0,0.008158003040183104,-1.12422107123731,2.180007934570284,43.013702066153066,48.196774720983434,-0.3721423617149213,0.2933901797206744,-2.3363214686161484,4.034186233844565,7.666154913358014,1.7100067138672017,0.9498547194634455,-0.15349769592285156,-4.0301391141601215,3.7231437223144184,-2.0918184050414794,1.7848230131957763,1.1473606836923267,89.77272234672951,36.52837805315789,1.938320709118634,11,0.12499618530273438,-0.44000244140625,-3.6675024032592773,1.3449974060058594,7.80999755859375,2,0.025979473853402935,1.526321425225201,69.87000274658203,1.236027788045075,69.55000305175781,-2.4653130287648053,68.90000152587889,0.025979473853402935
4945,2006-11-09,70.77999877929688,72.05999755859375,69.95999908447266,71.1500015258789,4832800.0,0.004826750796515622,-1.0895484997437892,-0.33945082558148115,48.180495632811926,47.07168070982872,-1.4913353881658509,0.10694309486640918,-2.799842163323774,3.665749639216216,7.483894733067396,2.0999984741210938,0.5004153319615057,0.092498779296875,-3.701534790717858,3.886532349311608,-1.8045180057104915,1.9895155643042415,-3.499999999999986,68.31686907848655,14.76058249964791,1.8970167850073683,11,-1.1100006103515625,0.095001220703125,-4.104998588562012,1.0050010681152344,5.090003967285156,3,0.031082291827903008,-1.12422107123731,70.44000244140625,1.526321425225201,69.87000274658203,1.236027788045075,69.55000305175781,0.031082291827903008
4946,2006-11-10,68.91999816894531,70.18000030517578,68.31999969482422,70.0,4511000.0,-0.02627861885320648,1.5833298012122239,2.918902200136091,41.80169320059611,46.01218180240908,0.11942246993005767,2.002677192878906,-1.032076820395318,5.464330533130749,7.869754416486065,2.4599990844726562,-0.09356277928438317,-1.7250019073486271,-5.5808493167527615,2.1308455020555073,-3.6529256120506943,0.20292179735344007,-1.5443994140624824,20.101802905381927,-31.134642849991327,1.9279237047020708,11,0.75,1.9550018310546875,-1.9424962997436523,2.865001678466797,7.8800048828125,4,0.04802677417190848,-1.0895484997437892,70.77999877929688,-1.12422107123731,70.44000244140625,1.526321425225201,69.87000274658203,0.04802677417190848
4947,2006-11-13,69.25,69.93000030517578,68.05999755859375,68.55000305175781,3777000.0,0.004788186880761991,-1.2261832317599295,-0.6481442235691377,36.849523431401224,43.99608417051831,-0.1985365903799874,1.5796058183676962,-1.4781713954336055,5.081070263919116,8.129569490782288,1.8700027465820312,-0.8464599896058331,-1.2845001220703125,-5.168570245664895,2.5995700015242704,-3.226535183867611,0.6575349397269861,-1.7807132690429484,29.75006103515625,-16.460746798989724,1.9420350617972948,11,0.4199981689453125,1.625,-2.0599985122680664,2.5349998474121094,6.650001525878906,0,0.038989125606385455,1.5833298012122239,68.91999816894531,-1.0895484997437892,70.77999877929688,-1.12422107123731,70.44000244140625,0.038989125606385455
4948,2006-11-14,70.33000183105469,70.5199966430664,68.69999694824219,69.44999694824219,4473500.0,0.015595694311258956,1.8889009990917347,1.2571553133514985,36.13086740106345,42.790511954487414,-1.2045473390395642,0.4477392434027365,-2.724072142693771,3.9466835836616383,8.275759084797201,1.8199996948242188,-1.1535971493907056,-0.15699844360351278,-4.02588730998005,3.711890422773024,-2.0914428767917883,1.7774459895847627,-2.7689008835449016,56.75010681152344,14.501525682584827,1.9344444331882704,11,-0.660003662109375,0.5449981689453125,-2.722501754760742,1.4549980163574219,5.549995422363281,1,0.05516845090859546,-1.2261832317599295,69.25,1.5833298012122239,68.91999816894531,-1.0895484997437892,70.77999877929688,0.05516845090859546
4949,2006-11-15,71.04000091552734,71.69000244140625,70.22000122070311,70.33000183105469,3523300.0,0.010095251898019297,-2.1612919103832904,0.8068126647246497,36.98246632226438,42.051429838119695,-1.5806837621220495,-0.21915215967345603,-3.514868013579644,3.1759764582322703,8.677975967297947,1.4700012207031392,-1.1759016350457756,0.518500518798831,-3.3575437230800844,4.394544760677746,-1.4195216021406196,2.4565226397382816,-3.388922035795872,74.50008392333984,37.08365900440143,1.9380221209394548,11,-1.0000038146972656,-0.16500091552734375,-3.4325008392333984,0.2050018310546875,4.4199981689453125,2,0.08248874626732627,1.8889009990917347,70.33000183105469,-1.2261832317599295,69.25,1.5833298012122239,68.91999816894531,0.08248874626732627
4950,2006-11-16,69.16999816894531,71.8499984741211,68.97000122070311,71.69999694824219,5387200.0,-0.026323236521429982,1.0353324311063523,-3.563383157283932,44.06355613789548,42.264352122982274,0.5913608538206319,1.4652846364099616,-1.6974768788475103,4.977772656271242,8.80331093757928,2.879997253417983,-1.322642845404431,-1.186001968383792,-4.991971871550689,2.619967934783105,-3.0889869199672404,0.7169829831996566,-1.4307409156365907,29.28760797402383,-10.555230678734578,1.9029849515834494,11,0.8899993896484375,2.0100021362304688,-1.6699981689453125,2.0750045776367188,5.8000030517578125,3,0.13127081207776103,-2.1612919103832904,71.04000091552734,1.8889009990917347,70.33000183105469,-1.2261832317599295,69.25,0.13127081207776103
4951,2006-11-17,68.5,69.12999725341797,67.69000244140625,68.80000305175781,5945700.0,-0.009686253963877012,2.0000158947134183,0.1185783385402217,47.563174844503024,42.56670505332781,1.339516261623288,2.0198946377954883,-1.0190042667222485,5.558369974364666,9.061048333813686,1.4799957275390625,-1.216505238679943,-1.7170001983642607,-5.583461279912967,2.149460883184446,-3.650230739138607,0.21623034241008554,3.55999755859375,19.47111372760468,-23.769837730398045,1.9332305407743513,11,1.375,2.6800003051757812,-1.6275005340576172,2.7450027465820312,6.8000030517578125,4,0.10759128097200055,1.0353324311063523,69.16999816894531,-2.1612919103832904,71.04000091552734,1.8889009990917347,70.33000183105469,0.10759128097200055
4952,2006-11-20,68.55000305175781,69.05999755859375,67.34999847412111,68.5,3717900.0,0.0007299715585082911,2.196283672974604,-0.1666751436854687,47.75180065892659,42.481919966179476,1.2658650226000816,1.8356040809202057,-0.9408191032481881,5.362623907034816,9.63745463570439,1.709999084472642,-1.0107010873996671,-1.5219974517822266,-5.411208613132729,2.3672137095682757,-3.466603032457485,0.4226081288930317,3.4225946044921898,26.666768391926855,-18.821838654822482,1.9446055806752538,11,1.1549949645996094,2.6299972534179688,-1.5400047302246094,2.6949996948242188,6.899993896484375,0,0.1203501040513586,2.0000158947134183,68.5,1.0353324311063523,69.16999816894531,-2.1612919103832904,71.04000091552734,0.1203501040513586
4953,2006-11-21,69.31999969482422,70.19000244140625,68.77999877929689,68.91999816894531,3139400.0,0.011232627407544049,-3.1470677332855943,7.999542264266097,56.87558879785313,44.02212960303503,0.45778701672524846,0.818529415351918,-1.5423454094068774,4.439184169025623,9.600893773682834,1.6399993896484375,-0.8388436256320801,-0.5685009002685604,-4.216879883279873,3.079878082742752,-2.3926903917742095,1.2556885912370888,2.4676939941406317,43.777804904513715,-6.6424588677308805,1.8241894915056545,11,0.3849983215332031,1.8600006103515625,-2.079998016357422,1.4300003051757812,5.340003967285156,1,0.0949221272363332,2.196283672974604,68.55000305175781,2.0000158947134183,68.5,1.0353324311063523,69.16999816894531,0.0949221272363332
4954,2006-11-22,69.97000122070311,70.37000274658203,68.76999664306639,69.31999969482422,3995900.0,0.009376825284773016,1.2068980032096168,1.6249976158232684,60.46720938394546,45.38732001982765,-0.29714316516873396,-0.17600858570556,-2.072812583383154,3.6122543715726465,8.885601742798299,1.6000061035156392,-0.7427272604667081,0.2945007324218665,-2.730875935848431,3.319877400692164,-1.2181876017132822,1.8071890665570152,1.6401846596679945,58.222283257378024,2.029846352538925,1.5126883341351467,11,-0.37000274658201704,1.2099990844726705,-2.2675018310546733,0.7799987792968892,1.5299987792968892,2,0.08446471244259723,-3.1470677332855943,69.31999969482422,2.196283672974604,68.55000305175781,2.0000158947134183,68.5,0.08446471244259723
4955,2006-11-24,70.38999938964844,70.9800033569336,69.54000091552734,70.05000305175781,1399300.0,0.006002546257224628,-1.117649698751248,0.5230700611523994,57.24002784839978,47.10269053625028,-0.8697433346670493,-0.990161001913691,-2.279211359153024,3.027310650133444,8.037565606109581,1.44000244140625,-0.7343223405182471,0.9324989318847656,-0.9751464642626075,2.840144328032139,-0.02132376618892806,1.8863216299584593,1.0497789944726748,83.74646904529705,24.882492489584266,0.9538226980736879,11,-0.7900009155273438,0.7900009155273438,-2.5024986267089844,0.2050018310546875,-2.1100006103515483,4,0.07202727289083932,1.2068980032096168,69.97000122070311,-3.1470677332855943,69.31999969482422,2.196283672974604,68.55000305175781,0.07202727289083932
4956,2006-11-27,69.66000366210939,70.93000030517578,69.54000091552734,70.48999786376953,4071600.0,-0.010370730698520236,-1.5981304412928619,-2.4411857104388774,50.530379277465904,48.622785630257454,-0.026528625099842884,-0.35142823927496636,-1.3464649526923296,3.6238044453453995,8.082822406512863,1.3899993896484375,-0.6907822858761961,0.24900283813478552,-1.586380004949362,2.084385681218933,-0.6686885834072882,1.1666942596768592,1.6161835256117172,63.63642095705712,7.824858288620042,0.9176914215420741,11,-0.06000518798829546,1.519996643066392,-1.4775047302246236,0.6299972534179545,-1.8900070190429972,0,0.07622735112605272,-1.117649698751248,70.38999938964844,1.2068980032096168,69.97000122070311,-3.1470677332855943,69.31999969482422,0.07622735112605272
4957,2006-11-28,70.68000030517578,70.86000061035156,69.77999877929689,69.80999755859375,4253000.0,0.014642500566235395,-1.3225838207667533,-1.0482034029175924,53.65852818053629,50.570303494643326,-0.9189893619206941,-1.3093938938260834,-2.216344993316568,2.5013872880398367,7.690754264124402,1.1999969482421733,-0.748973433194692,1.1869995117187528,-0.7235932433449932,3.097592266782499,0.23170313418688693,2.1422958892506188,0.4391393340013252,86.42524251734741,33.374174344571685,0.9552963775318724,11,-1.0800018310546875,0.5,-2.417499542236328,-0.7649993896484375,-2.5100021362304688,1,0.06536506404406062,-1.5981304412928619,69.66000366210939,-1.117649698751248,70.38999938964844,1.2068980032096168,69.97000122070311,0.06536506404406062
4958,2006-11-29,73.83999633789062,74.05000305175781,70.7699966430664,70.97000122070312,5424800.0,0.044708489234166704,-1.0061175065211407,3.298834547894031,62.44508339281588,53.39948316914905,-3.9434259903202076,-4.313280182866777,-5.150303354278691,-0.7523161043593518,7.383363677402649,3.3700027465820312,-0.4565126663850094,4.107495880126947,1.3971976370820016,6.817794123171893,2.7523467586044745,5.46264500164942,-6.489997863769517,96.02260494378386,45.64958729290882,1.3551491215224722,11,-3.139995574951172,-2.6599960327148438,-5.317496299743652,-4.534996032714844,-5.519996643066406,2,0.021803909672262423,-1.3225838207667533,70.68000030517578,-1.5981304412928619,69.66000366210939,-1.117649698751248,70.38999938964844,0.021803909672262423
4959,2006-11-30,73.43000030517578,74.19999694824219,72.7699966430664,73.83999633789062,5203100.0,-0.005552492592750258,1.5309801432709251,-0.1428560035727957,59.6504145048641,55.13135632103446,-3.529969979237862,-3.6509988145282506,-4.489550218395763,-0.4888610105566329,7.042919496810775,1.4300003051757812,-0.09646616556344156,3.418499755859372,0.39358482634953873,6.443414685369206,1.9060422911044554,4.930957220614289,-5.946001739501938,83.47645281968582,33.91198080793704,1.5124574647549192,11,-2.6550025939941406,-2.25,-4.284998893737793,-4.479999542236328,-6.55999755859375,3,0.016750692521063426,-1.0061175065211407,73.83999633789062,-1.3225838207667533,70.68000030517578,-1.5981304412928619,69.66000366210939,0.016750692521063426
4960,2006-12-01,73.05000305175781,73.77999877929688,71.86000061035156,73.43000030517578,5480100.0,-0.005174959169803817,2.5555712539824946,0.9268315376170007,66.85718378455813,57.27513509215169,-2.8404142858795467,-2.9986592808902657,-3.894792605211194,-0.26676635908360424,6.40264089000619,1.9199981689453125,0.20619185565124099,2.7680023193359347,-0.33065942226184575,5.866664060933715,1.2186714485370373,4.317333190134832,-5.297364550781239,75.32199837916158,21.12063151097658,1.5493308707988924,12,-2.275005340576172,-1.8700027465820312,-2.6675024032592773,-4.100002288818359,-6.75,4,-0.021218384490136133,1.5309801432709251,73.43000030517578,-1.0061175065211407,73.83999633789062,-1.3225838207667533,70.68000030517578,-0.021218384490136133
4961,2006-12-04,72.5999984741211,72.91000366210938,71.91999816894531,72.5999984741211,3842200.0,-0.006160226678127323,2.1935126621219205,-0.0,63.540832104426,59.02947191942941,-1.9530473252282263,-2.3792320501582367,-3.208907193719412,0.036763662889171655,6.328992389910384,1.1300048828125,0.4468348183345796,2.132997894287115,-1.0586619494070106,5.324657737981241,0.5371679724400593,3.728827816134171,-4.589465635253902,63.80092450348489,6.237849640496705,1.5958299218470622,12,-1.1150016784667969,-1.8600006103515625,-2.1424970626831055,-3.6499977111816406,-4.629997253417983,0,-0.05950412927851656,2.5555712539824946,73.05000305175781,1.5309801432709251,73.43000030517578,-1.0061175065211407,73.83999633789062,-0.05950412927851656
4962,2006-12-05,73.08999633789062,73.58999633789062,72.08000183105469,73.44999694824219,4003000.0,0.006749282011957458,3.718737334000906,-100.0,61.71476387055662,59.56715803861868,-1.9347855328704924,-2.7304142421026967,-3.4805140107560533,-0.6264486973503267,6.441483202277046,1.5099945068359375,0.7154182722051559,2.445996093749997,-0.919445436891067,5.811437624391061,0.7632753284294722,4.128716859070522,-4.8318849346484285,67.6384690497957,9.560603062361167,1.6827207653205318,12,-1.6049995422363281,-2.3499984741210938,-2.6324949264526367,-4.139995574951172,-5.869995117187514,1,-0.07278697443395943,2.1935126621219205,72.5999984741211,2.5555712539824946,73.05000305175781,1.5309801432709251,73.43000030517578,-0.07278697443395943
4963,2006-12-06,73.05000305175781,73.58000183105469,72.48999786376953,72.5999984741211,4668400.0,-0.0005471786583204352,-2.253715027499744,-1.2500105963633281,59.04593234340999,59.409238367448076,-1.4640050199351151,-2.5718270308802005,-3.2596784778343135,-0.6917247851057482,6.697843328263446,1.0900039672851562,1.0080257372154477,2.2470027923584013,-1.2618909182535134,5.755896502970316,0.49255593705244394,4.001449647664359,-4.55421622671561,50.8548847763997,-4.933118310257527,1.7544468553059547,12,-1.1800041198730469,-2.3100051879882812,-2.797501564025879,-4.100002288818359,-5.94000244140625,2,-0.06680362325727618,3.718737334000906,73.08999633789062,2.1935126621219205,72.5999984741211,2.5555712539824946,73.05000305175781,-0.06680362325727618
4964,2006-12-07,72.2699966430664,73.25,72.05000305175781,73.0,3321300.0,-0.010677705353944411,-1.0512934210612117,-1.6222131800688333,65.46908300141857,60.323577828894614,-0.3614439617326326,-1.7367359290098392,-2.3870164369821367,-0.02754206393362324,7.191290098763811,1.1999969482421875,1.3084408118645996,1.3754966735839815,-2.188547706454102,4.939541053622065,-0.4065255164350532,3.1575188636030163,-3.546041413096205,21.353980401974106,-36.225237791046304,1.782022190019039,12,-0.3999977111816406,-1.529998779296875,-1.979996681213379,-3.319995880126953,-6.269996643066406,3,-0.05465611085815858,-2.253715027499744,73.05000305175781,3.718737334000906,73.08999633789062,2.1935126621219205,72.5999984741211,-0.05465611085815858
4965,2006-12-08,72.9800033569336,73.95999908447266,72.37000274658203,72.9800033569336,3256800.0,0.009824363454364438,-1.6065487655401856,-0.0,72.26644056536455,62.73869574977223,-0.7436222670266233,-2.3963343507816433,-2.9668046364796794,-0.8785217699089003,7.689738235430349,1.69000244140625,1.4756235795749717,1.9755031585693388,-1.7074782274996352,5.658484544638313,0.1340124655348518,3.8169938516038258,-4.037006458232511,51.961015307400885,-10.007413109010947,1.8414906930344848,12,-0.9900054931640625,-2.2400054931640625,-2.327503204345703,-4.030002593994141,-5.94000244140625,4,-0.08372157206500142,-1.0512934210612117,72.2699966430664,-2.253715027499744,73.05000305175781,3.718737334000906,73.08999633789062,-0.08372157206500142
4966,2006-12-11,72.2300033569336,73.05000305175781,72.0,72.5,2609900.0,-0.010276787688428435,-1.8767074610954924,-100.0,67.10039402041934,64.23223639864813,0.45736697231434675,-1.4605243372708685,-2.1325913172542528,-0.21557005897557246,8.104218372923727,1.0500030517578125,1.5440922153200773,1.0600028991699162,-2.524747669614655,4.644753467954487,-0.7323723852223623,2.8523781835621946,-3.076726456250867,11.73487063109914,-52.439421905097106,1.7923752843922827,12,0.2549934387207031,-1.4550056457519531,-1.6400032043457031,-3.2800025939941406,-5.130004882812486,0,-0.0820988513024421,-1.6065487655401856,72.9800033569336,-1.0512934210612117,72.2699966430664,-2.253715027499744,73.05000305175781,-0.0820988513024421
4967,2006-12-12,71.94999694824219,72.94999694824219,71.52999877929688,72.4800033569336,3236000.0,-0.0038765941530933823,-1.0729858717261889,1.9630111051456667,62.80427513670888,64.27214659241402,1.046520261053729,-1.020174429966346,-1.7479671958711265,0.004415306391763352,8.313380589280428,1.4199981689453125,1.6426071470722405,0.6449966430664062,-2.837200716231351,4.127194002364163,-1.0961020365824652,2.3860953227152777,-2.5948512456570825,17.2838730946139,-47.42686519045229,1.7410986796488759,12,0.9150009155273438,-1.1749992370605469,-1.3599967956542969,-3.1799964904785156,-3.4099960327148438,1,-0.05531613476512198,-1.8767074610954924,72.2300033569336,-1.6065487655401856,72.9800033569336,-1.0512934210612117,72.2699966430664,-0.05531613476512198
4968,2006-12-13,74.20999908447266,74.45999908447266,72.0,72.22000122070312,5339700.0,0.0314107328990747,-1.0246903502299807,-3.7546675495544775,67.84511297992796,65.18266864519889,-1.2912681397442611,-3.13534354437607,-3.8278658712370373,-2.326547144592297,9.100747417968028,2.5100021362304688,1.9617346769992139,2.7109989166259822,-0.9691825600800144,6.391180393331979,0.870908178272984,4.5510896549789805,-4.661059332061271,91.46757768050807,24.86470020420697,1.840090738353001,12,-1.2150001525878906,-3.3050003051757812,-3.6199989318847656,-5.439998626708984,-5.190002441406264,2,-0.09419212976694535,-1.0729858717261889,71.94999694824219,-1.8767074610954924,72.2300033569336,-1.6065487655401856,72.9800033569336,-0.09419212976694535
4969,2006-12-14,76.9000015258789,78.0,74.55999755859375,75.25,7729100.0,0.036248517377614364,-1.2706238716451508,0.8291473854918664,73.0035386368134,65.86559696211614,-3.841234269898635,-5.653687171001081,-6.364045544455436,-5.122565202561333,10.264098936223453,3.7900009155273438,2.2627633666457143,5.108001327514643,0.7171999480696201,9.498802706959665,2.9126006377921385,7.303402017237147,-7.056398213543844,82.99848119655297,17.797286755180423,2.195400689722511,12,-2.1350021362304688,-4.225002288818359,-6.310001373291016,-8.130001068115234,-9.849998474121094,3,-0.12730820183706693,-1.0246903502299807,74.20999908447266,-1.0729858717261889,71.94999694824219,-1.8767074610954924,72.2300033569336,-0.12730820183706693
4970,2006-12-15,78.25,78.62999725341797,76.56999969482422,76.9000015258789,5466600.0,0.01755524638925765,-1.049746636047902,0.8181801367741101,79.07919381549162,67.592081596679,-4.8903111064989275,-6.62839747844626,-7.6006805606320995,-6.577873003933945,11.653432628447787,2.05999755859375,2.220953431292841,6.003999710083008,0.9301359334476302,11.077863486718385,3.467067821765326,8.54093159840069,-7.753884952651745,94.64792485796966,28.040559457343335,2.536931888317688,12,-3.170001983642578,-5.260002136230469,-7.967500686645508,-10.169998168945312,-11.620002746582031,4,-0.1565495207667732,-1.2706238716451508,76.9000015258789,-1.0246903502299807,74.20999908447266,-1.0729858717261889,71.94999694824219,-0.1565495207667732
4971,2006-12-18,75.87000274658203,78.8499984741211,75.72000122070312,78.80000305175781,4944600.0,-0.030415300363168973,1.066010822189265,-2.170373049557212,66.08803741571248,68.07800087947408,-2.232449658111392,-3.866168526107046,-5.11426271117756,-4.32000974666164,12.356531143172516,3.1299972534179688,2.204539631967748,3.255502319335932,-1.742802094698149,8.253806733370013,0.7563501123188985,5.754654526352965,-4.560499478626809,59.28967415605031,-4.61213128144707,2.499152207017038,12,-0.6800041198730469,-2.7700042724609375,-5.597503662109375,-7.790000915527344,-9.69000244140625,0,-0.11638330712268863,-1.049746636047902,78.25,-1.2706238716451508,76.9000015258789,-1.0246903502299807,74.20999908447266,-0.11638330712268863
4972,2006-12-19,76.80000305175781,77.2300033569336,74.80000305175781,75.0,3526800.0,0.0122578129894384,-1.209094250896455,-0.6143354485588778,60.64749915198512,68.25595274709354,-2.8841399142901736,-4.370486286581212,-5.869392309719473,-5.320873030025666,12.754146119490509,2.4300003051757812,2.154645626884289,3.7730026245117188,-1.1743973652195763,8.720402614243014,1.2993026296460641,6.246702619377373,-4.58564035906268,70.07305286113497,9.811543642009063,2.473699994865649,12,-1.6100044250488281,-3.7000045776367188,-6.527503967285156,-8.720001220703125,-8.810005187988281,1,-0.12630213791918188,1.066010822189265,75.87000274658203,-1.049746636047902,78.25,-1.2706238716451508,76.9000015258789,-0.12630213791918188
4973,2006-12-20,75.9000015258789,77.22000122070312,75.2699966430664,75.2699966430664,3341700.0,-0.011718769402552898,-5.19044274365433,0.3500021192726656,58.58234435838926,67.49075956453473,-1.7180196017574332,-3.111795442458657,-4.834255289716651,-4.530419944041782,13.761166081942822,1.9500045776367188,2.1768836814311214,2.544001007080084,-2.237808852995528,7.325810867155695,0.153096077042278,4.93490593711789,-2.8893625394126587,31.235517046980345,-25.0117293409368,2.3909049300378076,12,-0.7100028991699219,-2.8000030517578125,-5.62750244140625,-7.819999694824219,-6.870002746582017,2,-0.09696970306175945,-1.209094250896455,76.80000305175781,1.066010822189265,75.87000274658203,-1.049746636047902,78.25,-0.09696970306175945
4974,2006-12-21,75.87999725341797,76.44000244140625,75.36000061035156,76.0999984741211,4341300.0,-0.00026356089669010707,1.399979655154875,-0.34920558031389265,60.08549476519936,66.13732114229416,-1.2651264130399227,-2.7682572879999867,-4.635941923924264,-4.621192592742673,14.913963124673527,1.0800018310546875,2.211858722638283,2.228496932983404,-2.4002750291870143,6.8572688951538225,-0.08588904810180509,4.542882914068613,-2.168635128433138,26.666553638471786,-26.045588432780203,2.3143859810852074,12,-0.6899986267089844,-2.779998779296875,-5.6074981689453125,-7.799995422363281,-6.680000305175781,3,-0.0904059153750506,-5.19044274365433,75.9000015258789,-1.209094250896455,76.80000305175781,1.066010822189265,75.87000274658203,-0.0904059153750506
4975,2006-12-22,75.45999908447266,76.37000274658203,75.02999877929688,76.13999938964844,2263300.0,-0.005535031419975356,1.3508696786973893,3.0908933277847135,60.21427676143454,65.37219700240695,-0.5099750413315149,-2.054276108397005,-4.0913866986298615,-4.308353074807954,16.321524232861172,1.3400039672851562,2.2998570337704223,1.5549987792968807,-2.8726488444933693,5.982646403087131,-0.6588250325982443,3.7688225911920057,-1.132000597591471,16.296216757936936,-33.566906890311856,2.2138238118951277,12,-0.2700004577636719,-2.3600006103515625,-5.002500534057617,-7.379997253417969,-4.400001525878906,4,-0.11144972349258031,1.399979655154875,75.87999725341797,-5.19044274365433,75.9000015258789,-1.209094250896455,76.80000305175781,-0.11144972349258031
4976,2006-12-26,74.97000122070312,77.18000030517578,74.0999984741211,77.18000030517578,1911500.0,-0.0064934782628477405,1.7873331285018417,3.2499971950767987,56.714295834900085,64.69553263553931,0.4576969348518105,-1.208004518889581,-3.508004333765683,-3.9237028882266713,17.594679299231803,3.0800018310546875,2.3847761915763357,0.7995010375976506,-3.169423734706072,4.768425809901373,-1.1849613485542108,2.783963423749512,3.8799972534179688,27.795571545571544,-19.000384272781854,1.984462386151859,12,0.4549980163574219,-1.8700027465820312,-4.350002288818359,-6.8899993896484375,-4.779998779296875,1,-0.11124454890607693,1.3508696786973893,75.45999908447266,1.399979655154875,75.87999725341797,-5.19044274365433,75.9000015258789,-0.11124454890607693
4977,2006-12-27,75.30000305175781,75.6500015258789,74.05000305175781,74.9800033569336,2316000.0,0.0044017850564415095,2.1372622351207617,-0.14479630198605994,57.87262509463317,63.58747842606211,0.7295912218007601,-1.2375927541083627,-3.7933437928636238,-4.337126330905775,18.925477059486944,1.5999984741210938,2.3558434332510103,0.8985027313232479,-2.738983223578913,4.535988686225409,-0.9202402461278325,2.7172457087743283,3.4549954223632824,39.4321994329696,-6.567349138355837,1.8187429774510777,12,1.1499977111816406,-2.2000045776367188,-4.772502899169922,-7.220001220703125,-4.94000244140625,2,-0.12111556941522772,1.7873331285018417,74.97000122070312,1.3508696786973893,75.45999908447266,1.399979655154875,75.87999725341797,-0.12111556941522772
4978,2006-12-28,75.44999694824219,76.19999694824219,74.81999969482422,75.0999984741211,2360400.0,0.0019919507357957222,-2.032974219241249,1.0937462747061488,61.639815799982685,62.32484255530314,0.864947006721124,-1.3289194117542422,-3.8902086982141952,-4.589357784866564,18.925190261937157,1.3799972534179688,2.4555061381488628,0.9679965972900391,-2.6883791665495522,4.62437236112963,-0.8601912846297495,2.7961844792098276,3.116801708984383,44.72827875345822,-4.207472942838088,1.8281878819197934,12,1.0000038146972656,-1.6399993896484375,-5.007497787475586,-7.3699951171875,-5.649993896484375,3,-0.09887341797495541,2.1372622351207617,75.30000305175781,1.7873331285018417,74.97000122070312,1.3508696786973893,75.45999908447266,-0.09887341797495541
4979,2006-12-29,74.66000366210938,75.37999725341797,74.18000030517578,75.20999908447266,2649400.0,-0.010470421710881417,1.6966473215433808,-1.5714223433242507,56.11353917894598,59.77310315124252,1.4570008125861023,-0.4659416764795026,-3.0251895307877277,-3.8815266453173365,18.71545030720863,1.2699966430664062,2.650514840246899,0.11650314331055256,-3.506594785837507,3.739601072458612,-1.6950458212634771,1.9280521078845823,3.726123170898447,19.488854492937318,-27.863608684492515,1.8115489645740261,12,1.7899971008300781,-0.850006103515625,-4.217504501342773,-6.5800018310546875,-4.220001220703125,4,-0.07540858031955555,-2.032974219241249,75.44999694824219,2.1372622351207617,75.30000305175781,1.7873331285018417,74.97000122070312,-0.07540858031955555
4980,2007-01-03,71.5,74.66000366210938,71.06999969482422,74.66000366210938,5351800.0,-0.04232525458223502,1.2721517764879717,5.745509023568089,47.739927901047466,57.73442431627974,3.97705413390959,2.710978992588352,0.10600043576805263,-0.8206591321927874,18.92941286804673,3.5900039672851562,2.5142673066003027,-2.9660003662109347,-6.784644893451983,0.8526441610301134,-4.875322629831459,-1.0566781025904106,6.712681881757817,7.037647499531747,-42.96872529766475,1.909322263620526,1,2.6500015258789062,2.6949996948242188,-1.1100006103515625,-3.4199981689453125,-0.69000244140625,2,-0.03216787484975958,1.6966473215433808,74.66000366210938,-2.032974219241249,75.44999694824219,2.1372622351207617,75.30000305175781,-0.03216787484975958
4981,2007-01-04,68.27999877929689,71.2699966430664,67.62000274658203,71.0,8014100.0,-0.04503498210773582,1.2392638323964296,0.8607588824398538,40.38764045841922,55.483328905883525,6.713149409302261,5.892873126792054,3.29786284231254,2.296442488469964,19.622521986051694,3.8799972534179688,1.9320829901617742,-5.970001602172843,-10.629259535513498,-1.3107436688321883,-8.29963056884317,-3.6403726355025157,9.504122171244916,7.692266651965269,-44.534345112040555,2.3296289666703243,1,4.140003204345689,4.955001831054673,2.1100006103515483,-0.1999969482422017,1.8300018310546733,3,0.040714687009335115,1.2721517764879717,71.5,1.6966473215433808,74.66000366210938,-2.032974219241249,75.44999694824219,0.040714687009335115
4982,2007-01-05,67.76999664306639,69.0,67.45999908447266,68.5,7243300.0,-0.007469275708088197,-1.2814854165371552,0.26838346666068946,31.43020818483727,52.466424886599974,6.490037539066023,6.307255005562396,3.7677393460538298,2.7119890865673,20.063536276334187,1.5400009155273438,1.0459902100479042,-6.214003753662126,-11.688268338841226,-0.7397391684830268,-8.951136046251676,-3.4768714610725766,9.200994851158626,3.5468836883678008,-41.910146527622736,2.7371322925895507,1,4.550003051757827,5.385002136230483,2.6200027465820455,0.31000518798829546,3.230003356933608,4,0.03570910311661413,1.2392638323964296,68.27999877929689,1.2721517764879717,71.5,1.6966473215433808,74.66000366210938,0.03570910311661413
4983,2007-01-08,68.16999816894531,69.37999725341797,67.69999694824219,68.44999694824219,3718200.0,0.005902339467207973,-1.7540961052605248,0.3835582078321048,20.99665776654861,48.12322077563878,5.451507611686253,5.821375359476747,3.2817865087380085,2.243967499257124,20.452319148221104,1.6800003051757812,0.49762920963679846,-5.570001983642584,-11.623891886437761,0.4838879191525933,-8.59694693504018,-2.543057032244988,7.8498940843044664,8.964636977526034,-30.432354643784528,3.0269449513975912,1,4.150001525878906,4.9850006103515625,2.220001220703125,-0.089996337890625,3.7700042724609375,0,0.03212560510825857,-1.2814854165371552,67.76999664306639,1.2392638323964296,68.27999877929689,1.2721517764879717,71.5,0.03212560510825857
4984,2007-01-09,68.31999969482422,69.04000091552734,66.55999755859375,66.75,5207500.0,0.002200403841982723,-1.5435872155122834,-5.60716621253406,14.15161949753967,43.00514774631713,4.600093795779486,5.649953061116264,3.005829373159358,2.0107991622490715,21.286274322587463,2.4800033569335938,-0.02934450400653077,-5.22250061035156,-11.719801910634587,1.2748006899314674,-8.471151260493073,-1.973849960210046,6.843903241547849,21.728405062146553,-10.238547075368363,3.2486506501415136,1,3.549999237060547,4.384998321533203,2.6200008392333984,0.2800006866455078,-3.1299972534179688,1,0.021662812698251654,-1.7540961052605248,68.16999816894531,-1.2814854165371552,67.76999664306639,1.2392638323964296,68.27999877929689,0.021662812698251654
4985,2007-01-10,66.87000274658203,68.19999694824219,66.66999816894531,68.01999664306639,5223700.0,-0.02122360882200114,1.026495821501834,-0.7324803312226867,15.170273701615116,38.38914528706324,5.256205343573626,6.9764186383685285,4.2936610779091495,3.3704289974312047,21.819578033327314,1.6500015258789062,-0.5478261093449248,-6.366997528076169,-13.517413126838548,0.7834180706862099,-9.942205327457359,-2.7917897286949795,7.2614315444566415,6.581852404393625,-21.02309647155092,3.5752077993811895,1,4.5099945068359375,5.834995269775391,4.10749626159668,1.7299976348876953,-1.8199996948242188,2,0.053387162377628306,-1.5435872155122834,68.31999969482422,-1.7540961052605248,68.16999816894531,-1.2814854165371552,67.76999664306639,0.053387162377628306
4986,2007-01-11,66.30000305175781,68.80999755859375,65.94999694824219,66.87000274658203,5385000.0,-0.00852399688069927,-3.503895760619477,0.4956545391821307,8.200628817735293,32.87003458963014,4.991993231231191,7.461957384382629,4.8256384567904576,3.8635531788244464,22.717307346095215,2.8600006103515625,-1.1591334426641993,-6.640497207641602,-14.429960372221075,1.1489659569378716,-10.535228789931338,-2.745765625351865,6.922858831387472,10.204258669816294,-11.531864971760474,3.8947315822897375,1,4.774993896484375,6.099994659423828,4.677495956420898,2.299997329711914,-2.7000045776367188,3,0.06802404674574691,1.026495821501834,66.87000274658203,-1.5435872155122834,68.31999969482422,-1.7540961052605248,68.16999816894531,0.06802404674574691
4987,2007-01-12,67.97000122070311,68.06999969482422,66.33999633789061,66.51000213623047,4488200.0,0.025188508176109625,1.084346375339549,-2.561403273948925,20.255049682661678,28.27172724326114,2.4282455648430528,5.77456467919076,3.1862081888735787,2.0925580059528244,23.976473953281317,1.7699966430664062,-1.7610411251007179,-4.7714992523193445,-12.864933803313491,3.321935298674802,-8.818216527816418,-0.7247819768222712,4.2346595715557385,58.892247601634004,36.77321494122526,4.046717275497077,1,2.6949958801269673,4.42999649047853,3.1424961090088033,0.6299991607666158,-3.4199981689452983,4,0.03148446890121037,-3.503895760619477,66.30000305175781,1.026495821501834,66.87000274658203,-1.5435872155122834,68.31999969482422,0.03148446890121037
4988,2007-01-16,67.22000122070311,67.76000213623047,66.37000274658203,67.11000061035156,4578300.0,-0.011034279631166988,1.3361286351746422,0.07534293104798828,19.20340598989293,24.17060133336636,2.1099323086698263,6.296885828074295,3.958368820197407,2.72515719730211,24.555197566249387,1.5999984741210795,-2.342523522157535,-5.171999359130879,-13.595399794672957,3.2514010764111987,-9.383699576901918,-0.9602991413598403,4.109006633393406,41.10040912266968,18.748744008324433,4.211700217771041,1,3.0849990844726705,5.17999649047853,3.8924961090088033,1.3799991607666158,-1.8600006103515483,1,0.05623324472854496,1.084346375339549,67.97000122070311,-3.503895760619477,66.30000305175781,1.026495821501834,66.87000274658203,0.05623324472854496
4989,2007-01-17,67.11000061035156,68.16999816894531,66.84999847412111,67.01000213623047,5946800.0,-0.0016364267830103474,-5.285626055839488,0.9090719933417737,19.63635233728712,21.047981826281877,1.1581279636105535,5.940405951311703,4.128394402274182,2.724068632761444,23.732290969267673,1.3199996948242045,-3.0388300904208734,-4.79249992370606,-13.250634606892163,3.665634759480035,-9.021567265299112,-0.5634325821130091,3.465945716925347,40.559559949421924,16.721413564327193,4.229067341593048,1,1.4999961853027344,5.289997100830078,4.194997787475586,1.489999771118164,-1.75,2,0.0719714168846195,1.3361286351746422,67.22000122070311,1.084346375339549,67.97000122070311,-3.503895760619477,66.30000305175781,0.0719714168846195
4990,2007-01-18,66.0,67.61000061035156,65.55000305175781,67.19999694824219,5216300.0,-0.01654001788491044,1.03959722925149,-12.000152590218967,18.789129197495726,18.648147241734822,1.5711287482557452,6.414485961724253,5.293529199081632,3.7486093681569628,22.846148548668303,2.05999755859375,-3.9079056502871765,-5.2900005340576115,-13.585349124166598,3.005348056051375,-9.437674829112112,-1.1423262390031113,3.9283134142120417,13.803610628747421,-9.140110527737043,4.147674295054494,1,1.4650001525878906,6.200000762939453,5.304998397827148,3.2250003814697266,-0.4100036621093892,3,-0.012272690281723508,-5.285626055839488,67.11000061035156,1.3361286351746422,67.22000122070311,1.084346375339549,67.97000122070311,-0.012272690281723508
4991,2007-01-19,67.04000091552734,67.48999786376953,65.79000091552734,66.51000213623047,5436900.0,0.01575758962920215,1.377630287250843,-0.4416667726307491,22.61271448194215,17.66842571919092,0.376309537525259,4.931906596179033,4.281264269549382,2.6085292964261413,22.46652008732765,1.6999969482421875,-4.680861833898263,-3.808499526977542,-12.016947921588624,4.399948867633533,-7.912723724283083,0.2957246703279992,2.187782840692023,56.870253459441834,34.5245865039312,4.1042241973055384,1,0.4249992370605469,5.159999847412109,4.3249969482421875,2.9599990844726562,-2.470001220703125,4,-0.02968373861266793,1.03959722925149,66.0,-5.285626055839488,67.11000061035156,1.3361286351746422,67.22000122070311,-0.02968373861266793
4992,2007-01-22,67.09999847412111,67.97000122070311,66.33999633789061,67.16999816894531,6011400.0,0.0008949516374465727,-1.0503154914708974,-0.13207520009210194,22.148099852959888,17.796363728792173,0.2361073011021233,4.3299475072934115,4.22931703186552,2.4445919383088324,22.510264059868113,1.6300048828125,-5.127800556868749,-3.2635017395019332,-11.130486024031825,4.603482545027958,-7.196993881766886,0.6699904027630197,1.539340369384405,59.160240879653905,38.0080956995416,3.9334921422649463,1,0.19500350952147016,5.100002288818345,4.529998779296861,2.900001525878892,-1.9899978637695455,0,-0.052160954986457786,1.377630287250843,67.04000091552734,1.03959722925149,66.0,-5.285626055839488,67.11000061035156,-0.052160954986457786
4993,2007-01-23,68.54000091552734,69.01000213623047,67.59999847412111,67.65000152587889,6646600.0,0.021460543579022717,-1.8484764414852337,-12.714332425070904,30.434782608695656,19.605604074476172,-1.2805547807171251,2.43513108915802,2.803947720814648,0.9395830320240179,22.29834002540879,1.9100036621093608,-5.141446263664008,-1.4554992675781193,-8.909762204664133,5.998763669507895,-5.182630736121126,2.2716322009648877,-2.9899978637695312,86.41614609632884,62.36630847791058,3.727131468543006,1,-1.2599983215332031,3.6599998474121094,3.279996871948242,1.4599990844726562,-3.3499984741210938,1,-0.058214149554608796,-1.0503154914708974,67.09999847412111,1.377630287250843,67.04000091552734,1.03959722925149,66.0,-0.058214149554608796
4994,2007-01-24,69.01999664306639,69.12000274658203,67.23999786376953,68.44999694824219,4917400.0,0.007003147375656216,3.88305408859869,0.6404495345208646,40.43208513839752,22.412472011896437,-1.8448158939252863,1.4913105897948498,2.3260888141821567,0.3772320919427017,22.132046364726314,1.8800048828125,-4.930897430172621,-0.6325035095214986,-7.559339069553346,6.294332050510356,-4.095921289537429,2.830914270494432,-3.4007936096191287,97.19870834553214,68.06413260664287,3.463417780015926,1,-1.6849937438964702,3.180004119873061,2.9300022125244283,0.980003356933608,-4.269996643066392,2,-0.0530280528937479,-1.8484764414852337,68.54000091552734,-1.0503154914708974,67.09999847412111,1.377630287250843,67.04000091552734,-0.0530280528937479
4995,2007-01-25,67.05000305175781,68.77999877929689,66.76999664306639,68.76999664306639,5005500.0,-0.028542359998889988,1.3103501194834755,-3.0175342319069984,44.74809297573961,26.473301362785804,0.1714228214583926,2.950201826826884,4.264411010252928,2.2776473863179802,22.251736027142417,2.25,-4.648645874111509,-2.181997299194336,-8.628857609080825,4.264863010692146,-5.40542745413758,1.0414328557489085,-1.2907680297851556,37.83788118312828,5.7435156237834235,3.223430154943241,1,0.2849998474121094,5.149997711181641,6.66999626159668,4.409996032714844,-3.410003662109375,3,-0.025205106107179298,3.88305408859869,69.01999664306639,-1.8484764414852337,68.54000091552734,-1.0503154914708974,67.09999847412111,-0.025205106107179298
4996,2007-01-26,66.62999725341797,67.80000305175781,66.58000183105469,67.44999694824219,4623000.0,-0.006264068295651404,-1.6522038396152092,0.476745784965605,45.09466493681129,29.23325861324687,0.7187446356200127,2.8599926887309266,4.707174466642385,2.6523897171778117,23.010984586352436,1.220001220703125,-4.308614008845154,-2.185002899169916,-8.128376389948912,3.758370591609072,-5.156689644559407,0.7866838462195744,-0.7363315224609437,10.431663560943537,-24.22973323973714,2.9716867453894955,1,0.7050056457519531,5.570003509521484,7.405000686645508,5.145000457763672,-2.4399948120117188,4,-0.015608599105472853,1.3103501194834755,67.05000305175781,3.88305408859869,69.01999664306639,-1.8484764414852337,68.54000091552734,-0.015608599105472853
4997,2007-01-29,66.18000030517578,67.40000152587889,66.08000183105469,66.30000305175781,4373000.0,-0.006753669019836317,-7.250005960470073,0.1463448673694396,41.4738668509403,31.70775426447436,0.9924997099195707,2.7317688736251284,5.164530709697445,3.04127319627122,23.922334259590013,1.3199996948242045,-3.918263972434559,-2.178999710083005,-7.38055330857614,3.0225538884101297,-4.779776509329565,0.4217770891635553,-0.15728109359375253,3.289422500181951,-33.19222424855081,2.6007767992465656,1,1.1550025939941406,5.210002899169922,7.964998245239258,6.579998016357422,-1.80999755859375,0,-0.02432760052776317,-1.6522038396152092,66.62999725341797,1.3103501194834755,67.05000305175781,3.88305408859869,69.01999664306639,-0.02432760052776317
4998,2007-01-30,67.98999786376953,68.43000030517578,66.69999694824219,66.94999694824219,8051100.0,0.027349615446468967,-1.246756270714537,-8.66647593616886,48.762182432571656,34.94395760839486,-0.778673276961257,0.3522934132580815,3.3482594945857898,1.1503679954740562,24.341037079287876,2.25,-3.3251364788304016,0.003997802734375,-3.985148128749202,3.993143734217959,-1.9905751630074207,1.9985707684761707,-1.9099960327148438,62.82879794407956,23.46968191774814,1.9945729657417914,1,-0.6549949645996094,3.3950042724609375,6.155000686645508,4.770000457763672,-2.8499984741210938,1,-0.04235913140030645,-7.250005960470073,66.18000030517578,-1.6522038396152092,66.62999725341797,1.3103501194834755,67.05000305175781,-0.04235913140030645
4999,2007-01-31,69.02999877929689,69.19999694824219,67.30999755859375,67.65000152587889,7536300.0,0.015296381059037412,1.197681897419747,1.326919267872235,58.35912389448996,39.34062368583867,-1.6960374993855396,-1.1922467331510376,2.291051580370393,0.07444376817734621,25.021931810311948,1.8899993896484375,-2.9682170012001023,1.3254989624023636,-1.2105927886046715,3.8615907134093987,0.057453086898846095,2.593544837905881,-2.9499969482422017,94.55133221174583,48.93745051377137,1.2680458755035153,1,-1.5349998474121236,2.3350028991699077,5.11499977111815,3.729999542236314,-4.099998474121108,2,-0.05562793576410019,-1.246756270714537,67.98999786376953,-7.250005960470073,66.18000030517578,-1.6522038396152092,66.62999725341797,-0.05562793576410019
5000,2007-02-01,69.19999694824219,69.51999664306639,68.33999633789061,69.0,6471900.0,0.002462670896008712,1.8095367847412396,0.14492561325526712,61.581455436253115,43.67048379187322,-1.524721124730192,-1.6267969840501024,2.1657520362741423,-0.10530646844233615,25.934159157352294,1.1800003051757812,-2.4867086699513976,1.610497283935544,-0.34247916690254954,3.5634737347736376,0.6340090585164972,2.586985509354591,-2.9327954101562455,90.69766926081296,38.92736977454082,0.9764882254190459,2,-1.3999977111816406,2.1650047302246094,4.945001602172852,3.5600013732910156,-4.439994812011719,3,-0.06430631711690016,1.197681897419747,69.02999877929689,-1.246756270714537,67.98999786376953,-7.250005960470073,66.18000030517578,-0.06430631711690016
5001,2007-02-02,71.05999755859375,71.62000274658203,68.81999969482422,69.59999847412111,6099600.0,0.02687862272223418,1.1705370423488985,7.300106813153206,62.15577661405932,48.115781209773154,-3.078225542589138,-3.444446965423168,0.3945843572926151,-1.929693655083895,25.44067638529124,2.8000030517578125,-1.942610796154213,3.331497955322263,0.8479435085003217,5.815052402144204,2.089720731911285,4.57327517873324,-4.532572412109374,89.89160477539424,37.4102176660588,1.2417772234109736,2,-2.2099952697753906,0.3050041198730469,3.085000991821289,1.7000007629394531,-7.289997100830078,4,-0.10441877883301398,1.8095367847412396,69.19999694824219,1.197681897419747,69.02999877929689,-1.246756270714537,67.98999786376953,-0.10441877883301398
5002,2007-02-05,70.19000244140625,71.73999786376953,70.08999633789061,71.41000366210938,3486600.0,-0.012243106488571631,-1.323923835722395,-0.8356177984480002,61.57445178907417,51.57574445203743,-1.9264000249801967,-2.512681726470987,1.3435225347491695,-0.9698637210715049,24.889806911036626,1.6500015258789205,-1.2587291012482211,2.3405025482177706,-0.37640961523841554,5.057414711673957,0.9820464664896775,3.6989586299458637,-3.1533195349121144,69.24612815866715,14.692058816538704,1.3584560817280964,2,-1.2800025939941406,0.68499755859375,4.07249641418457,2.8749961853027344,-6.850002288818359,0,-0.08548225945723142,1.1705370423488985,71.05999755859375,1.8095367847412396,69.19999694824219,1.197681897419747,69.02999877929689,-0.08548225945723142
5003,2007-02-06,70.36000061035156,70.6500015258789,69.12999725341797,70.6500015258789,4932500.0,0.002421971264172873,9.482754991976007,0.237705430622608,62.60668735898331,54.03958914321363,-2.023918157400871,-2.6458522726191376,1.2312473635136882,-1.0339157687120348,24.356872216631608,1.5200042724609375,-0.6513476701900203,2.4010005950927678,-0.537769099690621,5.3397702898761565,0.9316157477010734,3.870385442484462,-2.7589199089843817,68.84882261056163,12.007166040352722,1.4693848473916962,2,-1.4500007629394531,0.5149993896484375,4.414999008178711,2.704998016357422,-6.900001525878906,1,-0.08513356753564705,-1.323923835722395,70.19000244140625,1.1705370423488985,71.05999755859375,1.8095367847412396,69.19999694824219,-0.08513356753564705
5004,2007-02-07,69.80000305175781,71.23999786376953,69.30000305175781,70.8499984741211,3781400.0,-0.007959032884251593,1.1202196272007539,3.620662439820052,65.39711863170251,56.33392532720951,-1.499309410069671,-2.0757144665463017,1.8226961245235458,-0.3998517677184026,23.48488655265787,1.9399948120117188,-0.01917243722158446,1.767002868652341,-1.2824904690771177,4.8164962063817995,0.2422561997876187,3.291749537517063,-1.7022522909023508,42.94135466570949,-18.5452311452828,1.5247466688647284,2,-0.8900032043457031,0.6649971008300781,5.329996109008789,3.264995574951172,-7.060001373291016,2,-0.06676222719723823,9.482754991976007,70.36000061035156,-1.323923835722395,70.19000244140625,1.1705370423488985,71.05999755859375,-0.06676222719723823
5005,2007-02-08,70.44000244140625,70.56999969482422,69.02999877929689,70.15000152587889,3425400.0,0.009169045296085088,4.600049938270697,-0.2761925522252633,64.23788671799375,58.46094996956311,-1.7968224223432685,-2.5661110048600335,1.2086933739449535,-0.9183595435405749,22.50835629110441,1.5400009155273295,0.41206459899647996,2.2285022735595703,-0.9495821419706232,5.406586689089764,0.6394600657944807,3.81754448132466,-1.9051820282010965,55.47958090559925,-6.318674972560281,1.589042207765096,2,-1.5300025939941406,-0.33499908447265625,4.689996719360352,2.6249961853027344,-6.530002593994141,3,-0.07822262841080718,1.1202196272007539,69.80000305175781,9.482754991976007,70.36000061035156,-1.323923835722395,70.19000244140625,-0.07822262841080718
5006,2007-02-09,70.80999755859375,71.33000183105469,70.22000122070311,70.69000244140625,3908100.0,0.005252627830262702,-1.0943455979731382,0.41377495988001445,65.14288169932158,61.090840508272144,-1.6891632459820727,-2.720379905425972,0.8930638104640707,-1.1668312840094899,21.382199561696947,1.1100006103515767,0.6068586277964414,2.372997665405279,-0.8732929323933263,5.6192882632038845,0.7498523665059764,3.996142964304582,-1.890555851320869,65.68263397193152,3.404011723361137,1.6231452988993038,2,-1.5900001525878906,-2.164997100830078,3.3625030517578125,2.2550010681152344,-6.489997863769531,4,-0.08543984791634884,4.600049938270697,70.44000244140625,1.1202196272007539,69.80000305175781,9.482754991976007,70.36000061035156,-0.08543984791634884
5007,2007-02-12,70.11000061035156,70.23999786376953,69.40000152587889,69.90000152587889,3436200.0,-0.009885566620207231,2.574501241822699,1.7500635808749914,56.820171877226784,61.98617266878938,-0.4169131716580097,-1.9519149865124064,1.607530615362677,-0.3821577216653509,20.017336320513504,1.409996032714858,0.8729124904181305,1.5660007476806612,-1.7556753142076786,4.887676809569001,-0.09483728326351581,3.2268387786248383,-1.0800018310546733,46.95653904586222,-11.762035283342527,1.6608380309441715,2,-0.5850028991699219,-1.4650001525878906,2.717500686645508,2.954998016357422,-4.779998779296875,0,-0.09042932673504789,-1.0943455979731382,70.80999755859375,4.600049938270697,70.44000244140625,1.1202196272007539,69.80000305175781,-0.09042932673504789
5008,2007-02-13,71.0,71.29000091552734,70.29000091552734,70.29000091552734,3057900.0,0.01269432865355058,-1.8169050407797036,3.3809627611260202,58.30540043203464,61.98020339518323,-0.933175691945209,-2.681698490920894,0.6407695873595429,-1.163562290044169,18.78549884542748,1.1800003051757812,1.2168696518629076,2.267000198364258,-1.1657774422684923,5.699777838997008,0.5506113780478898,3.983389018680626,-1.6448013305663949,85.65211333948099,30.48734995322421,1.7163888203163746,2,-0.9600028991699219,-2.354999542236328,1.7374992370605469,2.0649986267089844,-4.989997863769531,1,-0.10788732179453675,2.574501241822699,70.11000061035156,-1.0943455979731382,70.80999755859375,4.600049938270697,70.44000244140625,-0.10788732179453675
5009,2007-02-14,71.94000244140625,72.55000305175781,70.83999633789062,70.9000015258789,4845900.0,0.013239471005721759,-1.9482587391890558,1.4647919106822407,72.45182054853255,63.188021740992056,-1.5835070572398138,-3.416459714085036,-0.35343682084791794,-1.9761066539420682,18.000724227131066,1.7100067138671875,1.7120686817645208,2.9655025482177706,-0.6606630281632278,6.591668124598769,1.1524197600272714,4.77858533640827,-2.540000915527358,82.67045823995277,24.2682671770699,1.8130827881905018,2,-1.2550010681152344,-2.8899993896484375,0.7974967956542969,1.1249961853027344,-5.730003356933594,2,-0.11787605044690386,-1.8169050407797036,71.0,2.574501241822699,70.11000061035156,-1.0943455979731382,70.80999755859375,-0.11787605044690386
5010,2007-02-15,65.19000244140625,67.0,64.76999664306639,67.0,23533600.0,-0.09382818697424633,1.464095430787404,-1.7403807357957672,45.81882513379147,61.37280490985119,5.071141123340652,3.4464470255537947,6.275056375707706,4.845191942637882,16.769941884091846,7.170005798339858,1.8345781342923146,-3.743997573852539,-7.5248379506538186,0.03684280294874043,-5.634417762253179,-1.8535773854518993,7.3600006103515625,5.398527665358337,-56.63142512656277,1.8904201884006429,2,3.4699974060058594,3.4699974060058594,7.097496032714844,7.514995574951172,1.2999954223632812,3,-0.0375824615920447,-1.9482587391890558,71.94000244140625,-1.8169050407797036,71.0,2.574501241822699,70.11000061035156,-0.0375824615920447
5011,2007-02-16,65.05000305175781,65.79000091552734,64.79000091552734,65.5,10839600.0,-0.002147559202414051,-1.061853075350008,0.24861743382228965,46.658786108259925,59.715508723094054,4.770654476806186,3.6150628313237405,6.303924161769999,5.067257281773834,15.472646533874734,1.0,1.7204877933060914,-3.784497070312497,-7.867846483242303,0.29885234261730886,-5.8261717767774,-1.7428223638475941,7.5,3.599051131611046,-63.140526127694386,2.0416747064649043,2,3.609996795654297,3.609996795654297,6.992494583129883,7.654994964599609,1.2099990844726562,4,-0.017525029221576616,1.464095430787404,65.19000244140625,-1.9482587391890558,71.94000244140625,-1.8169050407797036,71.0,-0.017525029221576616
5012,2007-02-20,63.599998474121094,64.76000213623047,63.349998474121094,64.76000213623047,8543900.0,-0.02229061505935681,1.4310331219910026,2.57780339764674,36.73715218233114,56.84111592568826,5.79719850403265,5.048237565177999,7.607860150547026,6.577837850410361,14.635537843454516,1.7000045776367188,1.4983095752690332,-5.059501647949219,-9.715664243884717,-0.40333905201372033,-7.387582945916975,-2.7314203499814624,8.794404449462888,2.7173899522582583,-61.85174905013989,2.3280812979677505,2,4.350002288818359,4.350002288818359,8.13749885559082,8.799999237060547,2.5800018310546875,1,0.011320774182032256,-1.061853075350008,65.05000305175781,1.464095430787404,65.19000244140625,-1.9482587391890558,71.94000244140625,0.011320774182032256
5013,2007-02-21,64.55000305175781,64.68000030517578,63.34000015258789,63.5,7021900.0,0.014937179252028976,1.0458055723803756,-0.9051721869985004,36.39125743240607,53.61824245909976,4.398974807409431,3.9884770543315824,6.521103802768394,5.673950897911624,14.493653257180014,1.3400001525878906,1.1191654367576973,-3.9099971771240263,-8.916455533075137,1.0964611788270773,-6.413226355099582,-1.406767999148471,7.482623693847657,13.137920936799889,-45.67076785582582,2.503229177975553,2,3.394998550415039,3.394998550415039,6.982494354248047,7.849994659423828,2.6100006103515767,2,0.01208363659830436,1.4310331219910026,63.599998474121094,-1.061853075350008,65.05000305175781,1.464095430787404,65.19000244140625,0.01208363659830436
5014,2007-02-22,65.36000061035156,65.68000030517578,64.09999847412111,64.58000183105469,5598400.0,0.012548373668460844,1.2253575611695355,0.7428538212256405,38.771934521020995,50.788692214991684,3.2329039151639165,3.0464140316788075,5.6060929762334695,4.874213688639202,13.990070616405493,1.5800018310546733,0.798432398575045,-2.9169998168945312,-8.10166532678565,2.26766569299658,-5.5093325718400905,-0.324667061948972,6.151068539672849,55.191271638766914,0.39912647731946294,2.592332754945556,2,2.585000991821289,2.585000991821289,5.992498397827148,7.039997100830078,0.7699966430664062,3,0.009944943693528163,1.0458055723803756,64.55000305175781,1.4310331219910026,63.599998474121094,-1.061853075350008,65.05000305175781,0.009944943693528163
5015,2007-02-23,65.36000061035156,65.76999664306639,65.25,65.51999664306639,4970100.0,0.0,-1.7368442186840458,-0.2051234398841713,31.299210627493068,47.028284318121855,2.7228633114212073,3.0707505364888874,5.476025421773016,4.898150255103417,13.23018914532005,0.519996643066392,0.4155086598242832,-2.8324996948242216,-8.154631303684056,2.4896319140356056,-5.493565499254132,-0.17143389039431156,5.6608043998266595,82.44897260114004,30.770792568777757,2.6610658044299145,2,2.585000991821289,2.585000991821289,5.144996643066406,7.039997100830078,1.9199981689453267,4,0.01300487249362825,1.2253575611695355,65.36000061035156,1.0458055723803756,64.55000305175781,1.4310331219910026,63.599998474121094,0.01300487249362825
5016,2007-02-26,65.58999633789061,66.25,65.44999694824219,65.59999847412111,4413100.0,0.0035189064472349596,-4.517245008023993,0.06251490153086843,34.24654456144012,44.520103505256664,1.8713320255452288,2.907937088267701,5.1401314398348035,4.673872286408198,12.250711034501071,0.8899993896484375,0.012271783652451518,-2.550503921508806,-7.956576221050383,2.855568378032771,-5.253540071279588,0.15253222826197543,4.969960380832191,77.31946059391251,26.712495080651202,2.703036149770787,2,2.3550052642822408,2.3550052642822408,4.242504119873061,6.610004425048842,1.6900024414062784,0,0.013721627933054092,-1.7368442186840458,65.36000061035156,1.2253575611695355,65.36000061035156,1.0458055723803756,64.55000305175781,0.013721627933054092
5017,2007-02-27,64.56999969482422,65.44000244140625,63.849998474121094,64.09999847412111,7365300.0,-0.01555110077780486,-2.2783545697656127,-46.99008390528077,31.262120005273886,41.515294568949905,2.2605589541237663,4.0065500053533185,6.049220810302501,5.70457117141973,11.207506413786192,1.739997863769517,-0.4776675878415091,-3.4900005340576143,-9.064321228574002,2.0843201604587804,-6.277160881315808,-0.7028401867994205,5.5567596299304824,42.2680277227567,-5.782311931136576,2.787160347258196,2,3.375001907348633,3.375001907348633,5.262500762939453,7.630001068115234,2.160003662109389,1,0.026173183357498297,-4.517245008023993,65.58999633789061,-1.7368442186840458,65.36000061035156,1.2253575611695355,65.36000061035156,0.026173183357498297
5018,2007-02-28,65.11000061035156,65.48999786376953,64.05999755859375,64.52999877929689,7519800.0,0.008363031099265061,1.134334646655583,1.2340432439452054,34.802317992128295,37.33201650712722,0.8908840146917782,3.414802836588251,5.329443041736951,5.201833250608175,10.880093324436405,1.4300003051757812,-1.050072609559578,-2.805999755859375,-8.534596009640424,2.922596497921674,-5.670297882749892,0.05829837103114244,4.609553164073134,52.50005563096642,3.6463465724543696,2.864298126890523,2,0.05999946594238281,2.835000991821289,4.637500762939453,7.090000152587891,2.6299972534179688,2,0.01643372269688026,-2.2783545697656127,64.56999969482422,-4.517245008023993,65.58999633789061,-1.7368442186840458,65.36000061035156,0.01643372269688026
5019,2007-03-01,65.19000244140625,65.95999908447266,63.6500015258789,64.05000305175781,7169700.0,0.0012287180203460757,-1.3814377851187567,1.965509983952062,32.34700160078805,35.83514722568239,-0.27636010431163527,3.1962406309257716,4.980167290183886,5.129600315359596,10.977498359232913,2.309997558593757,-1.4837994911320607,-2.5339981079101506,-8.36192840880453,3.2939321929842222,-5.447963258357333,0.3799670425370323,4.146778115708244,59.23083920454724,10.751967618441412,2.9139651504471873,3,-0.3950023651123047,2.7549991607666016,4.549999237060547,7.009998321533203,1.9799957275390625,3,0.030219376390939745,1.134334646655583,65.11000061035156,-2.2783545697656127,64.56999969482422,-4.517245008023993,65.58999633789061,0.030219376390939745
5020,2007-03-02,64.75,65.41999816894531,64.26999664306639,65.19999694824219,5633800.0,-0.0067495386551293945,1.5842748641281372,-0.3947343764639745,29.718886986930926,33.952936212201394,0.1057891497649166,3.46333382176428,5.096709955066814,5.545512314209489,11.297889886498963,1.1500015258789205,-2.0723865156194847,-2.751500701904291,-8.681063662956078,3.1780622591475023,-5.7162821824301915,0.2132807786216091,4.226973732842893,42.30765844941284,-3.83002138287479,2.964781480525896,3,0.04500007629394531,3.1950016021728516,5.0175018310546875,7.450000762939453,4.730003356933608,4,0.02131269889448606,-1.3814377851187567,65.19000244140625,1.134334646655583,65.11000061035156,-2.2783545697656127,64.56999969482422,0.02131269889448606
5021,2007-03-05,63.63999938964844,64.80000305175781,63.47000122070313,64.06999969482422,6277300.0,-0.017142866569136106,-2.4545652712410657,0.9555627140483537,28.92508583686717,33.08492884048317,1.1116488828092201,4.204512213227503,5.940409608603915,6.633824581574061,12.082725158865681,1.3300018310546804,-3.012072365960293,-3.4905014038085938,-9.411101109959347,2.4300983023421665,-6.450801256883977,-0.5302015507332101,4.998755928379154,6.827241557868281,-37.58726322603027,2.960299853075379,3,1.1550006866455078,4.305002212524414,6.12750244140625,8.560001373291016,5.790000915527344,0,0.05719672257320174,1.5842748641281372,64.75,-1.3814377851187567,65.19000244140625,1.134334646655583,65.11000061035156,0.05719672257320174
5022,2007-03-06,64.19000244140625,64.81999969482422,63.83000183105469,64.15000152587889,5968700.0,0.008642411329866873,-1.9117571160901614,-0.09302531892624089,27.315146142710717,32.076472030517024,0.7310130626135845,3.3539135826919164,5.0950248582363,6.092574758695889,12.840443909650501,1.1800003051757812,-3.088404697520218,-2.640498352050784,-8.516230949722114,3.2352342456205463,-5.578364650886456,0.2973679467848811,4.130827566694961,28.915736482325016,-9.857729179476841,2.9378662988356665,3,0.6699981689453125,3.7549991607666016,5.5774993896484375,8.009998321533203,6.209999084472656,1,0.048138280423205115,-2.4545652712410657,63.63999938964844,1.5842748641281372,64.75,-1.3814377851187567,65.19000244140625,0.048138280423205115
5023,2007-03-07,64.37000274658203,65.62000274658203,63.97999954223633,64.0,6531100.0,0.0028041797527595946,-6.999944175660588,9.24985695212336,23.438611782884095,30.37276950405737,0.5842329059054236,2.8481760269823297,4.6446585211548665,5.906176801805373,13.944300421933416,1.6400032043457031,-3.175919288107181,-2.1609981536865206,-7.887994011122501,3.565997703749453,-5.024496082404511,0.7024997750314697,3.6519774701883847,36.144670602906345,2.803096840499819,2.8634979287179876,3,0.48999786376953125,3.5749988555908203,4.992500305175781,7.829998016357422,5.989997863769531,2,0.03666304970721623,-1.9117571160901614,64.19000244140625,-2.4545652712410657,63.63999938964844,1.5842748641281372,64.75,0.03666304970721623
5024,2007-03-08,65.13999938964844,65.68000030517578,64.55999755859375,64.90000152587889,4765500.0,0.01196204148223834,-1.4347732342623998,0.6486380600862293,49.69768424470878,32.41704435041467,-0.2461366597540433,1.803636735415111,3.6083138087143567,5.154313691216032,14.844867245659845,1.30999755859375,-2.928300296371006,-1.1580013275146541,-6.701238379088764,4.385235724059456,-3.929619853301702,1.6136171982724008,2.6010620232710266,75.56555931079949,37.09115984302025,2.771618525787053,3,-0.279998779296875,2.805002212524414,4.220003128051758,7.060001373291016,7.400001525878906,3,0.0399140082665439,-6.999944175660588,64.37000274658203,-1.9117571160901614,64.19000244140625,-2.4545652712410657,63.63999938964844,0.0399140082665439
5025,2007-03-09,64.93000030517578,65.62000274658203,64.40000152587889,65.62000274658203,4814200.0,-0.003223811581828606,2.5362229102167593,-2.875035763105021,49.280559415482536,34.08749044530827,-0.11571643183118852,1.6650425627083933,3.5575729637274662,5.355382738555235,15.986315302362852,1.2200012207031392,-2.7367234561247358,-1.0925003051757756,-6.306908612200189,4.121908001848631,-3.6997044586879753,1.5147038483364312,2.5469974321237885,66.06333435749067,22.220001825227,2.607204153512204,3,-0.21500015258789062,3.0150012969970703,4.5,7.270000457763672,7.5500030517578125,4,0.03449865783522843,-1.4347732342623998,65.13999938964844,-6.999944175660588,64.37000274658203,-1.9117571160901614,64.19000244140625,0.03449865783522843
5026,2007-03-12,64.76000213623047,65.09999847412111,64.26000213623047,64.66000366210939,4617700.0,-0.0026181760071817273,1.1538612021323,-0.14492481203005458,58.21532622697136,37.082291136607985,-0.08474628829590358,1.4319684497934304,3.4752764295960503,5.501480338383288,16.775798461511265,0.8399963378906392,-2.644314222199071,-0.959998703002924,-5.683877786996973,3.763880380991125,-3.3219382449999415,1.4019408389941006,2.468775745986406,50.27032822919545,1.1742436493476234,2.3619395419970233,3,-0.045001983642578125,3.184999465942383,4.822498321533203,7.439998626708984,7.3600006103515625,0,0.07288451304825538,2.5362229102167593,64.93000030517578,-1.4347732342623998,65.13999938964844,-6.999944175660588,64.37000274658203,0.07288451304825538
5027,2007-03-13,63.77000045776367,65.65000152587889,63.43999862670898,64.37000274658203,6486300.0,-0.015287239743819181,-2.507924542011375,-6.000114442665078,44.50701985417098,38.160591343501615,0.8714878312018328,2.026541507538667,4.185639155755695,6.434597472647567,18.26073805478345,2.2100028991699148,-2.460037232615022,-1.633000373840332,-5.949847005633316,2.683846257952652,-3.791423689736817,0.52542294205616,3.225450760675457,14.732213561579485,-37.3049083882241,2.1584233158964907,3,0.9299983978271484,4.17500114440918,6.337501525878906,8.430000305175781,7.590000152587891,1,0.0887564655289732,1.1538612021323,64.76000213623047,2.5362229102167593,64.93000030517578,-1.4347732342623998,65.13999938964844,0.0887564655289732
5028,2007-03-14,63.34000015258789,64.34999847412111,62.2599983215332,63.91999816894531,8062900.0,-0.006742987330862316,1.902780758012821,0.9666596730816914,34.970228887600854,38.45206104203638,1.1443504054375495,1.953401759229564,4.3204028266861485,6.807509391338428,19.420588706495302,2.090000152587905,-2.3739069938575597,-1.6800006866455135,-5.189771266311851,1.829769893020817,-3.4348859764786823,0.07488460318765533,3.4361240019001684,31.578982591828748,-19.230537400851517,1.7548852898331668,3,0.6299991607666016,4.065000534057617,6.552499771118164,8.860000610351562,9.15999984741211,2,0.11146197278628467,-2.507924542011375,63.77000045776367,1.1538612021323,64.76000213623047,2.5362229102167593,64.93000030517578,0.11146197278628467
5029,2007-03-15,63.459999084472656,63.86000061035156,62.97000122070313,62.97000122070313,4758900.0,0.001894520549347689,-2.632666407162396,-0.844826792420553,36.111092520958486,39.16230610137277,0.8416520153288474,1.228515005467031,3.9259422600200367,6.645389741513313,20.0063321368491,0.8899993896484304,-2.1344966055957855,-1.1360015869140625,-2.547569262125606,0.27556608829748086,-1.841785424519827,-0.4302177493082908,2.954835003379017,35.398219134458536,-10.937823793345174,0.7057838376057702,3,0.5100002288818359,3.9450016021728516,6.432500839233398,8.740001678466797,9.510002136230469,3,0.10872993421720989,1.902780758012821,63.34000015258789,-2.507924542011375,63.77000045776367,1.1538612021323,64.76000213623047,0.10872993421720989
5030,2007-03-16,62.7400016784668,64.01999664306639,62.599998474121094,63.77000045776367,4911700.0,-0.01134568888107701,-1.1679275501586808,-2.1020474892954764,30.559376325451595,39.34389393343771,1.3930402376563364,1.850425713797307,4.45932474286181,7.284641957196385,20.410692648137964,1.4199981689452983,-2.0195996511292833,-1.733498954772955,-3.3398190156311216,-0.1271788939147811,-2.5366589852020383,-0.9303389243438716,3.3424455480793966,14.159377676052673,-27.09018430194501,0.8031600304290861,3,1.2299976348876953,4.664999008178711,6.947498321533203,9.459999084472656,10.060001373291016,4,0.15620017492642235,-2.632666407162396,63.459999084472656,1.902780758012821,63.34000015258789,-2.507924542011375,63.77000045776367,0.15620017492642235
5031,2007-03-19,63.90999984741211,64.25,63.43999862670898,63.47999954223633,3630600.0,0.018648360498002114,-2.176462668481696,-0.4174765192142455,45.58823604409749,41.37423725581402,0.29655530139326913,0.6225613678247441,3.2162656815318655,6.059042990642197,20.76901873685859,1.5099983215332031,-1.8501869781504467,-0.5065006256103572,-2.10758265361342,1.0945814023927056,-1.3070416396118816,0.2940403883911742,1.866651466733046,48.67256537586005,7.23987405573326,0.8005410140015303,3,0.05999946594238281,3.4950008392333984,5.597501754760742,8.290000915527344,14.60000228881836,0,0.13409487607546144,-1.1679275501586808,62.7400016784668,-2.632666407162396,63.459999084472656,1.902780758012821,63.34000015258789,0.13409487607546144
5032,2007-03-20,64.31999969482422,64.81999969482422,63.47000122070313,63.95000076293945,6278200.0,0.006415269103285937,-1.0300759211934107,0.8604620216106882,44.62584299637007,43.72837405731246,-0.1040021493496397,0.2838194858307759,2.752904227080151,5.59254761840748,20.492586809952346,1.3499984741210866,-1.5846344065964502,-0.13250083923340128,-1.6880118694919162,1.4230101910251207,-0.9102563543626587,0.6452546758958562,1.1753193799119828,80.46876047737335,38.76564618696159,0.7777555151292602,3,-0.35000038146972656,3.085000991821289,4.612499237060547,7.880001068115234,16.5,1,0.12126870473827878,-2.176462668481696,63.90999984741211,-1.1679275501586808,62.7400016784668,-2.632666407162396,63.459999084472656,0.12126870473827878
5033,2007-03-21,65.33000183105469,65.88999938964844,64.40000152587889,64.55000305175781,5807800.0,0.015702769605450362,-1.75925062518539,2.1081108946006415,50.845407066958074,43.85589881534016,-1.0767382365213365,-0.7006748911720422,1.687281378503826,4.506760093127411,19.909821181984842,1.5699996948242188,-1.171283708658592,0.8385013580322322,-0.7656544990402097,2.442657215104674,0.036423429496011295,1.6405792865684532,-3.0700035095214844,82.97880234771941,41.696183542782634,0.8020779285362196,3,-1.2550029754638672,2.0749988555908203,3.7549972534179688,6.869998931884766,15.680000305175781,2,0.09230060631087422,-1.0300759211934107,64.31999969482422,-2.176462668481696,63.90999984741211,-1.1679275501586808,62.7400016784668,0.09230060631087422
5034,2007-03-22,66.01000213623047,66.51000213623047,65.65000152587889,65.75,5148000.0,0.010408698700702379,-2.7391405304096628,0.33333659376344926,57.39438164717976,44.75743461886208,-1.8107725343923562,-1.401328745119642,0.9535795079842728,3.7343598271397127,19.6875013344466,1.1800003051757812,-0.7392481963669724,1.4860015869140568,-0.21561874175083062,3.1876219155789514,0.6351914225816131,2.3368117512465005,-3.6774037933349604,87.21228819181567,44.15666659665421,0.8508101643324472,3,-1.6250019073486328,1.394998550415039,3.3324966430664062,6.189998626708984,14.379997253417969,3,0.09831840105648793,-1.75925062518539,65.33000183105469,-1.0300759211934107,64.31999969482422,-2.176462668481696,63.90999984741211,0.09831840105648793
5035,2007-03-23,66.20999908447266,66.90000152587889,65.75,66.5,3149100.0,0.003029797633234965,1.1100868627904172,-1.1153789723876875,66.8856903104595,45.72080840591631,-2.0228295126555196,-1.617300729348102,0.7478426536764573,3.43388496419621,19.40780568723275,1.150001525878892,-0.2458313010435802,1.6434986114501982,-0.18385212359275727,3.4708493464931465,0.7298232439287204,2.557173978971676,-3.7103045898437514,80.05774961715282,31.080266254213925,0.9136753675214758,3,-1.6299991607666016,-1.5799999237060547,3.657503128051758,5.990001678466797,15.090003967285156,4,0.10209941443445514,-2.7391405304096628,66.01000213623047,-1.75925062518539,65.33000183105469,-1.0300759211934107,64.31999969482422,0.10209941443445514
5036,2007-03-26,66.48999786376953,66.90000152587889,65.72000122070311,66.68000030517578,3208100.0,0.004228950055408465,2.746003681457251,0.6551787640419878,65.66756785130349,48.07198040559769,-2.2703755754328654,-1.925118335751165,0.4836148393519437,3.1204397749636854,19.384661332076288,1.1800003051757812,-0.2568145991722872,1.8784973144531278,-0.09357341965642263,3.8505680485626783,0.8924619473983597,2.864532681507903,-3.7262849472656256,88.04654152681333,35.022308394823185,0.9860353670547735,3,-1.9099979400634766,-1.9099979400634766,2.170001983642578,5.319999694824219,15.800003051757812,0,0.09490157002135513,1.1100868627904172,66.20999908447266,-2.7391405304096628,66.01000213623047,-1.75925062518539,65.33000183105469,0.09490157002135513
5037,2007-03-27,66.26000213623047,66.48999786376953,65.73000335693361,66.12000274658203,2490400.0,-0.0034591026459392937,1.5333536786958148,-0.7368294249919691,62.787574074456444,51.16279653747054,-1.8439385521867422,-1.64643364539441,0.6731968553423968,3.3400611314999367,18.741886953272633,0.7599945068359233,-0.2531054919047335,1.5640014648437557,-0.5409340338610207,3.668936963548532,0.5115337154913675,2.616469214196144,-3.248111903164066,74.40002441406307,18.445829146739875,1.0524677493523875,3,-1.5100021362304688,-1.680002212524414,2.3999977111816406,5.549995422363281,16.720001220703125,1,0.18487774834075643,2.746003681457251,66.48999786376953,1.1100868627904172,66.20999908447266,-2.7391405304096628,66.01000213623047,0.18487774834075643
5038,2007-03-28,66.18000030517578,66.73999786376953,65.69000244140625,66.59999847412111,4185800.0,-0.0012073925215124737,2.0,-3.0000000000001017,57.761213235084796,53.568365505706794,-1.4736916513408005,-1.5622577479275321,0.7352005442211009,3.4089583565469184,18.026516882568743,1.0499954223632812,-0.31763471171774427,1.4304996490478459,-0.7709206055001658,3.6319199035958647,0.3297895217738329,2.5312097763218517,-2.9348233945406292,42.39990234375114,-10.616148799010574,1.1007101272740092,3,-1.4300003051757812,-1.6000003814697266,1.7700004577636719,4.9199981689453125,16.089996337890625,2,0.2212148582976583,1.5333536786958148,66.26000213623047,2.746003681457251,66.48999786376953,1.1100868627904172,66.20999908447266,0.2212148582976583
5039,2007-03-29,67.16000366210939,68.04000091552734,66.37000274658203,66.73000335693361,4840500.0,0.01480814977960887,-1.9043407880158238,-1.023814713896423,64.92640743044433,57.38692451737266,-2.0938450170337575,-2.516108469956407,-0.24823812196434858,2.442596980722797,17.76403259291306,1.8600006103515625,-0.15560908692037856,2.3120029449463004,-0.1349986823915259,4.759004572284134,1.0885021312773802,3.5355037586152136,-3.6955372745596122,62.55328405065982,10.72547717648711,1.2235008136689158,3,-1.4200038909912251,-2.0100040435791158,0.7849979400634624,3.934995651245103,14.539993286132798,3,0.20622390885804887,2.0,66.18000030517578,1.5333536786958148,66.26000213623047,2.746003681457251,66.48999786376953,0.20622390885804887
5040,2007-03-30,66.12999725341797,67.25,66.0,67.01999664306639,4134200.0,-0.015336604415233768,-1.1739245813762174,-2.069764553503276,58.223258199536524,58.790815867976995,-0.5949646439163843,-1.4518524384482703,0.8020774964768975,3.483747516205071,17.388215133748915,1.25,0.11168219621566777,1.2129966735839872,-1.299323367097827,3.7253167142658015,-0.04316334675692701,2.4691566939248943,-2.299488103629983,18.723195647021775,-31.925966155807494,1.2561600203409078,3,-0.3749961853027344,-0.9799976348876953,1.8150043487548828,4.965002059936523,15.170005798339844,4,0.21563591000290616,-1.9043407880158238,67.16000366210939,2.0,66.18000030517578,1.5333536786958148,66.26000213623047,0.21563591000290616
5041,2007-04-02,67.27999877929689,67.44999694824219,65.68000030517578,66.29000091552734,3795700.0,0.01739001321097855,1.6616606912376308,-1.1123579131448895,70.67136412019572,61.68476265951317,-1.3596409055589618,-2.440286960681263,-0.34736043699473385,2.3315718157646614,16.572466757782795,1.7699966430664062,0.4167381113685025,2.1809982299804886,-0.4656031899323523,4.827599649893337,0.8576975200240611,3.504298939936909,-3.1127302882497503,67.79652797982797,12.083450841473521,1.3233007099564231,4,-1.0599975585937642,-2.1299991607666158,0.6650028228759624,3.815000534057603,13.72000122070311,0,0.20838294481026498,-1.1739245813762174,66.12999725341797,-1.9043407880158238,67.16000366210939,2.0,66.18000030517578,0.20838294481026498
5042,2007-04-03,67.27999877929689,67.41999816894531,66.33000183105469,67.23000335693361,3834200.0,0.0,5.606154486394576,0.05050053560006401,74.44167466127998,64.30657016999338,-1.0008606856907392,-2.3156471599396724,-0.34871942109296583,2.3189968975201083,15.725748606889905,1.089996337890625,0.869733527664664,2.026498413085946,-0.7540521746115161,4.807049000783408,0.636223119237215,3.416773706934677,-2.802911694291339,67.79652797982797,8.657603348623681,1.3902752938487313,4,-0.4349975585937642,-2.1299991607666158,0.6650028228759624,3.815000534057603,11.569999694824205,1,0.22309753877179417,1.6616606912376308,67.27999877929689,-1.1739245813762174,66.12999725341797,-1.9043407880158238,67.16000366210939,0.22309753877179417
5043,2007-04-04,66.73000335693361,67.27999877929689,66.36000061035156,67.01999664306639,3717300.0,-0.008174724024111013,1.2716072639589637,-5.800396764839962,69.25798053740064,65.62474782446237,-0.25858345153537243,-1.6651543814532488,0.14707531791491135,2.8479820593168057,15.356342810109902,0.9199981689453267,1.1200493673796785,1.3585029602050867,-1.4641667486350514,4.181172669045232,-0.05283189421498946,2.7698378146251557,-1.9678831654863131,44.491643228914704,-16.921204428808885,1.411334854420071,4,0.12999725341795454,-1.5800037384033345,1.2149982452392436,4.364995956420884,13.639999389648423,2,0.24351864502508702,5.606154486394576,67.27999877929689,1.6616606912376308,67.27999877929689,-1.1739245813762174,66.12999725341797,0.24351864502508702
5044,2007-04-05,67.73999786376953,67.97000122070311,66.5,66.84999847412111,3500800.0,0.015135538079228628,1.1777697402627008,-3.069034464614827,78.47379870639101,66.91231542401032,-1.1145811058033672,-2.603878473866274,-0.9219752129343703,1.8135357904859575,15.189527511629871,1.4700012207031108,1.398923613526037,2.238497543334958,-0.7724873728658537,5.249482459535763,0.7330050852345522,3.743990001435364,-2.7156472143958297,89.95618930219442,21.633913362985425,1.5054924581004039,4,-0.8799972534179688,-2.589998245239258,-1.1824970245361328,3.355001449584961,12.470001220703125,3,0.21449659340878413,1.2716072639589637,66.73000335693361,5.606154486394576,67.27999877929689,1.6616606912376308,67.27999877929689,0.21449659340878413
5045,2007-04-09,67.16999816894531,68.22000122070311,66.80000305175781,67.73000335693361,4015300.0,-0.008414521889571591,-1.1846202602219356,-0.6292197438579306,69.92664865643779,67.3855466245808,-0.4403973159769379,-1.9578387694423753,-0.35536409769937904,2.3500921916874518,14.998210056212363,1.4199981689452983,1.5527521204824382,1.5564979553222713,-1.5306583436587573,4.643654254303293,0.012919805831757003,3.1000761048127856,-1.9043954982793139,58.66131207516485,-11.644759882285094,1.5435781494905119,4,-0.21999740600585938,-1.9299983978271484,-0.7999973297119141,3.9250011444091797,12.8800048828125,0,0.2163167958223129,1.1777697402627008,67.73999786376953,1.2716072639589637,66.73000335693361,5.606154486394576,67.27999877929689,0.2163167958223129
5046,2007-04-10,69.48000335693361,69.58000183105469,67.45999908447266,67.5,4936700.0,0.03439043101025829,-1.0582499101881788,-3.53568752469306,75.59525161102806,68.80862190642209,-2.5498064518767194,-4.1066528080658316,-2.628445154551855,0.049435661000075015,15.038280234389589,2.410003662109375,1.6576382673457317,3.6305030822754105,0.1247933461583699,7.136212818392444,1.8776482142168902,5.383357950333931,-3.9189608312639024,96.92312387319755,26.749937542447796,1.7528548680585176,4,-1.8500022888183736,-3.5600032806396626,-3.1100025177002095,1.6149959564208842,10.379997253417955,1,0.17012088548848148,-1.1846202602219356,67.16999816894531,1.1777697402627008,67.73999786376953,1.2716072639589637,66.73000335693361,0.17012088548848148
5047,2007-04-11,69.43000030517578,69.90000152587889,67.76000213623047,68.0,4896900.0,-0.0007196754367001512,-1.2408417117041397,0.7222211518824869,72.47805504037625,70.44382655145448,-2.2382241536654988,-3.806011456018183,-2.5268307497797196,0.10332232585244583,14.736265796742787,2.1399993896484233,1.678858468717607,3.2975000381469783,-0.4094318652353337,7.00443194152929,1.4440340864558294,5.150965989838127,-3.386682662859883,86.72313279237957,17.419196277096418,1.8534659516911547,4,-1.6399993896484375,-3.3500003814697266,-3.059999465942383,1.664999008178711,11.569999694824219,2,0.16664265654571397,-1.0582499101881788,69.48000335693361,-1.1846202602219356,67.16999816894531,1.1777697402627008,67.73999786376953,0.16664265654571397
5048,2007-04-12,70.4000015258789,70.75,68.90000152587889,69.77999877929689,4120600.0,0.013970923468810792,1.8030286391353567,0.4335682617255133,73.32623635060486,71.37714087591675,-2.845948576206041,-4.44802856370471,-3.491235562724171,-0.8743598946281708,14.047592190967755,1.849998474121108,1.732119833579759,3.914501190185547,-0.010927751393381868,7.839930131764476,1.9517867193960825,5.877215660975011,-3.8167481398641883,91.76474178538602,23.704681989569494,1.9627144707894661,4,-2.1850013732910156,-3.8950023651123047,-3.997500419616699,0.6949977874755859,12.199996948242188,3,0.12002836314053189,-1.2408417117041397,69.43000030517578,-1.0582499101881788,69.48000335693361,-1.1846202602219356,67.16999816894531,0.12002836314053189
5049,2007-04-13,70.36000061035156,70.73999786376953,69.75,70.06999969482422,3193600.0,-0.0005681948105162871,-1.1290269653888119,0.46774134006030726,72.43242217817783,72.95593687354358,-2.575090699118064,-4.0734395488273805,-3.4795151352244886,-0.8536872222520344,13.321701807796465,0.9899978637695312,1.8438291682718955,3.5295001983642607,-0.48810074295208494,7.547101139680606,1.5206997277060879,5.5383006690224335,-3.110067766099206,90.12659010225327,22.60992016578568,2.0088004706581715,4,-2.145000457763672,-3.855001449584961,-3.9574995040893555,-0.07499885559082031,12.129997253417969,4,0.1422683634081403,1.8030286391353567,70.4000015258789,-1.2408417117041397,69.43000030517578,-1.0582499101881788,69.48000335693361,0.1422683634081403
5050,2007-04-16,72.54000091552734,72.69999694824219,70.08999633789061,70.4000015258789,5909900.0,0.030983517428438745,1.1219590864543776,7.379284943832048,77.13003625156851,73.67356711036277,-4.190932619103606,-5.777836912475024,-5.668527604374432,-3.0106767873297997,12.718578509478807,2.6100006103515767,2.092379420176215,5.219500541687012,0.921777175063923,9.517223908310093,3.0706388583754745,7.368362224998549,-4.7300573263553645,96.94663935225832,30.703863546016336,2.1488616833115413,4,-3.0250015258789062,-5.060003280639648,-6.137499809265137,-2.260000228881836,9.669998168945312,0,0.10573474044861131,-1.1290269653888119,70.36000061035156,1.8030286391353567,70.4000015258789,-1.2408417117041397,69.43000030517578,0.10573474044861131
5051,2007-04-17,72.4800033569336,73.58999633789062,71.93000030517578,72.5999984741211,5754400.0,-0.0008270961929489618,-1.721302248793056,-0.05607250065955065,78.3242030834395,74.10495915726938,-3.705406890035789,-5.315399949075527,-5.678387750846682,-2.9170858015288275,12.39929241444232,1.6599960327148438,2.219575472246987,4.7310028076171875,0.1645062043761527,9.297499410858222,2.44775450599667,7.014251109237705,-3.7898501631289747,80.96065034437001,15.09910728514157,2.2832483016205183,4,-2.5050048828125,-4.55500602722168,-6.150002479553223,-2.220003128051758,10.139999389648438,1,0.10444259580873849,1.1219590864543776,72.54000091552734,-1.1290269653888119,70.36000061035156,1.8030286391353567,70.4000015258789,0.10444259580873849
5052,2007-04-18,72.12000274658203,72.43000030517578,71.62999725341797,72.12000274658203,5197100.0,-0.004966895608140454,1.5806753297893286,-0.0,76.37654213915557,74.89591044635327,-2.8906322137203517,-4.57567828978091,-5.365821564709705,-2.526042509012953,12.433598309798057,0.850006103515625,2.4977610957917165,3.981002044677737,-0.6836882603406167,8.645692349696091,1.6486568921685603,6.313347197186914,-2.449880923960208,68.65681839255484,-0.16534010063152493,2.3323451525091787,4,-2.0750045776367188,-4.195005416870117,-5.79000186920166,-1.8600025177001953,8.879997253417969,2,0.10732109773992415,-1.721302248793056,72.4800033569336,1.1219590864543776,72.54000091552734,-1.1290269653888119,70.36000061035156,0.10732109773992415
5053,2007-04-19,71.36000061035156,71.86000061035156,71.05000305175781,71.5,4764600.0,-0.01053802145433902,-1.131587929407513,-100.0,69.02171058632943,73.84567843301309,-1.5698878412726174,-3.521299891651495,-4.668543526546557,-1.7513965654394354,13.096615482566198,1.0699996948242188,2.5674097576413573,2.919499969482416,-1.7602023554657649,7.59920229443059,0.5796488070083257,5.259351131956507,-0.905903884675979,41.927139212741096,-26.54422744146642,2.3398511624740874,4,-1.1650009155273438,-3.4350032806396484,-5.037500381469727,-1.1000003814697266,10.30999755859375,3,0.13508967639008196,1.5806753297893286,72.12000274658203,-1.721302248793056,72.4800033569336,1.1219590864543776,72.54000091552734,0.13508967639008196
5054,2007-04-20,72.5,72.51000213623047,71.5199966430664,72.08999633789062,4501000.0,0.015975327633098058,3.604591746211987,-2.928610354223433,78.56503082890787,74.80549867439866,-2.1944431252678527,-4.374434735713706,-5.841260199668994,-2.880353111116989,14.337149086113332,1.1500015258789062,2.6608629913297364,3.73499946594238,-1.1314133324401752,8.601412264324935,1.3017930667511024,6.1682058651336575,-1.4499969482421875,68.85724748883942,-5.662919109722125,2.4332063991912776,4,-1.9750022888183594,-4.405002593994141,-6.8125,-3.2700023651123047,9.129997253417969,4,0.13931032378098052,-1.131587929407513,71.36000061035156,1.5806753297893286,72.12000274658203,-1.721302248793056,72.4800033569336,0.13931032378098052
5055,2007-04-23,72.97000122070312,73.62000274658203,72.4000015258789,73.08000183105469,3734700.0,0.006482775457974155,1.0504180130276453,-0.2682917752139933,77.1728833715652,74.98079109223613,-1.9614614724338537,-4.54505394886813,-6.359824057935668,-3.3431725177731266,16.070917747919587,1.220001220703125,2.8800818877428043,3.8670005798339844,-1.1876167186775888,8.921617878345558,1.3396919305781978,6.394309229089771,-1.9199981689453125,74.70810883020884,-0.6351834603088804,2.527308649255784,4,-2.279998779296875,-4.8600006103515625,-7.282501220703125,-3.7400035858154297,9.839996337890625,0,0.13046452629584704,3.604591746211987,72.5,-1.131587929407513,71.36000061035156,1.5806753297893286,72.12000274658203,0.13046452629584704
5056,2007-04-24,72.80000305175781,73.25,72.08000183105469,73.05999755859375,4595000.0,-0.0023296994121069226,2.6562477648236893,2.3635733111388544,75.93987118942545,75.36543733101936,-1.4203617343841444,-4.08766436566637,-6.253293049911321,-3.155252204297028,17.769934574272835,1.1699981689453125,2.944831002811128,3.381502151489258,-1.7731120553789026,8.536116358357418,0.8041950480551776,5.958809254923338,-1.2800064086914062,68.09339329978773,-7.8655939140777065,2.5773071034340824,4,-1.5400009155273438,-4.270002365112305,-7.1125030517578125,-3.9800052642822266,9.680000305175781,1,0.12925818184409588,1.0504180130276453,72.97000122070312,3.604591746211987,72.5,-1.131587929407513,71.36000061035156,0.12925818184409588
5057,2007-04-25,78.51000213623047,78.86000061035156,74.48999786376953,74.55000305175781,9321400.0,0.07843405007020521,-1.142153242017671,-15.231087505135278,87.27846994936586,76.91568550865946,-6.377583405621095,-9.31020802617212,-11.939150716049824,-8.830230267065247,20.121910168605456,6.05999755859375,3.3410547647991393,8.479001235961917,2.1314549801010685,14.826547491822758,5.3052281080315,11.652774363892334,-6.570004272460935,95.51858407771239,14.93562923306638,3.1737731279304215,4,-4.2050018310546875,-7.345001220703125,-12.822502136230469,-10.05000114440918,4.659996032714844,2,0.05235002545560885,2.6562477648236893,72.80000305175781,1.0504180130276453,72.97000122070312,3.604591746211987,72.5,0.05235002545560885
5058,2007-04-26,80.81999969482422,81.61000061035156,77.81999969482422,78.19999694824219,7197300.0,0.029422971541708032,-1.2426059143656198,0.6616170081592155,88.24560573801644,78.67270590419709,-7.883051878237126,-11.03283688478595,-14.22635846920852,-11.141874867129886,22.959501888493605,3.7900009155273438,3.5556029349127556,10.056998825073237,2.348634375942382,17.7653632742041,6.202816600507802,13.911181049638671,-8.739997863769531,92.17045981261488,12.245510185882225,3.8541822245654305,4,-4.970001220703125,-7.814998626708984,-15.132499694824219,-13.414999008178711,4.730003356933594,3,0.0022271752766080954,-1.142153242017671,78.51000213623047,2.6562477648236893,72.80000305175781,1.0504180130276453,72.97000122070312,0.0022271752766080954
5059,2007-04-27,81.01000213623047,82.75,79.5999984741211,80.0999984741211,5289200.0,0.0023509334585956054,-2.2984245929665903,0.3473292779164204,91.38754976557414,80.25687407241993,-7.156012213447013,-10.679578358836068,-14.421197108330006,-11.325889748539709,25.39382866571237,3.1500015258789062,3.8949717749763693,9.554501342773435,0.7925258989261437,18.316476786620726,5.173513620849789,13.93548906469708,-7.024000549316412,83.69261328616027,1.0334272438977905,4.3809877219236455,4,-4.1100006103515625,-6.810001373291016,-15.270002365112305,-13.605001449584961,4.470001220703125,4,0.008147093140486117,-1.2426059143656198,80.81999969482422,-1.142153242017671,78.51000213623047,2.6562477648236893,72.80000305175781,0.008147093140486117
5060,2007-04-30,80.38999938964844,83.47000122070312,80.33999633789062,81.12999725341797,6322400.0,-0.007653409828818458,-6.452357380950218,-0.8131811931989671,86.29404983621927,81.14241260050657,-5.928869436288409,-9.419413988338178,-13.595728790049407,-10.697376468135246,28.27923373145811,3.1300048828125,4.181045306336415,8.221498489379883,-1.0232998675612635,17.46629684632103,3.5990993109093097,12.843897667850456,-4.651198120117186,72.95871820806344,-7.569992759102675,4.622399178470574,4,-3.1299972534179688,-5.814998626708984,-14.494998931884766,-12.98499870300293,3.5,0,0.0154247776238845,-2.2984245929665903,81.01000213623047,-1.2426059143656198,80.81999969482422,-1.142153242017671,78.51000213623047,0.0154247776238845
5061,2007-05-01,81.30000305175781,81.81999969482422,79.41000366210938,80.9000015258789,6767000.0,0.011319861537734344,2.347228771398145,-0.5405441629808336,87.3505270713749,82.36174425964205,-6.097390244444469,-9.723762040037144,-14.280943014128354,-11.586306278883626,31.325595567228522,2.4099960327148438,4.560708786403012,8.430501937866211,-1.363414129649243,18.224418005381658,3.533543904108484,13.327459971623938,-4.014961791992192,75.83521873330008,-3.748423964021839,4.896958033757724,5,-4.040000915527344,-6.725002288818359,-16.695003509521484,-13.895002365112305,1.529998779296875,1,0.018573117468084543,-6.452357380950218,80.38999938964844,-2.2984245929665903,81.01000213623047,-1.2426059143656198,80.81999969482422,0.018573117468084543
5062,2007-05-02,82.29000091552734,82.3499984741211,80.9800033569336,81.5,4015800.0,0.012177095038228725,2.0109914064137495,1.9749947548112685,87.36642568463131,84.40004593723116,-6.138603492696461,-10.04668998752453,-14.98326777377055,-12.557083424873767,34.56907977328378,1.3699951171875,4.7332579750370485,8.669999694824213,-1.6088701351358594,18.94886952478428,3.530564779844184,13.809434609804242,-3.7679676635742254,79.11504448678495,1.0279362314517186,5.139434914980034,5,-4.795001983642578,-7.715000152587891,-17.71000099182129,-14.885000228881836,0.7299957275390625,2,0.0023089371648117307,2.347228771398145,81.30000305175781,-6.452357380950218,80.38999938964844,-2.2984245929665903,81.01000213623047,0.0023089371648117307
5063,2007-05-03,82.9800033569336,83.3499984741211,81.31999969482422,81.77999877929688,3985700.0,0.008385009523995013,1.0927878432745135,1.5189913758969358,88.10386108977758,85.45991596621667,-5.595382337230049,-9.96792343452303,-15.402274198783516,-13.223019106694323,38.047194944048904,2.029998779296875,4.961350016849053,8.547502136230463,-2.00359137744951,19.09859564991043,3.2719553793904765,13.82304889307045,-3.5699996948242188,87.93107984184971,10.897330772771426,5.275546756839983,5,-5.2050018310546875,-8.40500259399414,-18.315003395080566,-15.575002670288086,1.0,3,0.0022896457498857714,2.0109914064137495,82.29000091552734,2.347228771398145,81.30000305175781,-6.452357380950218,80.38999938964844,0.0022896457498857714
5064,2007-05-04,82.2699966430664,84.19000244140625,81.8499984741211,83.0,5155800.0,-0.00855635918467168,-1.980897353036937,-0.6083338101686726,82.23985503655939,86.02291281788268,-3.747889050114921,-8.55201869200728,-14.45004709514778,-12.480375478816853,41.23479173058905,2.3400039672851562,5.269308572534641,7.11099548339844,-3.5005887346071773,17.722579701404058,1.8052033743956315,12.41678759240125,-2.0479934692382784,59.8325044212193,-14.075883235116592,5.30579210900281,5,-4.1349945068359375,-7.334995269775391,-17.60499668121338,-14.864995956420898,0.5400009155273438,4,0.039868804455188256,1.0927878432745135,82.9800033569336,2.0109914064137495,82.29000091552734,2.347228771398145,81.30000305175781,0.039868804455188256
5065,2007-05-07,81.69999694824219,82.3499984741211,81.20999908447266,82.27999877929688,4054000.0,-0.006928403039776487,2.1666596024244478,0.7945194026107041,79.55123549621587,86.42417551863718,-2.021938948293041,-7.207169870137989,-13.639456397087002,-11.892058836798014,44.244368743050885,1.1399993896484375,5.79321901321299,5.814495849609372,-4.478900930741219,16.107892629959963,0.6677974594340839,10.96119423978466,-0.6843939208984295,47.90782156788886,-24.071295958151538,5.146698390175294,5,-2.359996795654297,-6.764995574951172,-16.25499725341797,-14.29499626159668,2.3000030517578125,0,0.04626691003533434,-1.980897353036937,82.2699966430664,1.0927878432745135,82.9800033569336,2.0109914064137495,82.29000091552734,0.04626691003533434
5066,2007-05-08,81.30000305175781,81.56999969482422,79.76000213623047,81.44999694824219,4343400.0,-0.004895886308756814,8.282053288469815,0.2586093499250217,79.34781389163825,85.54299151222303,-0.32343460388509016,-6.193807351139441,-13.005973580206216,-11.46391261930627,46.163585390850805,1.9399948120117188,6.156058636738507,4.823501968383795,-5.276861678133059,14.923865614900649,-0.22667985487463227,9.873683791642222,2.8899993896484375,34.762997955735734,-36.08164852477608,5.0501818232584235,5,-0.2950019836425781,-6.365001678466797,-15.847502708435059,-13.895002365112305,5.079994201660156,1,0.03185727233296376,2.1666596024244478,81.69999694824219,-1.980897353036937,82.2699966430664,1.0927878432745135,82.9800033569336,0.03185727233296376
5067,2007-05-09,81.0,81.80000305175781,79.5199966430664,81.0,4294500.0,-0.0036900742988511537,1.8499971389879646,-0.0,81.75228705808087,84.82151165889684,0.41003896069972257,-5.251829678096925,-12.438271062685459,-11.13274503775773,47.94065171858956,2.2800064086914062,6.582885243846476,3.9449989318847685,-5.774195501877756,13.664193365647293,-0.9145982849965009,8.804596148766038,3.101402435302731,31.691681356364164,-41.042363865283,4.859597216881266,5,0.8000030517578125,-5.739997863769531,-15.3149995803833,-13.594999313354492,7.010002136230469,2,0.0225926151982061,8.282053288469815,81.30000305175781,2.1666596024244478,81.69999694824219,-1.980897353036937,82.2699966430664,0.0225926151982061
5068,2007-05-10,78.8499984741211,81.62000274658203,78.83000183105469,81.0,4679300.0,-0.02654322871455439,-1.5479520775343412,-100.0,69.61085399685305,82.40187879570561,2.5157684063734393,-2.5679785920232376,-10.057442400451606,-8.999850537835613,49.176553545307556,2.7900009155273438,7.048128742938857,1.37249755859375,-7.850595785435573,10.595590902623073,-3.2390491134209043,5.984044230608404,5.068147729492182,0.373071656517865,-69.84194777209117,4.6115466720146605,5,2.660003662109375,-3.5749969482421875,-12.852498054504395,-11.444997787475586,10.510002136230469,3,0.052885202912387186,1.8499971389879646,81.0,8.282053288469815,81.30000305175781,2.1666596024244478,81.69999694824219,0.052885202912387186
5069,2007-05-11,80.37000274658203,80.55999755859375,79.19999694824219,79.19999694824219,3918200.0,0.01927716299144655,-1.3247758468912,-0.5441883571973528,71.46170502676704,80.75384048354425,1.0006635441000356,-3.4779225529663904,-11.326776891309748,-10.571248428512888,50.479245042462885,1.7099990844726562,6.77144130588313,2.3920017242431584,-6.2744325035278194,11.058435952014136,-1.9412153896423234,6.72521883812864,3.2428547946777257,43.75006773261548,-24.826844019241207,4.333217113885486,5,1.1399993896484375,-5.025001525878906,-14.365002632141113,-12.965002059936523,8.649993896484375,4,0.044917263742473734,-1.5479520775343412,78.8499984741211,1.8499971389879646,81.0,8.282053288469815,81.30000305175781,0.044917263742473734
5070,2007-05-14,80.20999908447266,81.41999816894531,79.58999633789062,80.75,3492500.0,-0.0019908380818884908,-1.056174429619089,-0.4615369567343745,71.50315736151646,78.9930216268933,1.2655333777510123,-2.860498714694714,-10.898609672263007,-10.485646182683382,51.00032591823743,1.8300018310546875,6.2293933559498385,1.8484981536865206,-6.476823615438107,10.173819922811148,-2.3141627308757933,6.0111590382488345,3.1158871141747966,46.464534889694924,-21.25757268350406,4.162660884562315,5,1.3000030517578125,-4.714996337890625,-14.204998970031738,-12.804998397827148,6.599998474121094,0,0.032414892205433476,-1.3247758468912,80.37000274658203,-1.5479520775343412,78.8499984741211,1.8499971389879646,81.0,0.032414892205433476
5071,2007-05-15,80.05000305175781,81.12999725341797,79.61000061035156,80.0,3503500.0,-0.0019947143067081674,-2.662634433311885,-0.09259808700320717,56.59246088797411,75.57369220504252,1.3740680757240114,-2.218017936604838,-10.430996186763906,-10.363735503141982,51.20023395772599,1.5199966430664062,5.598474901891578,1.310002136230466,-6.565622458411951,9.185626730872883,-2.6278101610907356,5.247814433551667,3.0061300848340693,41.07746529526002,-22.173157369286017,3.937812297321206,5,1.4599990844726562,-4.225002288818359,-13.955002784729004,-12.645002365112305,8.659996032714844,1,0.049344119895763594,-1.056174429619089,80.20999908447266,-1.3247758468912,80.37000274658203,-1.5479520775343412,78.8499984741211,0.049344119895763594
5072,2007-05-16,79.86000061035156,80.37000274658203,78.5999984741211,80.0,3488900.0,-0.002373546960184325,3.022714662227771,-2.7998169057064386,44.97909502486331,70.78205153116315,1.3221654677556245,-1.4950763144381938,-9.946972687035782,-10.22815937304901,51.4572921254923,1.7700042724609375,5.170311588278281,0.7329998016357422,-6.508046841273767,7.974046444545252,-2.8875235198190126,4.353523123090497,2.9425646479080854,41.721866015895394,-17.13237603572758,3.620523321454755,5,1.5349998474121094,-3.884998321533203,-13.085000038146973,-12.454999923706055,8.760002136230469,2,0.08164283237209591,-2.662634433311885,80.05000305175781,-1.056174429619089,80.20999908447266,-1.3247758468912,80.37000274658203,0.08164283237209591
5073,2007-05-17,81.0,81.37000274658203,79.05999755859375,79.86000061035156,5719400.0,0.014274973465260299,1.457445945068502,-8.142888283378747,49.952416176612566,67.1945583245024,-0.14330386820232377,-1.9772142496116771,-10.779444884196337,-11.402138121621704,52.41250823317984,2.3100051879882812,4.623513968713567,1.3909992218017635,-4.893332971171617,7.675331414775144,-1.7511668746849267,4.533165318288454,1.4663599155285567,85.1064462979847,28.179851574381743,3.142166096486691,5,-0.5250015258789062,-4.454998016357422,-14.0649995803833,-13.594999313354492,5.980003356933594,3,0.0865432362497589,3.022714662227771,79.86000061035156,-2.662634433311885,80.05000305175781,-1.056174429619089,80.20999908447266,0.0865432362497589
5074,2007-05-18,82.5999984741211,82.69999694824219,81.01000213623047,81.01000213623047,4778600.0,0.01975306758174189,-1.1257845338861059,1.3947343764639746,59.61704334407468,64.97964808537559,-1.89036039833492,-2.932078716215983,-12.071806590273354,-13.026837595564075,53.26991526579717,1.6999969482421875,4.014217704457479,2.485997772216791,-2.960365079294462,7.932360623728044,-0.23718365353883542,5.209179197972418,-4.0,97.56101191860735,40.90003437214136,2.723181425755628,5,-1.9500007629394531,-5.629997253417969,-15.239998817443848,-15.194997787475586,2.3600006103515625,4,0.08184022107879829,1.457445945068502,81.0,3.022714662227771,79.86000061035156,-2.662634433311885,80.05000305175781,0.08184022107879829
5075,2007-05-21,82.48999786376953,83.6500015258789,81.5,82.86000061035156,5018400.0,-0.001331726542174505,1.205124593588976,-0.23270666589892708,55.56591997636246,62.33721542812272,-1.8511852946337655,-2.1842845174551258,-11.64233469093179,-12.935722229418786,53.81660222095127,2.1500015258789062,3.2713376852906038,1.8999973297119084,-2.4763924728925986,6.276387132316415,-0.2881975715903451,4.088192231014162,-3.807999420166013,77.02964433446037,21.852479438580026,2.1881949013022552,5,-1.3649978637695312,-5.349998474121094,-15.129998207092285,-15.084997177124023,2.779998779296875,0,0.0791610976894559,-1.1257845338861059,82.5999984741211,1.457445945068502,81.0,3.022714662227771,79.86000061035156,0.0791610976894559
5076,2007-05-22,82.20999908447266,83.5999984741211,81.95999908447266,82.48999786376953,3599400.0,-0.0033943361201110855,-3.2051332211745374,0.7567478400725818,49.59918966439875,58.76464905104694,-1.5964081597446267,-1.2260252066654687,-11.0340510394483,-12.668604731534998,54.70484956476144,1.6399993896484375,2.7197054117660713,1.149498748779294,-1.299504264605332,3.59850176216392,-0.07500275791302613,2.374000255471614,-3.329280517578127,71.48511740195856,18.537185824040314,1.2245015066923157,5,-1.0849990844726562,-4.589996337890625,-13.71250057220459,-14.730001449584961,2.2399978637695312,1,0.05595424553398298,1.205124593588976,82.48999786376953,-1.1257845338861059,82.5999984741211,1.457445945068502,81.0,0.05595424553398298
5077,2007-05-23,82.62000274658203,83.8499984741211,81.97000122070312,82.44000244140625,3822200.0,0.004987272432494416,-2.3571297198247967,-0.6428610354223433,48.14432908604688,56.37947961651292,-1.95839425180867,-1.383250341566395,-11.072321432086568,-13.094505485392105,54.058167545322476,1.8799972534179688,2.227285308896782,1.3540023803710994,-0.8736268201441106,3.5816315808863095,0.2401877801134873,2.4678169806287116,-3.5485128613281205,74.3215972349423,24.73307687707444,1.1138146002576077,5,-1.3950042724609375,-5.0,-13.670004844665527,-14.695005416870117,1.5099945068359375,2,0.0737109190926839,-3.2051332211745374,82.20999908447266,1.205124593588976,82.48999786376953,-1.1257845338861059,82.5999984741211,0.0737109190926839
5078,2007-05-24,81.0,84.0,80.62999725341797,82.79000091552734,4599900.0,-0.019607875728968716,-1.6640270435718745,-9.944432670707414,44.01510058065328,53.32985690027805,-0.0014989480102798325,0.26448951835124035,-9.077883338834297,-11.502376432766582,52.54712596661955,3.3700027465820312,1.7056319630204655,-0.2750003814697237,-2.4964885456301005,1.946487782690653,-1.385744463549912,0.8357437006104647,-1.6417995994140568,10.979301039362662,-35.77204516406256,1.1107440820801888,5,0.2999992370605469,-3.3799972534179688,-12.015002250671387,-13.075002670288086,4.8899993896484375,3,0.09407410798249427,-2.3571297198247967,82.62000274658203,-3.2051332211745374,82.20999908447266,1.205124593588976,82.48999786376953,0.09407410798249427
5079,2007-05-25,81.66999816894531,82.3499984741211,81.1500015258789,81.75,2427600.0,0.008271582332658234,-1.1428610354223434,0.044693737506340064,49.85994976427964,50.925056056140626,-0.5226638822970244,-0.37263329385601196,-9.361809194226893,-12.184021327958163,50.78572851015907,1.3499984741210938,1.171817610340355,0.36199798583984943,-1.8625216120020553,2.586517583681754,-0.7502618130810959,1.4742577847607947,-1.940453800406246,30.860536139982297,-15.094133674050315,1.1122597989209522,5,-0.3699989318847656,-3.8149986267089844,-12.609999656677246,-13.745000839233398,5.430000305175781,4,0.06501781935887685,-1.6640270435718745,81.0,-2.3571297198247967,82.62000274658203,-3.2051332211745374,82.20999908447266,0.06501781935887685
5080,2007-05-29,81.62999725341797,82.12000274658203,80.95999908447266,81.41999816894531,3086400.0,-0.0004897871485756156,-1.0531088170358718,-2.6249284760633227,51.594172772017046,50.36969070992318,-0.2906147680010065,-0.24766986510073252,-8.905029584945225,-12.10556173347841,48.77779497920423,1.160003662109375,0.9958444475432913,0.2599971771240206,-1.9255723508197349,2.445566705067776,-0.8327875868478571,1.3527819410958983,-1.5588164343620292,29.673566320212448,-16.965739206532458,1.092784763971878,5,-0.3299980163574219,-3.4949951171875,-12.319999694824219,-13.704999923706055,5.660003662109375,1,0.04079384960306687,-1.1428610354223434,81.66999816894531,-1.6640270435718745,81.0,-2.3571297198247967,82.62000274658203,0.04079384960306687
5081,2007-05-30,82.80999755859375,83.4000015258789,81.01000213623047,81.4000015258789,4461800.0,0.014455474027672777,-1.182653015011479,6.714296094459582,58.058752394798695,51.82298597324933,-1.1599153518640577,-1.3794710979144327,-9.6836647245714,-13.18843703701063,47.50563363508584,2.3899993896484375,0.6722934736924628,1.3644977569580021,-0.9132703686682362,3.6422658825842404,0.22561369414488297,2.5033818197711213,-2.424511205062288,64.68838363371691,15.490821300207529,1.13888406281312,5,-1.279998779296875,-4.674995422363281,-13.409996032714844,-14.869997024536133,4.819999694824219,2,0.02970654699913533,-1.0531088170358718,81.62999725341797,-1.1428610354223434,81.66999816894531,-1.6640270435718745,81.0,0.02970654699913533
5082,2007-05-31,82.4800033569336,83.79000091552734,81.52999877929688,82.80999755859375,3795900.0,-0.003984956060730016,-1.0269046942943847,-0.23403909940425624,69.28800993685685,53.971385279943135,-0.46845291322364346,-1.0904188856199823,-8.961082181299474,-12.754107421733664,46.11770257617782,2.2600021362304688,0.34939496307792695,1.025003433227539,-1.2691214057670805,3.3191282722221587,-0.12205898626976364,2.1720658527248418,-1.805355911684643,54.89627880546871,-0.4575383956308343,1.1470624194973091,5,-0.16500473022460938,-3.140003204345703,-12.585001945495605,-14.540002822875977,5.829994201660156,3,0.0238844994074916,-1.182653015011479,82.80999755859375,-1.0531088170358718,81.62999725341797,-1.1428610354223434,81.66999816894531,0.0238844994074916
5083,2007-06-01,83.16999816894531,83.81999969482422,82.95999908447266,83.0999984741211,2694200.0,0.008365601163057068,-3.9143106267029975,-0.2121240145192241,66.31700066779477,54.7158249825787,-0.9144241878371702,-1.8608570533538398,-9.274936899725603,-13.341082184084428,44.488346866056204,1.339996337890625,0.4260238518702124,1.705498504638669,-0.6166180570408812,4.027615066318219,0.5444402237988868,2.8665567854784513,-2.229322519316284,77.27267877054734,19.60625288964684,1.161058280839778,6,-0.8549995422363281,-2.164997100830078,-10.43499755859375,-12.60999870300293,4.5800018310546875,4,0.011542612788358886,-1.0269046942943847,82.4800033569336,-1.182653015011479,82.80999755859375,-1.0531088170358718,81.62999725341797,0.011542612788358886
5084,2007-06-04,85.55000305175781,85.81999969482422,82.80999755859375,83.0,4004600.0,0.028616146870388715,-1.054603402752824,36.428773841961856,74.72225106793908,56.84430621497611,-3.1647742975932687,-4.197753764946469,-11.265312426552128,-15.605576621729938,42.85649081476807,3.0100021362304688,0.7559724072261247,3.9215030670166016,0.9793355615823742,6.863670572450829,2.450419314299481,5.392586819733722,-4.36458145409911,94.44451421484749,33.90039288504092,1.4710837527171154,6,-2.3250045776367188,-3.3400039672851562,-11.122503280639648,-13.61500358581543,1.5699996948242188,0,0.003974241095993092,-3.9143106267029975,83.16999816894531,-1.0269046942943847,82.4800033569336,-1.182653015011479,82.80999755859375,0.003974241095993092
5085,2007-06-05,85.4800033569336,85.95999908447266,84.44000244140625,85.95999908447266,4597700.0,-0.0008182313539120134,5.333375719235782,-0.18823339337111125,75.35014364776274,59.70552332423877,-2.9346488390326897,-4.03702592636391,-10.80491095087109,-15.396148524776223,41.62998581854293,1.5199966430664062,0.9710827493534282,3.6625030517578097,0.252542263886653,7.072463839628966,1.9575226578222384,5.367483445693381,-3.8311239495583322,90.30311063707795,26.16899433677345,1.704980393935576,6,-2.1850051879882812,-3.2000045776367188,-9.930002212524414,-12.975004196166992,3.649993896484375,1,0.018951743724470616,-1.054603402752824,85.55000305175781,-3.9143106267029975,83.16999816894531,-1.0269046942943847,82.4800033569336,0.018951743724470616
5086,2007-06-06,83.88999938964844,85.4800033569336,83.5,85.3499984741211,4510500.0,-0.018600887983659442,1.302317638448402,3.0416918332962455,66.63913532692993,61.760501795448,-1.20834605898375,-2.364253608929971,-8.84395852729547,-13.665445176288955,41.08924317718669,1.9800033569335938,0.9036631006315616,1.9429992675781307,-1.5790889206456313,5.465087455801893,0.18195517346624968,3.7040433616900117,-1.7237856210214915,53.273147805300624,-13.130201138005049,1.7610440941118795,6,-0.595001220703125,-1.6100006103515625,-7.972497940063477,-11.024999618530273,0.1100006103515625,2,0.04052928299697234,5.333375719235782,85.4800033569336,-1.054603402752824,85.55000305175781,-3.9143106267029975,83.16999816894531,0.04052928299697234
5087,2007-06-07,82.83000183105469,84.86000061035156,82.70999908447266,83.5199966430664,4785100.0,-0.012635565220001088,-3.6236576782037293,0.472599482664019,57.60599341956728,63.27060099977178,-0.12899241684480955,-1.2228221284966878,-7.410267038941527,-12.496148771807924,40.47122495952584,2.1500015258789062,0.8826114160973191,0.7915016174316349,-2.722071677767701,4.305074912630971,-0.9652850301680331,2.548288265031303,-0.20853382452625624,3.6923922025240383,-57.85234519575074,1.7567866475996716,6,0.6299972534179688,-0.5500030517578125,-6.912500381469727,-9.965002059936523,-0.9500045776367188,3,0.05794996156288468,1.302317638448402,83.88999938964844,5.333375719235782,85.4800033569336,-1.054603402752824,85.55000305175781,0.05794996156288468
5088,2007-06-08,83.0199966430664,83.1500015258789,81.80999755859375,82.5,4129000.0,0.002293792198619471,2.4358793783072663,-0.7536239896504826,51.97739341831515,63.50587251688684,-0.002589929820828729,-1.1429950680590935,-7.214076312850807,-12.562654942356758,40.05957570253833,1.3400039672851562,0.969913184803886,0.7729965209960881,-2.424602408472495,3.970595450464671,-0.8258029437381964,2.3717959857303725,2.94000244140625,29.156593724779345,-26.682602444754313,1.5987994647342898,6,0.44000244140625,-0.7399978637695312,-6.984996795654297,-10.154996871948242,-2.1199951171875,4,0.06371959924632375,-3.6236576782037293,82.83000183105469,1.302317638448402,83.88999938964844,5.333375719235782,85.4800033569336,0.06371959924632375
5089,2007-06-11,83.9800033569336,84.5,82.4800033569336,84.5,2960600.0,0.011563560017890717,6.7692680135569345,-1.0,56.49522813683155,64.05043422408845,-0.6710289588694138,-1.9169665341118076,-7.800373088409572,-13.390580545370057,39.81173769829156,2.0199966430664062,1.074898490782786,1.5525032043456974,-1.6062977235341265,4.711304132225521,-0.026897259594207412,3.1319036682856023,1.896995697021481,52.289277119729974,-0.8335529676794948,1.5794004639399088,6,-0.49500274658203125,-1.7000045776367188,-7.805002212524414,-11.11500358581543,-1.6700057983398438,0,0.0448915990994081,2.4358793783072663,83.0199966430664,-3.6236576782037293,82.83000183105469,1.302317638448402,83.88999938964844,0.0448915990994081
5090,2007-06-12,82.80999755859375,84.08999633789062,82.75,83.9800033569336,2922500.0,-0.013931957032283782,-1.0775122277224796,2.2500256760127355,52.4271766753022,63.42470358858884,0.7643410694392685,-0.5714886376362358,-6.229342566654267,-12.076232704464218,39.29830233795728,1.339996337890625,1.3455698314984375,0.25249748229980185,-2.7311987192389893,3.236193683838593,-1.2393506184696008,1.7443455830692045,2.9856614654541005,27.247913353498188,-22.579293345408704,1.4918481007693984,6,0.9350013732910156,-0.529998779296875,-6.274995803833008,-9.584997177124023,0.9300003051757812,1,0.05204691842840181,6.7692680135569345,83.9800033569336,2.4358793783072663,83.0199966430664,-3.6236576782037293,82.83000183105469,0.05204691842840181
5091,2007-06-13,84.0,84.43000030517578,83.0,83.05999755859375,5731200.0,0.014370275045162861,-1.6981199976967813,-0.8034169084803234,55.251128296271176,61.8650500729682,-0.26720748349379164,-1.5287753841164715,-7.033297749692522,-13.130113757525976,38.80354116961827,1.6200027465820312,1.5402707306854921,1.2450000762939482,-1.5572450862364775,4.047245238824374,-0.15612250497126468,2.646122657559161,1.7159457947387722,71.80328688996173,24.038655952579553,1.401122581265214,6,-0.11500167846679688,-1.720001220703125,-6.862499237060547,-10.774999618530273,-1.5999984741210938,2,0.06107139587402344,-1.0775122277224796,82.80999755859375,6.7692680135569345,83.9800033569336,2.4358793783072663,83.0199966430664,0.06107139587402344
5092,2007-06-14,86.37999725341797,86.48999786376953,84.05000305175781,84.05000305175781,4147900.0,0.028333300635928094,-1.094421359738308,2.47871079800013,69.35250598138977,62.202328441145426,-2.27505958424652,-3.5787502693976734,-8.991632510534544,-15.359726113398636,39.264392619540764,2.4899978637695312,1.7983661627746983,3.298997497558588,0.39949437962846446,6.198500615488712,1.8492459385935263,4.74874905652365,-4.569999694824219,97.64955976114128,43.36335166590939,1.449751558965061,6,-2.229999542236328,-3.8349990844726562,-8.409996032714844,-13.154996871948242,-2.529998779296875,3,-0.027552643309719405,-1.6981199976967813,84.0,-1.0775122277224796,82.80999755859375,6.7692680135569345,83.9800033569336,-0.027552643309719405
5093,2007-06-15,88.01000213623047,88.44000244140625,86.45999908447266,86.87000274658203,4853200.0,0.01887016594861035,-1.020404667927848,0.48927134189268395,71.33243759020111,61.82568249917454,-3.5160609100891804,-4.908307665246923,-10.154609625427653,-16.85133369575135,39.61373923480822,2.0600051879882812,1.9423711988601866,4.578502273559565,1.1010164892295933,8.055988057889536,2.839759381394586,6.317245165724543,-6.106404571533204,92.7852286706546,34.067882113152734,1.7387428921649848,6,-2.8850021362304688,-4.490001678466797,-9.479999542236328,-14.785001754760742,-5.730003356933594,4,-0.06965122979231242,-1.094421359738308,86.37999725341797,-1.6981199976967813,84.0,-1.0775122277224796,82.80999755859375,-0.06965122979231242
5094,2007-06-18,89.36000061035156,89.75,87.98999786376953,88.0199966430664,4960700.0,0.015339148293979532,-1.5142860256892332,1.1754427058933758,73.90228999709828,61.66480987132294,-4.7704384738957515,-6.035331433369507,-11.044824253767487,-18.061343820583218,39.693704952174095,1.7600021362304688,2.0571197942015687,5.590500640869138,1.2470323403655073,9.933968941372768,3.4187664906173296,7.762234791120946,-7.194946850585936,94.42858014787946,30.713959157954676,2.171734150251814,6,-3.5800018310546875,-5.185001373291016,-10.967498779296875,-16.135000228881836,-6.3300018310546875,0,-0.09467322097905895,-1.020404667927848,88.01000213623047,-1.094421359738308,86.37999725341797,-1.6981199976967813,84.0,-0.09467322097905895
5095,2007-06-19,89.0199966430664,89.5199966430664,87.93000030517578,89.1500015258789,4422900.0,-0.0038048787484651347,2.6551845096113373,-0.09701828202485809,70.25438764566387,62.06650457340449,-4.33092157113586,-5.461022413843494,-10.221131964434534,-17.550452240466626,39.49976002415373,1.589996337890625,2.1911068920653634,4.923996734619138,0.03769578419732511,9.81029768504095,2.4808462594082386,7.367147209830037,-6.39984610888672,89.18513545283565,24.536440000865454,2.443150475210903,6,-3.2399978637695312,-4.844997406005859,-10.59249496459961,-15.79499626159668,-7.7599945068359375,1,-0.07537631248602483,-1.5142860256892332,89.36000061035156,-1.020404667927848,88.01000213623047,-1.094421359738308,86.37999725341797,-0.07537631248602483
5096,2007-06-20,86.80999755859375,89.27999877929688,86.51000213623047,89.19999694824219,3916700.0,-0.024825872475976896,1.1725437866883681,18.38392018779343,62.57986807941124,62.61915731338715,-1.858615152801221,-3.0448439536786083,-7.61762209994906,-15.173975400182584,38.93802160453309,2.7699966430664062,1.9448179029248394,2.4839977264404354,-2.4612069787007442,7.429202431581615,0.011395373869845571,4.956600079011025,-3.762056056464843,48.42098218468499,-16.740018920348845,2.4726023525705867,6,-1.029998779296875,-2.634998321533203,-8.3074951171875,-13.584997177124023,-7.379997253417969,2,-0.03536458681215926,2.6551845096113373,89.0199966430664,-1.5142860256892332,89.36000061035156,-1.020404667927848,88.01000213623047,-0.03536458681215926
5097,2007-06-21,88.70999908447266,88.94999694824219,86.77999877929688,87.05000305175781,3431500.0,0.021886897584537657,1.0280434805859682,-0.694559186878715,65.03798746577235,64.07033442977128,-3.1702056882350576,-4.706510235856527,-9.09230932781243,-16.887575470812408,38.274750681831755,2.1699981689453125,1.7378130752425847,4.0794994354248075,-1.164366276119992,9.323365146969607,1.4575665796524078,6.701432291197207,-5.259934072471481,68.38903871974621,4.563449249077152,2.621932855772402,6,-2.5949974060058594,-4.534999847412109,-10.042497634887695,-15.48499870300293,-9.489997863769531,3,-0.07113062364689193,1.1725437866883681,86.80999755859375,2.6551845096113373,89.0199966430664,-1.5142860256892332,89.36000061035156,-0.07113062364689193
5098,2007-06-22,88.62000274658203,89.94999694824219,86.93000030517578,89.0199966430664,5529200.0,-0.0010145004939626778,1.672569896901648,-0.24096075448457802,59.5164206862855,64.40602249082173,-2.4611243740613418,-4.233421777889973,-8.600546220555017,-16.638709117803202,38.68405807166241,3.0199966430664062,1.7417809637555024,3.6085029602050724,-1.631997041532415,8.84900296194256,0.9882529593363216,6.228752961073823,-4.79194163530093,61.337319550131184,1.3276127263925517,2.620250000868747,6,-2.2700042724609375,-4.1150054931640625,-9.935001373291016,-15.395002365112305,-9.569999694824219,4,-0.053825368140658414,1.0280434805859682,88.70999908447266,1.1725437866883681,86.80999755859375,2.6551845096113373,89.0199966430664,-0.053825368140658414
5099,2007-06-25,86.9800033569336,88.62000274658203,86.38999938964844,88.62000274658203,4381900.0,-0.01850597313044755,1.7195173010541593,4.100061036087586,54.23728521329531,64.60714566170984,-0.39205109144438666,-2.2927642574766907,-6.568263890925181,-14.864369198999327,38.979662191778395,2.2300033569335938,1.9460047990465625,1.7030033111572322,-3.3597202489160196,6.765726871230484,-0.8283584688794008,4.234365091193865,-2.662187378695606,16.57315651413582,-37.96861170062242,2.531361780036629,6,-0.5050048828125,-1.6900062561035156,-8.470003128051758,-13.755002975463867,-7.850006103515625,0,-0.05403546098233236,1.672569896901648,88.62000274658203,1.0280434805859682,88.70999908447266,1.1725437866883681,86.80999755859375,-0.05403546098233236
5100,2007-06-26,84.95999908447266,87.19999694824219,84.76000213623047,87.0,4441200.0,-0.023223777816742452,1.0,1.2439034602108319,52.950907215601156,64.3515655416354,2.1959287345857064,-0.01106028534606196,-4.24163995801743,-12.723121158144124,39.056066344665815,2.4399948120117188,2.2044787378046493,-0.48350105285643963,-5.251673413734139,4.2846713080212595,-2.867587233295282,1.9005851275824028,4.989997863769531,3.8535095984935235,-48.74822195795131,2.3840861804388487,6,2.0400009155273438,0.3299980163574219,-6.149999618530273,-11.73499870300293,-6.900001525878906,1,-0.022716576341495154,1.7195173010541593,86.9800033569336,1.672569896901648,88.62000274658203,1.0280434805859682,88.70999908447266,-0.022716576341495154
5101,2007-06-27,85.2699966430664,85.4800033569336,83.2300033569336,84.29000091552734,7061000.0,0.0036487471979080865,2.2142646946627287,-0.4803898469259912,57.01954273708942,62.98123629226868,2.3300554985029294,-0.1341914688526913,-4.233159627711785,-12.938540343349402,38.36677130530715,2.25,2.356859188972763,-0.2965034484863338,-4.90280712142858,4.309800224455913,-2.599655284957464,2.0066483879847965,4.576200408935549,30.35707189916474,-27.256891907793186,2.303151836471125,6,1.3200035095214844,0.020000457763671875,-6.1374969482421875,-12.04499626159668,-9.430000305175781,2,-0.047027027849214864,1.0,84.95999908447266,1.7195173010541593,86.9800033569336,1.672569896901648,88.62000274658203,-0.047027027849214864
5102,2007-06-28,84.44999694824219,86.88999938964844,84.08999633789062,85.61000061035156,4177400.0,-0.009616509054839906,-1.9787189143562107,-1.1836823666796419,53.97001367020121,61.05207807893536,3.1821288755475763,0.8864091053330299,-3.086038516652607,-12.013879013608744,37.699239179990414,2.8000030517578125,2.6593722200296668,-1.2150028228759737,-5.623409449781434,3.1934038040294865,-3.419206136328711,0.9892004905767635,5.131552355957027,18.154683850985975,-41.280225245919866,2.204203313452732,6,2.140003204345703,0.8400001525878906,-5.077495574951172,-11.224996566772461,-8.049995422363281,3,-0.059443420064811514,2.2142646946627287,85.2699966430664,1.0,84.95999908447266,1.7195173010541593,86.9800033569336,-0.059443420064811514
5103,2007-06-29,84.12999725341797,85.01000213623047,83.56999969482422,83.5999984741211,6371400.0,-0.0037892209163765678,-3.8813945068018416,-0.45689405698350477,50.43176110214599,58.44424153505177,3.2339551573352026,1.3512989219772464,-2.4113904061330516,-11.592730306939671,36.88429925781806,1.44000244140625,2.8448094610454575,-1.5830024719238338,-5.8969175948249415,2.730912650977274,-3.7399600333743876,0.57395508952672,5.197490212890614,16.697476779177837,-41.838529342541264,2.1569575614505525,6,2.460002899169922,1.1599998474121094,-4.707496643066406,-10.904996871948242,-4.649993896484375,4,-0.05836201346738268,-1.9787189143562107,84.44999694824219,2.2142646946627287,85.2699966430664,1.0,84.95999908447266,-0.05836201346738268
5104,2007-07-02,85.88999938964844,85.88999938964844,84.01000213623047,84.5999984741211,3046100.0,0.020920030829538305,1.9147223552929626,2.4339695975125237,58.57461213718972,57.146488700776864,1.0392590851561465,-0.40256525943344457,-3.8257318763843813,-13.23138065571517,35.508422911128726,1.8799972534179688,2.6555721796365503,0.15999984741210938,-4.153890413158095,4.473890107982314,-1.9969452828729999,2.3169449776972186,3.1935887122851483,67.00252712090784,4.322534320429469,2.156945130285104,7,0.7000007629394531,-0.4350013732910156,-6.429998397827148,-12.664999008178711,-6.44000244140625,0,-0.07963670260213074,-3.8813945068018416,84.12999725341797,-1.9787189143562107,84.44999694824219,2.2142646946627287,85.2699966430664,-0.07963670260213074
5105,2007-07-03,87.0999984741211,87.18000030517578,85.79000091552734,85.80000305175781,1905600.0,0.014087776144733333,-1.1060601681935092,1.0077476742191704,58.620683802391085,56.70657933666351,-0.5271707955823501,-1.5652254855263266,-4.684035087931079,-14.321978845208164,34.17827055220853,1.3899993896484375,2.301744572326271,1.288999176025385,-3.0657686497482075,5.643767001798977,-0.8883847368614113,3.466383088912181,1.7494462380124958,97.97463562369866,34.9430208702206,2.177383912886795,7,-0.5099983215332031,-1.6450004577636719,-7.522499084472656,-13.874998092651367,-7.689994812011719,1,-0.09150403398768314,1.9147223552929626,85.88999938964844,-3.8813945068018416,84.12999725341797,-1.9787189143562107,84.44999694824219,-0.09150403398768314
5106,2007-07-05,87.29000091552734,88.12000274658203,86.61000061035156,87.87000274658203,3651800.0,0.002181428757001669,1.7962955113804941,-0.44615682569119625,52.881580651208814,55.35586746837868,-0.717362701989785,-1.5678316146732527,-4.507402216852995,-14.396171122301496,33.64863238096434,1.5100021362304688,1.736347304480688,1.3090015411376896,-2.995175573080985,5.613178655356364,-0.8430870159716477,3.461090098247027,1.3346661423982482,81.75821375033955,22.151070353376653,2.152088557109341,7,-0.7000007629394531,-1.8100013732910156,-7.572500228881836,-13.895000457763672,-6.760002136230469,3,-0.10573952640767748,-1.1060601681935092,87.0999984741211,1.9147223552929626,85.88999938964844,-3.8813945068018416,84.12999725341797,-0.10573952640767748
5107,2007-07-06,87.62999725341797,88.19999694824219,87.29000091552734,87.75,2421300.0,0.003895020441340602,-1.2750030994592636,0.2069006340269922,48.68963833512932,54.15289165158356,-1.3708250354811327,-1.612457889842787,-4.653331729156321,-14.606027550721606,33.700444515750966,0.9099960327148438,1.263224716720245,1.4089981079101506,-2.6855844151029373,5.5035806309232385,-0.6382931535963934,3.4562893694166945,0.7788832564679495,87.68898416940891,30.945247877334552,2.0472912615065466,7,-1.7049942016601562,-1.8899993896484375,-7.797496795654297,-14.234996795654297,-7.939994812011719,4,-0.13454297940272364,1.7962955113804941,87.29000091552734,-1.1060601681935092,87.0999984741211,1.9147223552929626,85.88999938964844,-0.13454297940272364
5108,2007-07-09,88.30999755859375,88.80999755859375,87.45999908447266,87.97000122070312,3249500.0,0.007759903303537596,1.0149286023366508,-2.83323796808443,46.20389402480021,53.260292630639654,-2.346146413163737,-1.9771962392709526,-5.201831827278113,-15.164823324378432,34.46892018968213,1.3499984741210938,1.0695518911266788,1.8244983673095732,-2.078399895703811,5.727396630322957,-0.12695076419711881,3.775947498816265,-5.079994201660156,89.5833233992164,36.05298207376081,1.9514491315066915,7,-2.289997100830078,-2.4300003051757812,-7.4824981689453125,-14.494997024536133,-10.069999694824219,0,-0.13486577241509434,-1.2750030994592636,87.62999725341797,1.7962955113804941,87.29000091552734,-1.1060601681935092,87.0999984741211,-0.13486577241509434
5109,2007-07-10,87.75,88.75,87.6500015258789,87.69999694824219,3146800.0,-0.006341270230725504,-13.667243133265513,0.14706938335876493,45.48043752012559,52.430240442253485,-1.8611592470058156,-1.180819715910559,-4.520255316497924,-14.500656259188645,34.74583740236803,1.0999984741210938,0.6276900384329309,1.0760009765624972,-2.678735813684554,4.830737766809548,-0.8013674185610284,2.9533693716860228,-4.408396759033209,64.90070407768854,15.224449225672437,1.877368395123523,7,-1.7299995422363281,-1.8700027465820312,-6.090000152587891,-13.919998168945312,-10.55999755859375,1,-0.09424497598936077,1.0149286023366508,88.30999755859375,-1.2750030994592636,87.62999725341797,1.7962955113804941,87.29000091552734,-0.09424497598936077
5110,2007-07-11,87.12000274658203,87.37999725341797,85.4800033569336,86.75,4439800.0,-0.0071794558794070484,3.269688734966096,7.399603295697284,51.24300460027641,51.78840287149649,-0.9974347127282925,-0.22279465944347976,-3.753505439773818,-13.661317099188096,34.56638220167902,2.2699966430664062,0.3015717219662406,0.23050346374512287,-3.056002743664834,3.51700967115508,-1.4127496399598556,1.8737565674501013,-3.6690316192626966,49.24931667541108,-0.5615261664614906,1.643253103704981,7,-0.9300041198730469,-1.2400054931640625,-4.402503967285156,-12.010002136230469,-10.520004272460938,2,-0.08803954954696969,-13.667243133265513,87.75,1.0149286023366508,88.30999755859375,-1.2750030994592636,87.62999725341797,-0.08803954954696969
5111,2007-07-12,89.12999725341797,89.58000183105469,87.12000274658203,87.25,3791200.0,0.023071561564141474,-1.2990734171619256,5.081035940367445,51.6693108793584,51.532769228069505,-2.684623759584781,-1.9275853206157478,-5.629908094932162,-15.445921007982463,34.521777459260086,2.4599990844726562,0.2293956972981448,1.9839981079101534,-1.1501975314859152,5.118193747306222,0.4169002882121191,3.5510959276081877,-5.571845597473143,89.02427450943905,39.84650531635763,1.5670978196980345,7,-2.5549964904785156,-3.25,-6.342498779296875,-13.324996948242188,-10.519996643066406,3,-0.10905412196605724,3.269688734966096,87.12000274658203,-13.667243133265513,87.75,1.0149286023366508,88.30999755859375,-0.10905412196605724
5112,2007-07-13,84.0,85.48999786376953,83.1500015258789,84.5999984741211,13740900.0,-0.05755634928196118,-1.0347834740351285,-0.3191485907919567,36.8898807397487,50.02811585446981,2.6539162837250956,3.1778988622948248,-0.4550911045596422,-10.094923191682312,33.0939943017117,5.9799957275390625,0.2122069720202262,-3.026999282836911,-6.450984290553748,0.3969857248799258,-4.738991786695323,-1.3150067789784998,5.5800018310546875,13.219260245398337,-32.998536072567084,1.7119925038584185,7,2.365001678466797,1.8799972534179688,-1.2125015258789062,-8.180000305175781,-5.1999969482421875,4,-0.04130953834170392,-1.2990734171619256,89.12999725341797,3.269688734966096,87.12000274658203,-13.667243133265513,87.75,-0.04130953834170392
5113,2007-07-16,81.87999725341797,84.25,81.33999633789062,84.01000213623047,6624800.0,-0.0252381279355004,1.2298873422235734,3.5500171661813513,35.91157822325221,47.51000097514341,4.940766746654845,5.075324649119693,1.6637766034589845,-7.779172817781642,31.053041550825256,2.910003662109375,0.031975640029671126,-4.84050178527832,-8.92729529402736,-0.7537082765292809,-6.883898539652833,-2.7971050309038077,7.700004577636719,6.553404800219252,-41.620841647156006,2.0433967543745184,7,3.5800018310546875,3.7649993896484375,0.9900016784667969,-6.05999755859375,-3.9399948120117188,0,-0.026746395767866304,-1.0347834740351285,84.0,-1.2990734171619256,89.12999725341797,3.269688734966096,87.12000274658203,-0.026746395767866304
5114,2007-07-17,80.9000015258789,82.9000015258789,80.6500015258789,82.0999984741211,5769300.0,-0.011968682955691645,-1.6470635754099685,0.5633775574531492,38.10081544269764,45.23001560184414,5.74236435234296,5.680250879260683,2.6541153948443252,-6.620074173180214,28.664609558604777,2.25,-0.05527436883957648,-5.397497558593756,-10.046585282221983,-0.7484098349655284,-7.7220414204078764,-3.072953696779635,8.350400085449223,2.799551975996029,-48.874998341530265,2.324543861814116,7,4.215000152587891,4.399997711181641,1.9699974060058594,-5.0800018310546875,-2.6200027465820312,1,-0.032880143534465445,1.2298873422235734,81.87999725341797,-1.0347834740351285,84.0,-1.2990734171619256,89.12999725341797,-0.032880143534465445
5115,2007-07-18,82.30999755859375,82.45999908447266,80.69999694824219,80.69999694824219,6080400.0,0.017428875230166785,-1.1863372285879465,-1.341670587337716,41.85021415682707,44.0043082135795,4.0023411770621635,3.9439943799795856,1.289435559824895,-7.840949942499861,26.192010907475893,1.7600021362304688,-0.0036126302608323613,-3.6520015716552763,-8.440222870263412,1.1362197269528593,-6.046112220959344,-1.2578909223512085,6.424380047607428,18.58898069412964,-34.30396615941896,2.3941106493040705,7,2.805004119873047,2.990001678466797,0.5725021362304688,-6.489997863769531,-2.9599990844726562,2,-0.06220380596588826,-1.6470635754099685,80.9000015258789,1.2298873422235734,81.87999725341797,-1.0347834740351285,84.0,-0.06220380596588826
5116,2007-07-19,83.73999786376953,83.94999694824219,82.13999938964844,83.0,4240500.0,0.017373348895531437,2.1206961188611118,0.45962582809701175,48.10868463335988,43.939757802271785,2.2527128861899683,2.3949975187379664,-0.06480252566709055,-9.07526699198786,24.395477712835792,1.80999755859375,-0.23323965109912592,-2.0685012817382784,-6.938397932723404,2.8013953692468476,-4.5034496072308485,0.3664470437542917,4.509317177612317,63.84294784895048,6.285029186510819,2.4349483254925666,7,1.3750038146972656,1.5600013732910156,-0.7274990081787109,-7.9199981689453125,-2.089996337890625,3,-0.08526390699536412,-1.1863372285879465,82.30999755859375,-1.6470635754099685,80.9000015258789,1.2298873422235734,81.87999725341797,-0.08526390699536412
5117,2007-07-20,82.4000015258789,84.19999694824219,81.9000015258789,82.8499984741211,4810600.0,-0.016001867352212873,-2.1724141559767225,-0.6081057395894549,45.62911155043039,43.87589308289736,3.0986750876257076,3.4130133340555346,1.346618684947174,-7.529106358587043,22.53523528070526,2.2999954223632812,-0.6088145303034054,-3.0929977416992216,-7.988943309772367,1.8029478263739236,-5.540970525735787,-0.6450249576626561,5.393354704572772,48.61113171519458,-13.532267162212456,2.447972784036571,7,2.7150001525878906,2.8999977111816406,0.6824970245361328,-6.5800018310546875,-1.6300048828125,4,-0.045995155890100836,2.1206961188611118,83.73999786376953,-1.1863372285879465,82.30999755859375,-1.6470635754099685,80.9000015258789,-0.045995155890100836
5118,2007-07-23,83.8499984741211,84.36000061035156,82.62000274658203,83.72000122070312,6568800.0,0.01759705001688383,2.026079226181394,-0.2888847444983215,44.76385071901661,43.79627232721859,1.0610794378374067,1.673118488885848,0.05567990635631759,-8.771036604083505,20.292620847934767,1.9599990844726562,-0.8562272463401968,-1.4045005798339787,-6.1204867877492575,3.3114856280813,-3.762493683791618,0.9534925241236607,3.514756474056213,86.25330829959056,23.70321054172885,2.357993103957642,7,1.2650032043457031,1.4500007629394531,-0.5025005340576172,-7.7649993896484375,-4.159996032714844,0,-0.060226541613138784,-2.1724141559767225,82.4000015258789,2.1206961188611118,83.73999786376953,-1.1863372285879465,82.30999755859375,-0.060226541613138784
5119,2007-07-24,82.27999877929688,83.63999938964844,81.7699966430664,83.0,4319800.0,-0.018723908448355808,-1.1494216586426735,-5.538587945301955,37.85280709411585,42.30847260431186,1.981988422121816,3.0282096008582187,1.7207718942979113,-7.001264745021615,18.330706810370735,2.0800018310546875,-1.1163846243776732,-2.739500045776367,-7.560687554455939,2.0816874629032043,-5.150093800116153,-0.32890629143658145,4.681870963542522,43.169405741634776,-14.284233899609198,2.4105937543397875,7,2.835002899169922,3.020000457763672,2.042501449584961,-4.894996643066406,-0.089996337890625,1,-0.052746674796775084,2.026079226181394,83.8499984741211,-2.1724141559767225,82.4000015258789,2.1206961188611118,83.73999786376953,-0.052746674796775084
5120,2007-07-25,83.02999877929688,83.06999969482422,81.05999755859375,82.81999969482422,4485200.0,0.009115216469700593,12.862039935808056,-0.291664900606112,39.55880345492387,40.96286066826358,0.6602403917891166,2.2411079692042506,1.081698035465294,-7.538077656484205,17.448150874041314,2.0100021362304688,-1.4045893119500903,-1.8930000305175838,-6.795772777162114,3.009772716126946,-4.344386403839849,0.5583863428046811,3.5531588705248964,59.69695148171953,5.09800925541915,2.451386373322263,7,0.04000091552734375,2.270000457763672,1.947500228881836,-4.974998474121094,-0.75,2,-0.05720823882734283,-1.1494216586426735,82.27999877929688,2.026079226181394,83.8499984741211,-2.1724141559767225,82.4000015258789,-0.05720823882734283
5121,2007-07-26,81.26000213623047,84.02999877929688,80.22000122070312,82.25,6081600.0,-0.021317555932660603,-1.4820833467945356,-4.714296094459582,35.409978268603965,40.798427060358605,1.3370872281299313,3.894980132755606,2.94949830027727,-5.545298506755984,17.25222365373913,3.80999755859375,-1.7217189040209462,-3.4624969482421903,-8.626537435099948,1.7015435386155673,-6.044517191671076,-0.8804767048133044,4.9671661461547245,25.120798764553903,-24.247669618287688,2.5820202434288824,7,1.029998779296875,3.8249969482421875,3.717496871948242,-3.1350021362304688,2.5999984741210938,3,-0.02350484385795737,12.862039935808056,83.02999877929688,-1.1494216586426735,82.27999877929688,2.026079226181394,83.8499984741211,-0.02350484385795737
5122,2007-07-27,79.43000030517578,82.30999755859375,79.16000366210938,80.8499984741211,6545600.0,-0.022520327134458284,-2.214293499416115,1.434344679834465,30.678834314786272,40.217011070529054,2.7386615243030548,5.617632253203979,4.86418075444098,-3.509675788928547,16.65398026620608,3.149993896484375,-2.1816556194494865,-5.041498947143552,-10.723344640815966,0.6403467465288628,-7.882421793979759,-2.2005761003073445,6.316594612274841,5.192246183099707,-37.474574281889,2.840922846836208,7,2.3300018310546875,5.125,5.54749870300293,-1.154998779296875,5.94000244140625,4,0.02794915286634425,-1.4820833467945356,81.26000213623047,12.862039935808056,83.02999877929688,-1.1494216586426735,82.27999877929688,0.02794915286634425
5123,2007-07-30,79.22000122070312,80.27999877929688,77.94000244140625,79.75,6028000.0,-0.0026438258046811436,1.94339839926297,0.37323905825211423,31.153317627258986,39.445066868813655,2.8291782129269336,5.734960623693951,5.121414974944614,-3.096063539903568,16.479993317035017,2.339996337890625,-2.87034787103957,-5.005998229980463,-11.155062595618261,1.1430661356573353,-8.080530412799362,-1.931466047161564,5.867934571213368,21.018054991806853,-18.058219418262336,3.0745321828189027,7,1.9300003051757812,4.724998474121094,5.924999237060547,-0.6150016784667969,6.629997253417969,0,0.019565708135311333,-2.214293499416115,79.43000030517578,-1.4820833467945356,81.26000213623047,12.862039935808056,83.02999877929688,0.019565708135311333
5124,2007-07-31,79.05000305175781,80.8499984741211,78.93000030517578,79.9800033569336,6026300.0,-0.002145899600174306,-2.2820318867986047,1.7547215984338111,31.799709759200624,38.32834415796627,3.0275344937667086,5.656248041040328,5.286066147958763,-2.73366826731926,15.864440653715416,1.9199981689453125,-2.9181653740899804,-4.833996582031247,-11.343665183027667,1.675672018965173,-8.08883088252945,-1.5791622815330442,5.180180738097448,18.226621967658364,-18.754710643930263,3.2548343004982074,7,2.0999984741210938,4.709999084472656,6.377494812011719,-0.19500350952148438,7.1699981689453125,1,0.00809613364884254,1.94339839926297,79.22000122070312,-2.214293499416115,79.43000030517578,-1.4820833467945356,81.26000213623047,0.00809613364884254
5125,2007-08-01,79.12999725341797,81.01000213623047,77.56999969482422,79.0,6267100.0,0.0010119443209608558,-1.30100662150266,-0.13978194705366007,25.296412144623943,35.79364721477339,2.736826388205259,5.215972146936636,5.20509043750404,-2.615493862951027,14.937788259593948,3.44000244140625,-2.7875146313137975,-4.35550231933594,-11.010406712163359,2.2994020734914784,-7.682954515749643,-1.028050122922238,4.345364774623405,24.14857244087514,-5.991510277486071,3.327452196413706,8,1.8350028991699219,4.445003509521484,6.752500534057617,0.2950019836425781,6.180000305175781,2,0.038670609050932336,-2.2820318867986047,79.05000305175781,1.94339839926297,79.22000122070312,-2.214293499416115,79.43000030517578,0.038670609050932336
5126,2007-08-02,78.05999755859375,80.62000274658203,77.05999755859375,80.62000274658203,5983100.0,-0.01352204893167741,1.7812484167548317,-19.692763659839194,31.643971779688428,34.23974279580206,3.2591181980127715,5.859445157782034,6.270681475564558,-1.3488213252507393,13.715051622458644,3.5600051879882812,-2.6735373312127706,-4.964001846313479,-11.786087000760332,1.8580833081333736,-8.375044423536906,-1.5529592690900529,4.588613742797222,19.047619047619047,-12.68619919522504,3.411042577223428,8,2.6500015258789062,5.260002136230469,8.085000991821289,1.7900009155273438,6.279998779296875,3,0.05406099606313064,-1.30100662150266,79.12999725341797,-2.2820318867986047,79.05000305175781,1.94339839926297,79.22000122070312,0.05406099606313064
5127,2007-08-03,75.83999633789062,79.06999969482422,75.30000305175781,78.18000030517578,7311100.0,-0.028439678326107276,-1.204682498075915,0.9140621973207766,31.449601166717983,32.76038173443554,4.973769324388684,7.537323177198886,8.447168868698284,1.0727477051114533,12.61003559220211,3.7699966430664062,-2.797910317439829,-6.594503021240229,-13.769217328642455,0.5802112861619975,-10.181860174941349,-3.0071458675391085,5.914436764652791,9.456976755061657,-24.410185714200647,3.587357153701116,8,3.8250045776367188,6.600006103515625,10.10000228881836,4.180000305175781,9.890007019042969,4,0.10574900658920572,1.7812484167548317,78.05999755859375,-1.30100662150266,79.12999725341797,-2.2820318867986047,79.05000305175781,0.10574900658920572
5128,2007-08-06,76.4000015258789,76.5199966430664,73.6500015258789,76.4800033569336,7812000.0,0.007384035008299428,34.87753934191702,0.03418875872569765,35.813353857995,32.533775819311,3.627296309793124,6.365673009720197,7.901485522214955,0.7264789646690701,11.41655796418404,2.8699951171875,-3.189846148669858,-5.438998031616208,-12.537030084289114,1.6590340210566978,-8.988014057952668,-1.889982005279748,4.220001220703125,37.36412733624273,-0.41499713671770877,3.549016026336455,8,2.4399986267089844,5.215000152587891,9.539997100830078,4.099998474121094,9.959999084472656,0,0.1174083905962322,-1.204682498075915,75.83999633789062,1.7812484167548317,78.05999755859375,-1.30100662150266,79.12999725341797,0.1174083905962322
5129,2007-08-07,79.4800033569336,80.69999694824219,75.25,75.25,7632800.0,0.04031415928717497,-1.5768286634141062,-52.873831775700936,41.92813568055931,32.79703495549272,0.12107919747262486,2.7766994432437286,4.850291360279101,-2.121622504609462,9.497769211806665,5.4499969482421875,-3.3782555760459445,-1.9454963684082003,-8.53927453570661,4.64828179889021,-5.242385452057405,1.3513927152410048,-5.8300018310546875,79.21197483129295,37.39415230900495,3.2968890836492077,8,-0.6400032043457031,2.134998321533203,6.459995269775391,1.0199966430664062,7.409996032714844,1,0.08014588384679278,34.87753934191702,76.4000015258789,-1.204682498075915,75.83999633789062,1.7812484167548317,78.05999755859375,0.08014588384679278
5130,2007-08-08,79.44999694824219,82.08999633789062,78.93000030517578,79.05000305175781,6515400.0,-0.0003775340642180325,-8.874997019764919,0.09456112979880418,36.7017927897716,32.94056990228913,-0.45834154705531205,2.321658454566432,4.910640259089419,-1.8460396160085963,8.645913392661878,3.1599960327148438,-3.6882295926795905,-1.5920024871826115,-7.662706462382403,4.47870148801718,-4.627354474782507,1.443349500417284,-5.799995422363281,68.72036715127815,28.462170452173822,3.035351987599898,8,-1.4699974060058594,2.1650047302246094,6.572502136230469,1.0500030517578125,7.620002746582031,2,0.08521088146638034,-1.5768286634141062,79.4800033569336,34.87753934191702,76.4000015258789,-1.204682498075915,75.83999633789062,0.08521088146638034
5131,2007-08-09,79.41000366210938,83.06999969482422,78.16000366210938,78.30000305175781,9259400.0,-0.0005033768114410808,-6.064745595257698,2.775043869687953,39.919086200873856,33.96726455629886,-0.7916144624516619,1.682373399571759,4.943096149543209,-1.576890802815626,6.993449623956657,4.909996032714844,-3.7398483377481284,-1.14599609375,-5.904980059027707,3.6129878715277073,-3.5254880763888536,1.2334958888888536,-5.422402343749994,61.14653137852333,21.038402576035388,2.379491982638855,8,-1.0500030517578125,2.204998016357422,6.612495422363281,1.3249931335449219,6.339996337890625,3,0.0742978670746437,-8.874997019764919,79.44999694824219,-1.5768286634141062,79.4800033569336,34.87753934191702,76.4000015258789,0.0742978670746437
5132,2007-08-10,80.52999877929688,81.33000183105469,77.63999938964844,79.6500015258789,6483600.0,0.014103954987246814,1.9758043924333737,0.7927898824661489,38.55171916657502,34.78930917177841,-1.9435507878549458,0.30470787083503126,3.839061000056816,-2.4654377723438756,7.071897121087376,3.69000244140625,-3.88013202245115,0.14749908447265625,-4.327346464381321,4.622344633326634,-2.0899236899543325,2.384921858899645,-5.997453558349605,73.03607845805209,37.16366216748481,2.237422774426987,8,-2.1699981689453125,1.0850028991699219,5.505001068115234,0.4850006103515625,7.950004577636719,4,0.04731153130941368,-6.064745595257698,79.41000366210938,-8.874997019764919,79.44999694824219,-1.5768286634141062,79.4800033569336,0.04731153130941368
5133,2007-08-13,79.69000244140625,83.05999755859375,79.4000015258789,82.25,3425200.0,-0.010430850001534764,-1.3312081172886001,-2.909097214395325,40.59550325232982,35.76661955990387,-1.1509033553293904,1.0247631020976655,4.6633415364645,-1.4126549715319072,7.3073070077108575,3.6599960327148438,-3.7975332119447387,-0.5829975128173857,-5.010481113265641,3.8444860876308695,-2.7967393130415132,1.630744287406742,-4.645209952026363,56.77752704191191,20.92643327284418,2.213741800224129,8,-1.3300018310546875,1.9249992370605469,6.142498016357422,1.3249969482421875,8.540000915527344,0,0.07579370975635724,1.9758043924333737,80.52999877929688,-6.064745595257698,79.41000366210938,-8.874997019764919,79.44999694824219,0.07579370975635724
5134,2007-08-14,78.23999786376953,80.25,77.91999816894531,79.94999694824219,3676000.0,-0.018195564477524795,1.0173130719968821,0.6679690293970388,33.44850367313066,36.67240750751573,0.19234604168227065,2.3876870871792164,6.003730697331122,0.23300694733868,7.118576270645111,2.3300018310546875,-3.4594217920846972,-1.9000019073486385,-6.4072729444255145,2.6072691297282375,-4.153637425887084,0.35363361118980663,-2.713692942062991,11.049695034992645,-20.885139827737305,2.253635518538441,8,0.12000274658203125,3.3750038146972656,7.710000991821289,3.979999542236328,10.810005187988281,1,0.10378326902207324,-1.3312081172886001,79.69000244140625,1.9758043924333737,80.52999877929688,-6.064745595257698,79.41000366210938,0.10378326902207324
5135,2007-08-15,77.19000244140625,79.4000015258789,75.41999816894531,78.1500015258789,5763400.0,-0.013420187257565108,1.3005805838472886,0.56140327394895,35.199992897723334,37.067520965075175,1.0484714619371402,3.198422924336654,6.9319062765807615,1.4713470097331225,7.144947572311827,3.9800033569335938,-3.1464902143931255,-2.693997573852542,-7.263495169306893,1.875500021601809,-4.978746371579717,-0.4092487761253665,5.879997253417969,23.137306136126323,-9.260436200616116,2.2847487977271754,8,1.1699981689453125,4.424999237060547,8.75999641418457,6.694995880126953,13.540000915527344,2,0.1256639025967814,1.0173130719968821,78.23999786376953,-1.3312081172886001,79.69000244140625,1.9758043924333737,80.52999877929688,0.1256639025967814
5136,2007-08-16,76.5999984741211,77.44999694824219,73.93000030517578,76.19000244140625,7596200.0,-0.007643528288951873,2.3365008081399763,-0.42707960803948214,38.68903647596221,37.871902666102315,1.5752494511367559,3.400431383018798,7.441981264278468,2.243706102596292,7.939930212803634,3.5199966430664062,-2.859776565163159,-2.9270015716552678,-7.341056431588257,1.4870532882777212,-5.134029001621769,-0.7199741416887662,6.31700119018555,29.24423846837143,-6.322391110923004,2.207027429966496,8,1.7600021362304688,5.015003204345703,9.434999465942383,7.674999237060547,14.069999694824219,3,0.13668409176588114,1.3005805838472886,77.19000244140625,1.0173130719968821,78.23999786376953,-1.3312081172886001,79.69000244140625,0.13668409176588114
5137,2007-08-17,78.61000061035156,83.94000244140625,77.55000305175781,79.5,6913300.0,0.02624023728811875,-3.2458545190937986,-2.170751223506206,47.868620844085214,39.211376775667894,-0.0005657639550378235,1.1509429745562443,5.407930704143496,0.4332708375481076,8.557863519069697,7.340003967285156,-2.403397253833731,-0.7274993896484432,-4.943183802304517,3.488185023007631,-2.835341595976473,1.3803428166795868,-4.680000305175781,46.75323982436391,8.9602268389091,2.107842206328035,8,0.3250007629394531,0.9599990844726562,7.617498397827148,5.664997100830078,11.169998168945312,4,0.09082813044410831,2.3365008081399763,76.5999984741211,1.3005805838472886,77.19000244140625,1.0173130719968821,78.23999786376953,0.09082813044410831
5138,2007-08-20,78.80000305175781,79.61000061035156,77.3499984741211,78.05000305175781,3752600.0,0.002417026331650085,-1.102318616353094,-0.842697207125345,49.12770422869653,40.01132883657203,0.20749405309837243,0.5936457562339541,5.189466819637843,0.4472435656783347,9.121758182551371,2.2600021362304688,-2.099571699064171,-0.2849971771240263,-3.928827272270695,3.3588329180226424,-2.1069122246973677,1.5369178704493152,-4.870002746582031,48.65136570706027,8.037028893301972,1.8219150475733346,8,0.13499832153320312,0.20499801635742188,7.32249641418457,5.474994659423828,10.489997863769531,0,0.12284263870926138,-3.2458545190937986,78.61000061035156,2.3365008081399763,76.5999984741211,1.3005805838472886,77.19000244140625,0.12284263870926138
5139,2007-08-21,77.94000244140625,79.27999877929688,76.8499984741211,78.69999694824219,4010000.0,-0.010913712906669426,1.5312527318821576,-1.0133260091145833,46.0622297713859,41.051377390084724,0.9231519904122507,1.1719185748710856,5.979477270662457,1.4926414208305232,9.624106487043486,2.4300003051757812,-1.6185478415430907,-0.9279979705810604,-4.275560796733629,2.419564855571508,-2.6017793836573446,0.7457834424952239,-3.8098020935058656,40.05995285172378,-2.528252717952981,1.6737814130762851,8,0.9949989318847656,1.0649986267089844,7.612495422363281,6.334995269775391,12.729995727539062,1,0.13202464194510588,-1.102318616353094,78.80000305175781,-3.2458545190937986,78.61000061035156,2.3365008081399763,76.5999984741211,0.13202464194510588
5140,2007-08-22,78.27999877929688,79.25,77.91000366210938,78.81999969482422,3486300.0,0.004362282874525558,-1.0937587544927312,0.7105326560523622,50.76495530598213,42.256473957318974,0.446714905302656,0.48255926075631805,5.609717069740924,1.3583478448179136,9.858913335691843,1.339996337890625,-1.2332404193960826,-0.350501632690424,-3.0698177489997107,2.3688144836188627,-1.7101596908450603,1.0091564254642122,-3.953602389526367,43.456518938958,-2.0222748511832833,1.3596580581546431,8,0.6550025939941406,0.7250022888183594,6.927501678466797,5.994998931884766,12.09000396728517,2,0.1375830919827421,1.5312527318821576,77.94000244140625,-1.102318616353094,78.80000305175781,-3.2458545190937986,78.61000061035156,0.1375830919827421
5141,2007-08-23,79.3499984741211,80.01000213623047,78.27999877929688,79.26000213623047,3089500.0,0.013668877254852552,1.4538990974612038,-0.16665960242444794,63.265310829989104,45.0024285865872,-0.7070449811629089,-0.7777453338018177,4.483410130631768,0.4839989975696426,10.61658723402465,1.7300033569335938,-1.1407392529519456,0.8149982452392521,-1.6364555924121618,3.266452082890666,-0.4107286735864477,2.040725164064952,-4.83132996331787,35.26091115795636,-14.164084992767627,1.2257269188257054,8,-0.4149971008300781,-0.3449974060058594,5.857501983642578,4.924999237060547,12.989997863769531,3,0.14341531319025713,-1.0937587544927312,78.27999877929688,1.5312527318821576,77.94000244140625,-1.102318616353094,78.80000305175781,0.14341531319025713
5142,2007-08-24,81.6500015258789,82.18000030517578,79.55999755859375,79.9000015258789,3303300.0,0.0289855462632167,-1.1563738202734015,19.44523567310953,67.53506871041328,47.99571363748538,-3.164219587958897,-3.0597804072406802,2.075938973927663,-1.604992515023028,11.176790448443525,2.8300018310546875,-0.8939221481874426,3.0040012359619084,0.20544857304275865,5.802553898881058,1.6047249045023335,4.403277567421483,-6.942906336463622,90.0563114967636,37.49028056884459,1.3992763314595744,8,-2.7150001525878906,-2.645000457763672,3.5574989318847656,2.6249961853027344,10.799995422363295,4,0.11047148162278386,1.4538990974612038,79.3499984741211,-1.0937587544927312,78.27999877929688,1.5312527318821576,77.94000244140625,0.11047148162278386
5143,2007-08-27,80.7699966430664,81.5199966430664,79.95999908447266,81.1500015258789,2118400.0,-0.0107777693370108,1.7857220708446866,-0.21714564732142858,55.05087257063312,50.39597684831898,-2.363448680791535,-2.1689004853290896,2.783486289848071,-0.5081691889813555,11.287729326218267,1.69000244140625,-0.736114035976712,2.046496582031253,-0.9008758403872577,4.993869004449763,0.5728103708219976,3.520182793240508,-5.878243308611303,73.54590660937227,23.344518128363433,1.4736862112092581,8,-1.8349952697753906,-1.7649955749511719,4.437503814697266,3.5050010681152344,11.85000610351564,0,0.11155134964344371,-1.1563738202734015,81.6500015258789,1.4538990974612038,79.3499984741211,-1.0937587544927312,78.27999877929688,0.11155134964344371
5144,2007-08-28,79.69000244140625,80.9800033569336,79.43000030517578,80.5,2863500.0,-0.013371229993147105,-1.3308284478505787,2.131545133311918,50.86832717424067,52.13690287904312,-1.1802577130448952,-1.094622604847217,3.6313964519025035,0.7684377934711506,11.606073576831541,1.5500030517578125,-0.6679942334162092,0.934502410888669,-2.0415533547331677,3.9105581765105057,-0.5535254719222564,2.4225302936995945,-4.61728412481213,41.686186854203406,-5.917688520162663,1.4880278828109212,8,-0.7550010681152344,-0.8500022888183594,5.517498016357422,4.584995269775391,13.459999084472656,1,0.12046678604608774,1.7857220708446866,80.7699966430664,-1.1563738202734015,81.6500015258789,1.4538990974612038,79.3499984741211,0.12046678604608774
5145,2007-08-29,82.19000244140625,83.0,80.08999633789062,80.19999694824219,3156800.0,0.03137156385254447,-1.6334794766458383,-2.456804310149951,58.53808042919565,54.34235220718017,-3.236805278116364,-3.5348542509684506,0.9345385816503722,-1.509314726014935,11.613144804952851,3.30999755859375,-0.5219809688792907,3.2815021514892635,-0.06695199847139577,6.629956301449923,1.607275076508941,4.955729226469586,-6.939938442315892,82.83903921378463,35.42192594072295,1.6742270749803283,8,-1.7950019836425781,-3.3500022888183594,3.017498016357422,2.0849952697753906,10.199996948242188,2,0.10317551375648759,-1.3308284478505787,79.69000244140625,1.7857220708446866,80.7699966430664,-1.1563738202734015,81.6500015258789,0.10317551375648759
5146,2007-08-30,82.27999877929688,83.25,81.48999786376953,81.55000305175781,2602400.0,0.001094979136358809,-3.1411517610311277,0.3668310112945398,55.73770491803279,55.21669488206324,-2.72268170265248,-3.470418761788892,0.7159171320937219,-1.4111681551458304,11.456966464307818,1.7600021362304688,-0.11121722214328145,3.1604984283447237,-0.48177715696952816,6.802774013658976,1.3393606356875978,4.98163622100185,-6.856136011360206,74.60729585875633,29.173744038193348,1.8211377926571284,8,-2.229999542236328,-3.4399986267089844,1.9050006866455078,1.9949989318847656,8.830001831054688,3,0.09832284987005568,-1.6334794766458383,82.19000244140625,-1.3308284478505787,79.69000244140625,1.7857220708446866,80.7699966430664,0.09832284987005568
5147,2007-08-31,83.86000061035156,84.33000183105469,83.05000305175781,83.3499984741211,3120400.0,0.01920274495011598,-1.3063186907601263,0.6986371522334399,63.03938941962228,56.76243768105498,-3.888580356878961,-4.657571216728513,-1.038254121751919,-2.791130973739058,10.78898777463809,2.0500030517578125,0.40885347349359336,4.3395000457763615,0.4593077811910291,8.219692310361694,2.3994039134836953,6.279596178069028,-8.265815048945498,90.40814133993923,44.49239644166096,1.9400961322926644,8,-3.270000457763672,-4.869998931884766,-0.1725006103515625,0.4149971008300781,8.349998474121094,4,0.10112086412854504,-3.1411517610311277,82.27999877929688,-1.6334794766458383,82.19000244140625,-1.3308284478505787,79.69000244140625,0.10112086412854504
5148,2007-09-04,85.37000274658203,86.16999816894531,83.2699966430664,83.86000061035156,3974200.0,0.018006226153593374,-1.1561268913878924,2.960776100647748,72.2118489941085,59.66795092802416,-4.882016830848016,-5.756232335976904,-2.7055690253825446,-4.105770826938397,9.742825260792088,2.9000015258789062,0.984725743756016,5.4010021209716825,1.0007245584337596,9.801279683509605,3.200863339702721,7.601140902240644,-9.426384534390024,88.13062795370293,36.242894766104534,2.20013878126896,9,-3.3300018310546875,-5.460002899169922,-2.2125015258789062,-1.0950050354003906,11.32999420166017,1,0.08293304408899793,-1.3063186907601263,83.86000061035156,-3.1411517610311277,82.27999877929688,-1.6334794766458383,82.19000244140625,0.08293304408899793
5149,2007-09-05,85.8499984741211,86.13999938964844,84.54000091552734,84.6500015258789,3536800.0,0.005622533818628428,-1.2535218834957715,0.7946988414452377,77.9715573473567,62.69090671039911,-4.60639449740259,-6.044436650220234,-3.2876732055868274,-4.384991062656923,10.533478961419002,1.5999984741210938,1.3328007801344768,5.562498092651367,0.4472005408636761,10.677795644439058,3.0048493167575145,8.12014686854522,-9.292797464523886,94.73684870965394,37.592556894636175,2.5576487758938464,9,-3.625,-5.939998626708984,-3.3024978637695312,-1.904998779296875,9.94000244140625,2,0.0788585252508971,-1.1561268913878924,85.37000274658203,-1.3063186907601263,83.86000061035156,-3.1411517610311277,82.27999877929688,0.0788585252508971
5150,2007-09-06,86.22000122070312,87.23999786376953,84.94000244140625,86.12999725341797,4618700.0,0.004309874818385406,1.1596228996751234,0.07500349681471968,81.5203191346288,64.7192409664702,-4.170205190252005,-6.199071999048101,-3.6924694573361165,-4.584836846137506,11.974119030263827,2.2999954223632812,1.6934641988242731,5.594000625610349,-0.14581936551856245,11.33382061673926,2.724090630045893,8.463910621174804,-9.086032381545024,82.26092794667119,20.695711027564805,2.8699099955644534,9,-2.8850021362304688,-5.775001525878906,-3.7649993896484375,-2.2750015258789062,10.379997253417969,3,0.08037578528254241,-1.2535218834957715,85.8499984741211,-1.1561268913878924,85.37000274658203,-1.3063186907601263,83.86000061035156,0.08037578528254241
5151,2007-09-07,85.30999755859375,85.62000274658203,83.87999725341797,85.33000183105469,3373900.0,-0.010554438056431636,4.799959310309751,-0.22225989658387726,73.6581751958534,65.3995861315191,-2.5992016862705185,-5.085108370358384,-2.838544665993197,-3.50728239079055,13.203292457073262,2.3400039672851562,2.2024605923428737,4.388997268676761,-1.684447377517074,10.462441914870595,1.3522749455798362,7.425719591773685,-7.3675463974667394,53.93788317725527,-9.108474815694365,3.0367223230969196,9,-1.9749984741210938,-4.864997863769531,-3.039997100830078,-1.5499992370605469,13.19000244140625,4,0.08299146681128322,1.1596228996751234,86.22000122070312,-1.2535218834957715,85.8499984741211,-1.1561268913878924,85.37000274658203,0.08299146681128322
5152,2007-09-10,84.33999633789062,85.12999725341797,82.80000305175781,84.9000015258789,3203900.0,-0.011370311199890626,3.568631117560381,27.994279176201374,68.5408044873497,66.89846745559872,-1.349400838937882,-4.021205836315829,-1.910614954359545,-2.3679216945965607,14.521165353159127,2.5099945068359375,2.626796622990895,3.2284961700439396,-3.0295145212596992,9.486506861347578,0.0994908243921202,6.357501515695759,-5.65374144055221,34.68457399919926,-28.93583941529964,3.1290053456518176,9,-1.0049972534179688,-3.8949966430664062,-2.3249969482421875,-0.8349990844726562,14.330001831054688,0,0.08027038850391133,4.799959310309751,85.30999755859375,1.1596228996751234,86.22000122070312,-1.2535218834957715,85.8499984741211,0.08027038850391133
5153,2007-09-11,85.7300033569336,86.20999908447266,83.18000030517578,84.94999694824219,3931000.0,0.01648099453875007,2.4827614934338893,-1.3928556831650796,75.17775196837773,69.59951465494728,-2.19239407120574,-5.202231052429099,-3.3170927779322597,-3.5666319771599433,15.411937730652387,3.029998779296875,2.8449954239918185,4.316503143310541,-2.2290240555536656,10.862030342174748,1.043739543878445,7.5892667427426375,-6.359449022280685,65.99107497263553,-0.5843972008370599,3.272763599432101,9,-2.0650062561035156,-5.285003662109375,-4.677501678466797,-3.1050033569335938,11.30999755859375,1,0.07558608974456527,3.568631117560381,84.33999633789062,4.799959310309751,85.30999755859375,1.1596228996751234,86.22000122070312,0.07558608974456527
5154,2007-09-12,86.36000061035156,87.19999694824219,85.5,85.69999694824219,3511600.0,0.007348620421662622,-2.2075487994472276,0.8461515889550749,75.6345076913544,71.49911768407604,-1.9855552847785276,-5.473327420099224,-4.01331861506408,-4.017929548350423,16.99192512450423,1.6999969482421875,2.8267710419904972,4.540500259399408,-2.1811642706293526,11.26216478942817,1.179667994385028,7.901332524413789,-6.359890793369331,80.18021888139886,10.239160176128308,3.3608322650143805,9,-1.9950027465820312,-5.775001525878906,-6.132499694824219,-4.560001373291016,10.029998779296875,2,0.11973131385841174,2.4827614934338893,85.7300033569336,3.568631117560381,84.33999633789062,4.799959310309751,85.30999755859375,0.11973131385841174
5155,2007-09-13,86.88999938964844,87.76000213623047,86.36000061035156,86.41000366210938,2790100.0,0.006137086331068797,-3.8275762279340193,0.7272622185231423,74.77002802622866,73.61382025165335,-1.9877844492446997,-5.522508491772101,-4.643760690896158,-4.371837113296095,18.062339964002867,1.4000015258789062,3.1615186943477624,4.585499191284185,-2.129478401260741,11.300476783829112,1.2280103950117223,7.9429879875566485,-6.310698528923226,82.45961880707627,7.7958402773933955,3.357488796272461,9,-1.6099967956542969,-6.0449981689453125,-6.662498474121094,-5.090000152587891,3.9000015258789062,3,0.10242837597417687,-2.2075487994472276,86.36000061035156,2.4827614934338893,85.7300033569336,3.568631117560381,84.33999633789062,0.10242837597417687
5156,2007-09-14,87.06999969482422,87.69999694824219,86.11000061035156,86.25,2306300.0,0.0020715882891031434,-1.890906442685828,1.7083479034873001,70.68700627357249,74.46355545764781,-1.583377767057371,-5.141512664741896,-4.930308880236481,-4.370197412293862,18.706695653979445,1.589996337890625,3.697054040697722,4.241999435424802,-2.228492103303708,10.712490974153312,1.006753666060547,7.477245204789057,-5.772628706548488,86.08865788773406,12.819550570633666,3.235245769364258,9,-1.7899971008300781,-6.224998474121094,-7.272499084472656,-5.270000457763672,3.620002746582017,4,0.10945215128860708,-3.8275762279340193,86.88999938964844,-2.2075487994472276,86.36000061035156,2.4827614934338893,85.7300033569336,0.10945215128860708
5157,2007-09-17,85.75,86.94000244140625,85.22000122070312,86.55000305175781,3476300.0,-0.015160212466414968,1.1772142119037732,-0.9756138408433276,68.38996683974611,74.03890188494088,0.036780069031294715,-3.435305474098243,-3.7453531430327445,-2.965561804490733,19.588782091260626,1.8499984741210938,3.9008569799623416,2.564999771118167,-3.710551292226839,8.840550834463173,-0.572775760554336,5.70277530279067,-3.8063658969287957,56.113508020855896,-16.413352297992937,3.1377755316725016,9,-0.4699974060058594,-4.904998779296875,-5.76249885559082,-3.950000762939453,5.510002136230483,0,0.14868804664723023,-1.890906442685828,87.06999969482422,-3.8275762279340193,86.88999938964844,-2.2075487994472276,86.36000061035156,0.14868804664723023
5158,2007-09-18,88.4800033569336,88.66999816894531,85.16000366210938,85.7699966430664,3530400.0,0.03183677384179129,1.2718437972208232,-3.387495470064277,78.93349271842831,74.14578359283773,-2.464885573555165,-5.694904886740417,-6.6033836901112295,-5.631079246167417,20.751183595018528,3.5099945068359375,4.263588643155899,4.811003112792974,-1.5333405435818719,11.15534676916782,1.6388312846055584,7.9831749409803905,-5.954732450546459,94.58703392151493,17.40890478674787,3.17217182818742,9,-2.7450027465820312,-7.180004119873047,-8.492502212524414,-6.680004119873047,4.469993591308608,1,0.11516720643538725,1.1772142119037732,85.75,-1.890906442685828,87.06999969482422,-3.8275762279340193,86.88999938964844,0.11516720643538725
5159,2007-09-19,88.2300033569336,90.0,87.54000091552734,89.08000183105469,4237900.0,-0.002825497180323211,-1.20627388458762,-0.31365179642235774,73.33847069082522,73.236689321304,-2.0582224305168637,-4.884930238312279,-6.468902388308123,-5.3204261922059715,22.255420601321408,2.4599990844726562,4.386084462887965,4.046503067016602,-2.0037763640678463,10.09678249810105,1.0213633514743776,7.0716427825588255,-4.967365179039476,63.42979375398021,-12.493918766123578,3.0251397155422217,9,-1.8300018310546875,-6.265003204345703,-8.242502212524414,-6.430004119873047,5.459999084472642,2,0.09985262635605929,1.2718437972208232,88.4800033569336,1.1772142119037732,85.75,-1.890906442685828,87.06999969482422,0.09985262635605929
5160,2007-09-20,89.05000305175781,89.55000305175781,87.4000015258789,87.8499984741211,3243400.0,0.009293887154315561,-1.0476219886576252,-1.4117726256832808,74.7622444127437,73.35936367873624,-2.7206784503017474,-5.1191598990507,-7.376964256796526,-6.064489137000166,23.81577247734967,2.1500015258789062,4.247678633542748,4.328002548217768,-1.4194876155271317,10.075492711962667,1.4542574663453252,7.20174763009021,-4.844134218768872,80.37194902803962,4.1048452728040274,2.873745081872448,9,-2.6500015258789062,-7.085002899169922,-9.062501907348633,-7.250003814697266,1.0,3,0.08242555964455667,-1.20627388458762,88.2300033569336,1.2718437972208232,88.4800033569336,1.1772142119037732,85.75,0.08242555964455667
5161,2007-09-21,90.7300033569336,91.12999725341795,88.97000122070312,89.9000015258789,5134700.0,0.018865808507601445,1.6503187515797448,0.6916655540508752,74.94552218090791,74.0709989780205,-3.9683084716391477,-6.22188455385276,-9.192118680885542,-7.672542811255184,25.378061603677672,2.1599960327148295,4.02515970294813,5.439002609252924,-0.3224349314234729,11.200440149929321,2.5582838389147184,8.31972137959113,-5.71295616056311,93.29992753984372,18.044070295778752,2.8807187703381985,9,-3.5750045776367188,-8.200004577636719,-10.742502212524414,-8.930004119873047,-2.7400054931640625,4,0.0006612758335047264,-1.0476219886576252,89.05000305175781,-1.20627388458762,88.2300033569336,1.2718437972208232,88.4800033569336,0.0006612758335047264
5162,2007-09-24,90.66999816894531,91.25,90.05000305175781,90.4000015258789,3746600.0,-0.0006613599224968292,-1.4742368588709995,0.32529644268774704,71.50969557390378,73.66343715641229,-3.2586467611976673,-5.746080270465825,-9.1053710157952,-7.556016946305618,26.440564996288966,1.1999969482421875,3.7168657091598334,4.927997589111328,-1.0417682177129848,10.897763395935641,1.9431146856991717,7.912880492523485,-4.674878963447227,90.47615468262201,16.15285993265644,2.9848829034121596,9,-2.464996337890625,-6.619998931884766,-10.682497024536133,-8.869998931884766,-4.4199981689453125,0,0.00022062725118465742,1.6503187515797448,90.7300033569336,-1.0476219886576252,89.05000305175781,-1.20627388458762,88.2300033569336,0.00022062725118465742
5163,2007-09-25,89.77999877929688,90.02999877929688,88.94999694824219,89.51000213623047,2809300.0,-0.009815809061671121,1.8052117909338619,1.0,65.43595663058142,72.5302648163264,-1.937487562572926,-4.370544506355671,-8.1300751664904,-6.625115745253908,27.35213413713885,1.720001220703125,3.643809803703249,3.587498092651373,-2.1581014570534904,9.333097642356236,0.7146983177989483,6.460297867503797,-2.839001030788438,61.81813497890521,-9.51307431381148,2.87279977485243,9,-1.5749969482421875,-5.729999542236328,-10.527498245239258,-7.979999542236328,-3.05999755859375,1,0.016484778091519603,-1.4742368588709995,90.66999816894531,1.6503187515797448,90.7300033569336,-1.0476219886576252,89.05000305175781,0.016484778091519603
5164,2007-09-26,89.29000091552734,90.77999877929688,87.86000061035156,90.5,4302000.0,-0.005457761978523434,2.2994392168864253,-4.4815338099409425,61.94551133809938,71.10531851764537,-1.104288890816207,-3.2933126598749993,-7.52712300788744,-6.085313357692826,28.322133383877112,2.9199981689453125,3.7256879491500285,2.6175003051757812,-2.398487147273869,7.633487757625431,0.10950657895095617,5.125494031400606,-1.5733827617504232,49.09091269393036,-19.99614811667506,2.507993726224822,9,-1.0849990844726562,-5.240001678466797,-10.319999694824219,-7.490001678466797,-4.930000305175781,2,0.040989987626692814,1.8052117909338619,89.77999877929688,-1.4742368588709995,90.66999816894531,1.6503187515797448,90.7300033569336,0.040989987626692814
5165,2007-09-27,90.66999816894531,91.06999969482422,88.86000061035156,89.66000366210938,2657800.0,0.015455227228897916,1.4419912325071658,-0.834706835564355,70.12011134785897,71.04233019256608,-2.1140169643122846,-4.221894832539007,-8.821256745800781,-7.397874575351366,28.823489712777995,2.2099990844726562,3.620772220234187,3.573497772216797,-1.2780304428877542,8.425025987321348,1.1477336646645142,5.9992618797690795,-2.80999755859375,82.8907983633933,11.396409406278167,2.4257641075522787,9,-2.464996337890625,-6.089996337890625,-11.699996948242188,-8.869998931884766,-5.470001220703125,3,0.033307646778968136,2.2994392168864253,89.29000091552734,1.8052117909338619,89.77999877929688,-1.4742368588709995,90.66999816894531,0.033307646778968136
5166,2007-09-28,90.37000274658205,92.0999984741211,89.79000091552734,91.47000122070312,2859200.0,-0.0033086514659930177,-1.0442436947839973,-1.0891133235636123,73.83401455073133,71.64722438267556,-1.449074219494193,-3.4622523247848136,-8.48321369827481,-7.025116189987372,29.39542400552258,2.30999755859375,3.458128705083766,2.869002151489269,-1.6277105705948998,7.365714873573438,0.6206457904471847,5.117358512531354,-2.510002136230483,59.19819341604546,-16.252103846027744,2.2483563610420827,9,-1.740001678466811,-5.180004119873061,-11.40000152587892,-8.570003509521499,-6.190002441406264,4,-0.003540994634265826,1.4419912325071658,90.66999816894531,2.2994392168864253,89.29000091552734,1.8052117909338619,89.77999877929688,-0.003540994634265826
5167,2007-10-01,92.33999633789062,93.0,89.86000061035156,90.37000274658205,4054200.0,0.0217991980904646,-1.1003355405008868,-1.7909057491035552,74.9810994988124,71.20806958049602,-2.6663682030425946,-5.021844679978429,-10.348285010949681,-8.905362504350094,29.806636437230388,3.1399993896484375,3.3509488869605093,4.414995956420896,-0.2328219295735181,9.06281384241531,2.0910870134236887,6.7389048994181024,-3.6319961547851562,87.15946030191031,10.07836892789544,2.3239089429972095,10,-2.139995574951172,-6.124996185302734,-13.3699951171875,-10.539997100830078,-5.329994201660156,0,-0.04710849736449607,-1.0442436947839973,90.37000274658205,1.4419912325071658,90.66999816894531,2.2994392168864253,89.29000091552734,-0.04710849736449607
5168,2007-10-02,92.4499969482422,92.55999755859376,90.58999633789062,91.9499969482422,3829900.0,0.0011912563863341052,4.472216335353746,0.2538079322724457,73.95751546889302,71.27685233361466,-2.407139615658636,-4.821431109943788,-10.396666743080445,-8.88973566337458,29.79039400724256,1.9700012207031392,3.3841476571300717,4.17099685668947,-0.7290948256268024,9.071088539005743,1.7209510155313268,6.621042697847614,-2.8835968017578324,89.29955025159221,12.089551840051087,2.4500458411581385,10,-2.2499961853027486,-6.234996795654311,-13.479995727539077,-10.649997711181655,-7.2399978637695455,1,-0.06706324665119512,-1.1003355405008868,92.33999633789062,-1.0442436947839973,90.37000274658205,1.4419912325071658,90.66999816894531,-0.06706324665119512
5169,2007-10-03,92.62000274658205,93.75,91.8499984741211,92.0,3280000.0,0.00183889458033204,-3.130412067635815,1.240005493164091,73.1983970238563,71.10309151262717,-2.110922608975798,-4.699168687838679,-10.451194206896488,-8.956120174542505,29.893050861587767,1.9000015258789062,3.580269595421356,4.002502441406264,-1.1213196343241947,9.126324517136723,1.4405914035410348,6.564413479271494,-2.760002136230483,76.89166882494857,0.3314310779142602,2.5619110378652317,10,-1.8150024414062642,-6.030002593994155,-13.65000152587892,-10.820003509521499,-6.069999694824233,2,-0.06370115904684148,4.472216335353746,92.4499969482422,-1.1003355405008868,92.33999633789062,-1.0442436947839973,90.37000274658205,-0.06370115904684148
5170,2007-10-04,93.1500015258789,93.4800033569336,91.06999969482422,92.4000015258789,3359300.0,0.005722292847982313,2.4184360322922753,1.2096720605426414,73.93702083486028,70.99103580751076,-2.2329989046041305,-4.93646443630567,-10.881353547272226,-9.375808963579118,29.578084739487675,2.410003662109375,3.3752089465550625,4.186001205444342,-1.1864175460545425,9.558419956943226,1.4997918296948995,6.872210581193784,-2.5600051879882812,84.8485198778526,9.101393893359301,2.68620937574944,10,-2.345001220703125,-6.230003356933594,-14.262500762939453,-11.35000228881836,-7.900001525878906,3,-0.09436393742930116,-3.130412067635815,92.62000274658205,4.472216335353746,92.4499969482422,-1.1003355405008868,92.33999633789062,-0.09436393742930116
5171,2007-10-05,92.38999938964844,93.6500015258789,91.36000061035156,93.5,3587600.0,-0.00815890632078331,2.248219812566284,-1.4800008138020833,77.3476100637627,71.63969297305063,-1.3552863110439404,-3.8144174023906174,-9.971223778268268,-8.506241643177077,29.759607358073936,2.2900009155273438,3.355903846738073,3.0719989776611385,-2.219068122734967,8.363066078057244,0.4264654274630857,5.717532527859191,-1.3199996948242188,65.0385392354914,-12.647155029645333,2.6455335501980533,10,-1.5849990844726562,-4.770000457763672,-12.772499084472656,-10.59000015258789,-10.720001220703125,4,-0.07782230207712104,2.4184360322922753,93.1500015258789,-3.130412067635815,92.62000274658205,4.472216335353746,92.4499969482422,-0.07782230207712104
5172,2007-10-08,91.11000061035156,92.16000366210938,90.83000183105469,91.73999786376952,1964600.0,-0.013854300116385665,-1.235306940214778,0.5675647810845978,62.30120921322994,71.29138770445603,-0.007050969974045529,-2.1093700814463574,-8.493880302634267,-7.119974685537542,30.32374356796492,1.55999755859375,3.212916073074638,1.4534999847412138,-3.3394158357501738,6.246415805232601,-0.9429579255044871,3.8499578949869147,2.6399993896484375,16.455812336426938,-56.65094755113852,2.3964579102456964,10,-0.30500030517578125,-2.8349990844726562,-11.665000915527344,-9.310001373291016,-8.5,0,-0.07606190603392904,2.248219812566284,92.38999938964844,2.4184360322922753,93.1500015258789,-3.130412067635815,92.62000274658205,-0.07606190603392904
5173,2007-10-09,92.20999908447266,92.5,90.44000244140624,91.30999755859376,3524700.0,0.01207330113875682,1.7837741704341206,-1.428580078716328,67.2443589387599,71.88014854897386,-0.8114357038219708,-2.844870196402738,-9.372913247990397,-8.124432228114188,30.54101804087519,2.059997558593764,2.96583140215499,2.2294986724853487,-2.315496403490073,6.77449374846077,-0.0429988655023692,4.501996210473067,1.4816009521484403,53.47425826556786,-19.995009249861305,2.272497537987713,10,-0.904998779296875,-3.93499755859375,-12.419998168945312,-10.40999984741211,-10.729995727539062,1,-0.05639298340604604,-1.235306940214778,91.11000061035156,2.248219812566284,92.38999938964844,2.4184360322922753,93.1500015258789,-0.05639298340604604
5174,2007-10-10,96.6999969482422,96.87000274658205,91.75,91.8000030517578,7073500.0,0.048693177620100725,-1.048001098632818,5.4444284321622,75.14792305793937,72.43879429453835,-4.626291609432997,-6.872879001810432,-13.579735197441138,-12.517357504987032,30.960805130482406,5.1200027465820455,2.934055351082094,6.202496719360369,1.0763307196915832,11.328662719029154,3.639413719525976,8.765579719194761,-6.259994506835966,97.35605302844235,23.737121203343392,2.5630829998343945,10,-3.369995117187514,-6.86499404907228,-15.724996566772475,-14.899997711181655,-17.989997863769545,2,-0.11882107783229257,1.7837741704341206,92.20999908447266,-1.235306940214778,91.11000061035156,2.248219812566284,92.38999938964844,-0.11882107783229257
5175,2007-10-11,95.79000091552734,99.66000366210938,94.66000366210938,97.4000015258789,6672100.0,-0.009410507357119458,-1.5839825883985743,-0.3285719624072775,67.52078272162512,71.73732409130434,-3.2560549273343042,-5.546291251696246,-12.393877856656957,-11.512838571732672,31.469426687717938,5.0,3.053573005723905,4.84750061035156,-0.5004846408150172,10.195485861518137,2.173507984768264,7.521493235934855,-5.349998474121108,58.02600613661421,-12.562123656021406,2.6739926255832915,10,-1.029998779296875,-4.55999755859375,-14.722501754760742,-13.990001678466797,-15.239997863769531,3,-0.0964609852328725,-1.048001098632818,96.6999969482422,1.7837741704341206,92.20999908447266,-1.235306940214778,91.11000061035156,-0.0964609852328725
5176,2007-10-12,96.5999984741211,97.58999633789062,94.56999969482422,96.3499984741211,2708600.0,0.008455971926631944,1.7085223579321906,-0.1552794442390985,69.51944795053294,71.13047391927329,-3.452454629981588,-5.908658032931811,-12.8784196364617,-12.218172736192415,32.111607640447474,3.0199966430664062,3.3170057939368576,5.180998229980474,-0.4070430498576201,10.769039509818569,2.3869775900614343,7.975018869899515,-5.7911959838867375,66.81122795171476,-1.2091015577397286,2.794020639919045,10,-1.5499954223632812,-5.3699951171875,-14.709999084472656,-14.984996795654297,-18.26000213623047,4,-0.11749481007664542,-1.5839825883985743,95.79000091552734,-1.048001098632818,96.6999969482422,1.7837741704341206,92.20999908447266,-0.11749481007664542
5177,2007-10-15,98.5,99.45999908447266,97.22000122070312,98.0,3582000.0,0.019668753166574016,-1.1747577849545199,2.0,76.91361443445402,71.45892935989117,-4.90229721168599,-7.1722084101259185,-14.352608782493064,-14.007946477754956,33.35529346819546,2.8600006103515625,3.4178707768032695,6.443499755859378,0.6724404867861153,12.21455902493264,3.5579701213227537,9.329029390396002,-7.337149462890636,87.41861704416445,17.844836759118024,2.8855296345366295,10,-3.4499969482421875,-7.269996643066406,-16.610000610351562,-16.884998321533203,-16.949996948242188,0,-0.17086296275182422,1.7085223579321906,96.5999984741211,-1.5839825883985743,95.79000091552734,-1.048001098632818,96.6999969482422,-0.17086296275182422
5178,2007-10-16,98.66999816894531,100.29000091552734,97.62999725341795,98.0999984741211,4454500.0,0.0017258697354853858,-2.523178674104005,1.1399993896484375,79.53402987670444,72.16288856576318,-4.578701196036064,-6.89306647493342,-14.104093252232701,-14.03974245230225,34.229570913935326,2.660003662109389,3.53916449982772,6.103998184204102,-0.11912625136505994,12.327122619773263,2.992435966419521,9.215560401988682,-7.167261506835942,81.03041483711601,8.499457066809526,3.1115622177845816,10,-3.3049964904785156,-6.93499755859375,-16.779998779296875,-17.054996490478516,-18.400001525878906,1,-0.16276474973776134,-1.1747577849545199,98.5,1.7085223579321906,96.5999984741211,-1.5839825883985743,95.79000091552734,-0.16276474973776134
5179,2007-10-17,97.04000091552734,99.12999725341795,96.0500030517578,98.91999816894531,3613200.0,-0.01651968464240816,1.6782611580117426,-3.2982425613363495,69.74584580659534,71.69720245151153,-2.5208908463530406,-4.816130375882025,-12.165187020255772,-12.290316263430782,34.49873267270068,3.0799942016601562,3.46454033998819,4.033501052856451,-2.144381125416217,10.211383231129119,0.9445599637201241,7.122442141992778,-5.010028398212896,43.181830307363164,-26.8804284651411,3.0889410891363314,10,-1.6749992370605469,-4.314998626708984,-14.985002517700195,-15.424999237060547,-14.730003356933594,2,-0.16034622229794315,-2.523178674104005,98.66999816894531,-1.1747577849545199,98.5,1.7085223579321906,96.5999984741211,-0.16034622229794315
5180,2007-10-18,96.38999938964844,97.5,95.9499969482422,96.3000030517578,3812200.0,-0.006698284416183475,-2.924015915324399,-0.04787046243127189,68.26456611259378,70.68797534582609,-1.523137390008813,-3.7819420847377216,-11.206493212145233,-11.522814362553632,34.83552157164214,1.5500030517577983,3.4136902243029965,3.0164997100830107,-3.0426822516085394,9.07568167177456,-0.0130912707627715,6.046090690928793,-3.8644251684412154,31.818169692636832,-37.98172833855925,3.0295909808457764,10,-1.0249977111816406,-3.664997100830078,-13.915000915527344,-14.77499771118164,-17.099998474121094,3,-0.18342152108234666,1.6782611580117426,97.04000091552734,-2.523178674104005,98.66999816894531,-1.1747577849545199,98.5,-0.18342152108234666
5181,2007-10-19,90.79000091552734,93.73999786376952,90.5199966430664,93.43000030517578,9174400.0,-0.05809729753689041,-1.0251529473860903,-29.33452017632633,46.146205958820985,68.8929749842251,4.275665343316092,1.9212871110436254,-5.355221060777254,-5.855527584721358,33.934887333357075,5.870002746582031,3.2441311575127685,-2.586498641967779,-8.640226884853547,3.467229600917989,-5.613362763410663,0.44036547947510485,9.5,2.763604446131188,-62.16193460611813,3.026864121442884,10,4.575000762939453,1.9350013732910156,-7.727499008178711,-9.174999237060547,-12.55999755859375,4,-0.11278772728834985,-2.924015915324399,96.38999938964844,1.6782611580117426,97.04000091552734,-2.523178674104005,98.66999816894531,-0.11278772728834985
5182,2007-10-22,90.69000244140624,91.01000213623048,88.80999755859375,89.30999755859375,4148400.0,-0.0011014260723948288,1.1782177469916666,-0.5227292431292031,45.62190221768754,66.49047979299485,4.8163080320693865,2.1321790238145724,-5.036036495736354,-5.6828701024931405,32.745717597994826,2.200004577636733,3.0052136712425295,-2.687497329711931,-8.739349047446481,3.364354388022619,-5.713423188579213,0.33842852915535104,9.404598388671886,16.376344364716726,-43.58789072664378,3.025925858867278,10,3.859996795654311,2.0349998474121236,-7.627500534057603,-9.075000762939439,-10.930000305175767,0,-0.13617825307144305,-1.0251529473860903,90.79000091552734,-2.924015915324399,96.38999938964844,1.6782611580117426,97.04000091552734,-0.13617825307144305
5183,2007-10-23,91.26000213623048,92.48999786376952,89.70999908447266,91.69000244140624,4174400.0,0.006285143670522242,1.7389269942685577,-0.3115933215391246,46.682922871602045,63.32770199451291,4.578900023390062,1.7694638691711617,-5.348627775343687,-6.1871758699719805,32.242250584070156,2.779998779296861,2.7976582519523276,-2.191497802734361,-8.092444758224147,3.7094491527554254,-5.141971280479254,0.7589756750105323,8.383214562988258,23.740355136497584,-32.67475334888695,2.950473477744893,10,3.289997100830064,1.4650001525878764,-8.19750022888185,-9.645000457763686,-10.580001831054702,1,-0.10639928618430061,1.1782177469916666,90.69000244140624,-1.0251529473860903,90.79000091552734,-2.924015915324399,96.38999938964844,-0.10639928618430061
5184,2007-10-24,92.9499969482422,93.76000213623048,90.41000366210938,91.33999633789062,3482800.0,0.01851846123659895,1.0742954053721998,-3.744184808644556,49.53830850607802,61.329649303896566,2.5714419909312767,0.38759810931719585,-6.7095239476967805,-7.838984471449876,32.395720661261066,3.349998474121108,2.989321355260003,-0.6845027923583871,-6.260093083398203,4.891087498681429,-3.472297937878295,2.103292353161521,6.259890985351532,47.64094622024641,-4.963648652479883,2.7877951455199073,10,1.6000022888183452,0.8950042724609233,-9.432497024536147,-11.334995269775405,-12.680000305175795,2,-0.13641743648723803,1.7389269942685577,91.26000213623048,1.1782177469916666,90.69000244140624,-1.0251529473860903,90.79000091552734,-0.13641743648723803
5185,2007-10-25,93.69000244140624,94.41999816894531,91.18000030517578,93.8000030517578,4679500.0,0.007961328859172445,3.8000293874966493,-0.0683233345654084,53.00370611155844,59.494566877343836,1.678765261244152,-0.12074636531046679,-7.071196902104262,-8.534995288748732,32.53118510515528,3.2399978637695312,3.057965782333426,-0.09549751281740271,-5.493801795995864,5.302806770361059,-2.7946496544066406,2.603654628771835,5.103889877187498,86.98759985529966,34.47051767948771,2.6991521415892312,10,0.8599967956543111,0.1549987792968892,-9.507501602172837,-11.865001678466783,-12.77999877929686,3,-0.1214644528366785,1.0742954053721998,92.9499969482422,1.7389269942685577,91.26000213623048,1.1782177469916666,90.69000244140624,-0.1214644528366785
5186,2007-10-26,90.05000305175781,94.3000030517578,87.48999786376953,94.16999816894531,7760500.0,-0.038851524119928205,2.1095879434798497,37.454293244555416,47.79167034891151,56.25879531228355,4.796323430216148,3.6828730670395373,-3.068341185906462,-4.846333169658237,31.919366402854088,6.810005187988267,2.4627683920364802,-3.719496917724612,-9.162139838569487,1.723146003120263,-6.440818378147057,-0.9981754573021675,8.344533476435927,36.940910176819195,-19.305813314429223,2.7213214604224407,10,3.839996337890625,3.839996337890625,-5.867502212524414,-8.22500228881836,-9.740005493164062,4,-0.11948919235511823,3.8000293874966493,93.69000244140624,1.0742954053721998,92.9499969482422,1.7389269942685577,91.26000213623048,-0.11948919235511823
5187,2007-10-29,87.98999786376953,90.56999969482422,87.4000015258789,90.05999755859375,4971300.0,-0.0228762367370966,1.0517761158283807,0.5024277058457527,41.546469019634706,52.037955217053586,5.8208246147674885,5.692115557331874,-0.7267340905021626,-2.7322249095965105,31.00361222649527,3.1699981689453125,2.0029061233158245,-5.562002182006836,-11.564094079602498,0.4400897155888259,-8.563048130804674,-2.560956233208998,9.750266344558753,8.404510256758591,-46.202111980051235,3.001045948797831,10,5.275001525878906,5.855003356933594,-3.1474990844726562,-5.599998474121094,-6.4799957275390625,0,-0.11092163591078663,2.1095879434798497,90.05000305175781,3.8000293874966493,93.69000244140624,1.0742954053721998,92.9499969482422,-0.11092163591078663
5188,2007-10-30,86.25,87.58000183105469,85.83999633789062,87.38999938964844,4790800.0,-0.01977495063090562,1.2894744767354314,0.550724424017485,26.474558827772782,47.23003444162886,6.273496626987196,7.319061530711565,1.2743274910746862,-0.9507263867935478,30.134717629642704,2.1500015258789062,1.335296981667284,-6.992000198364252,-13.817680109479397,-0.16632028724910697,-10.404840153921825,-3.5791602428066795,10.663043193732335,4.778596440683693,-42.58554484789186,3.412839955557574,10,5.4199981689453125,6.814998626708984,-0.12249946594238281,-3.799999237060547,-2.3300018310546875,1,-0.07524635204370467,1.0517761158283807,87.98999786376953,2.1095879434798497,90.05000305175781,3.8000293874966493,93.69000244140624,-0.07524635204370467
5189,2007-10-31,86.72000122070312,87.98999786376953,84.73999786376953,86.73999786376953,4966500.0,0.005449289515398581,1.5793685153844523,0.017540924361874422,29.168578104230093,42.8860357740329,4.67755006192877,6.729403614732121,1.1039586435753677,-1.3914011613810828,28.98874166905753,3.25,0.2867828499463201,-6.226998901367182,-13.649739828191485,1.1957420254571218,-9.938369364779334,-2.51562843795503,9.085737287445042,20.45457948875177,-24.50501287544423,3.7113704634121554,10,2.859996795654297,5.7949981689453125,-0.5925006866455078,-4.270000457763672,-3.2700042724609375,2,-0.06964945607133344,1.2894744767354314,86.25,1.0517761158283807,87.98999786376953,2.1095879434798497,90.05000305175781,-0.06964945607133344
5190,2007-11-01,84.36000061035156,87.4000015258789,84.0999984741211,85.22000122070312,4673900.0,-0.02721402879533341,-3.7825961963732864,43.007249141549025,23.756436483817467,40.398283610143615,5.757054624171985,8.850905298256265,3.731385209183145,1.003181991128713,28.30296705943814,3.3000030517578125,-0.9752274183615839,-8.147499465942388,-16.502054339046808,0.20705540716203075,-12.324776902494605,-3.9702220293901718,10.11784902047117,2.5490394073010316,-38.008713318501876,4.177277436552212,11,4.899997711181641,7.834999084472656,1.7674999237060547,-1.9099998474121094,0.2299957275390625,3,-0.04848273989679519,1.5793685153844523,86.72000122070312,1.2894744767354314,86.25,1.0517761158283807,87.98999786376953,-0.04848273989679519
5191,2007-11-02,85.19999694824219,86.25,83.08999633789062,84.95999908447266,3927800.0,0.009957282264262401,1.700853251779374,-0.27906708539592984,20.125771936571127,37.56538024557513,4.515590366404652,7.846950627946512,3.1395948355275607,0.18400287595900977,27.628335190868082,3.160003662109375,-2.0134882745922766,-6.948003005981448,-15.919821781357328,2.0238157693944316,-11.433912393669388,-2.4620936182935083,7.82495352064231,28.208551649855828,-6.156346527722725,4.485909387687939,11,3.5550003051757812,6.490001678466797,1.1925048828125,-2.7499961853027344,-1.7099990844726562,4,-0.05035203567834545,-3.7825961963732864,84.36000061035156,1.5793685153844523,86.72000122070312,1.2894744767354314,86.25,-0.05035203567834545
5192,2007-11-05,84.18000030517578,84.56999969482422,83.30000305175781,84.22000122070312,3218800.0,-0.011971792014101146,2.4324332683801924,-0.16667196490447278,18.649930193164707,34.4506032813043,5.045632997403686,8.770834381059942,4.326915145111613,1.1810950814789294,27.23659741630155,1.899993896484375,-3.1048876119503177,-7.621499633789057,-17.27174760676064,2.0287483391825276,-12.446623620274849,-2.7963756473032646,7.255357502749703,22.24497199701675,-5.960232155384784,4.825123986485789,11,4.5749969482421875,7.509998321533203,2.729999542236328,-1.3050003051757812,0.80999755859375,0,-0.045972947642577866,1.700853251779374,85.19999694824219,-3.7825961963732864,84.36000061035156,1.5793685153844523,86.72000122070312,-0.045972947642577866
5193,2007-11-06,87.01000213623047,87.08999633789062,84.7699966430664,84.91999816894531,3381700.0,0.03361845831308097,1.0622289436474055,-52.24890329963761,29.37062980956327,32.20975009280267,1.731450117712484,5.830204954109121,1.7289412286204424,-1.681613925289696,26.73648341380781,2.9099960327148438,-3.3026809586175148,-4.531497955322266,-14.4128380460173,5.349842135372768,-9.472168000669782,0.4091720900252511,3.0900978364894343,80.00009342112844,51.47148084048506,4.940670045347519,11,1.7449951171875,4.679996490478516,1.1974983215332031,-3.6850013732910156,-1.9900054931640625,1,-0.06321112360609671,2.4324332683801924,84.18000030517578,1.700853251779374,85.19999694824219,-3.7825961963732864,84.36000061035156,-0.06321112360609671
5194,2007-11-07,85.20999908447266,87.4000015258789,85.0,86.25,4206800.0,-0.020687311890184468,-2.2876753847359756,-0.4976071489846354,28.043989184598686,29.43644821202937,2.5904915514393423,7.08871214779235,3.779656683039377,0.05332734470073319,24.879230825384575,2.4000015258789062,-3.5504391631820624,-5.757001113891604,-15.711328414958118,4.197326187174909,-10.734164764424861,-0.7798374633583478,3.7684843066745657,49.18793955261001,20.20482939157768,4.977163650533254,11,3.4850006103515625,6.479999542236328,2.9975013732910156,-1.8849983215332031,-2.4599990844726562,2,-0.015139079091510244,1.0622289436474055,87.01000213623047,2.4324332683801924,84.18000030517578,1.700853251779374,85.19999694824219,-0.015139079091510244
5195,2007-11-08,86.55000305175781,86.98999786376953,84.73999786376953,85.62999725341797,4404900.0,0.01572590050091116,1.500006357844945,-0.8846201811979606,40.00000719754046,28.570707861877032,0.146583094676501,5.292317407031419,2.630510425474654,-1.3391779727997175,22.347849650931245,2.25,-3.8668471516571827,-3.9549972534179716,-13.824148039994256,5.914153533158313,-8.889572646706114,0.9795781398701706,1.486322410868354,80.27848141598561,45.99682620311944,4.9345753932881395,11,0.2799949645996094,5.139995574951172,2.1474971771240234,-2.8500022888183594,-6.3600006103515625,3,-0.03581751581986414,-2.2876753847359756,85.20999908447266,1.0622289436474055,87.01000213623047,2.4324332683801924,84.18000030517578,-0.03581751581986414
5196,2007-11-09,85.25,86.44999694824219,84.45999908447266,85.22000122070312,3719200.0,-0.01502025425672604,-1.5677341235073488,0.03260716329289227,37.85714237057455,28.160782678648125,0.7756722902471154,6.0063579125466475,4.10729881559628,-0.06448134560227459,19.76459829181539,2.0900039672851562,-4.463720836640761,-4.687500381469732,-14.384765912358475,5.00976514941901,-9.53613314691411,0.16113238397464613,2.1500015258789062,47.56091887717601,10.559370318888043,4.848632765444374,11,0.2899971008300781,6.439998626708984,3.612499237060547,-1.5499992370605469,-3.9000015258789062,4,-0.007741978441165642,1.500006357844945,86.55000305175781,-2.2876753847359756,85.20999908447266,1.0622289436474055,87.01000213623047,-0.007741978441165642
5197,2007-11-12,81.66999816894531,86.4800033569336,81.58000183105469,86.4800033569336,5102200.0,-0.04199415637600812,1.0374204743543176,-160.34003051881993,31.129477163019402,28.677995827008864,3.7603444831072466,8.707276509303227,7.775195007302642,3.4388020021349632,17.00123234247109,4.900001525878906,-5.375648953471156,-7.426002120971674,-16.913371000573477,2.061366758630129,-12.169686560772575,-2.6823176811707725,5.319999694824219,1.5463289108186655,-35.59875907492996,4.743684439800899,11,3.115001678466797,9.265003204345703,7.542501449584961,2.0300025939941406,-1.9199981689453125,0,0.022284801464784065,-1.5677341235073488,85.25,1.500006357844945,86.55000305175781,-2.2876753847359756,85.20999908447266,0.022284801464784065
5198,2007-11-13,82.61000061035156,83.18000030517578,79.8499984741211,81.55000305175781,5983600.0,0.01150976444816032,2.0272785911956666,-0.22037347511408392,29.034897801461327,28.663142460034557,2.5140924120014603,6.853807061663304,6.88714269863091,2.428205269467341,14.106739890125924,3.3300018310546875,-5.9232171068491795,-5.682999801635745,-14.44966969210705,3.083670088835561,-10.066334746871405,-1.299664856400085,3.8700027465820312,36.55630490888183,0.7083503442312633,4.383334945235653,11,1.0149993896484375,7.459999084472656,6.930000305175781,1.0900001525878906,-1.9199981689453125,1,0.028810037959493107,1.0374204743543176,81.66999816894531,-1.5677341235073488,85.25,1.500006357844945,86.55000305175781,0.028810037959493107
5199,2007-11-14,81.4800033569336,84.4000015258789,81.16000366210938,83.27999877929688,5013000.0,-0.013678698039815473,-1.6557416006128542,-1.698112800138193,25.62875473410584,28.87117782117771,3.1543414305465944,7.1235463553747,8.04155645277848,3.506506779692714,11.77058976907357,3.2399978637695312,-6.19645018090165,-6.034997177124026,-14.279422591495987,2.209428237247934,-10.157209884310006,-1.912784469938046,5.0,22.82920199090884,-6.27936047017273,4.122212707185978,11,2.1449966430664062,8.589996337890625,8.30999755859375,2.2199974060058594,0.55999755859375,2,0.0434461602882541,2.0272785911956666,82.61000061035156,1.0374204743543176,81.66999816894531,-1.5677341235073488,85.25,0.0434461602882541
5200,2007-11-15,78.70999908447266,82.19999694824219,77.91999816894531,81.33000183105469,6179800.0,-0.03399612369094507,-1.038092435463567,1.4555607831169546,26.55087537622387,29.58507820336135,5.630742255282129,8.960505776357252,10.792364830311698,6.240436752492073,9.655906405936458,4.279998779296875,-6.048989708164925,-7.921001434326172,-15.947188046231105,0.10518517757876111,-11.934094740278638,-3.9079081283737054,6.44400329589844,9.228977064592234,-18.108567338551815,4.013093305952467,11,3.950000762939453,10.395000457763672,12.872503280639648,6.5500030517578125,3.2600021362304688,3,0.0513276707218806,-1.6557416006128542,81.4800033569336,2.0272785911956666,82.61000061035156,1.0374204743543176,81.66999816894531,0.0513276707218806
5201,2007-11-16,80.55000305175781,80.76000213623047,78.91000366210938,79.41999816894531,4880400.0,0.02337700404888121,1.3870901054331026,-0.43129912145575683,34.474143659884604,31.343324144108,3.4215871992160203,6.655229502042374,8.983486823447251,4.36974200831537,9.88482528106119,2.0500030517578125,-5.998653879601747,-5.568997573852542,-13.78236034237608,2.6443651946709963,-9.675678958114304,-1.46231618959078,3.8499984741210938,30.724337486419063,0.9509175773129463,4.106681384261766,11,2.109996795654297,8.554996490478516,12.444999694824219,6.104999542236328,2.5199966430664062,4,-0.004469281150991877,-1.038092435463567,78.70999908447266,-1.6557416006128542,81.4800033569336,2.0272785911956666,82.61000061035156,-0.004469281150991877
5202,2007-11-19,78.33999633789062,80.48999786376953,78.01000213623047,80.19999694824219,3874400.0,-0.027436457233243505,1.0327813492758335,-1.6460111267149184,33.8108961266572,31.83668706822955,5.270299909946388,8.319089262313213,11.23085159932927,6.548988342314104,10.805900953004036,2.5400009155273438,-5.641189148720684,-7.161503982543948,-15.7751348621197,1.4521268970318033,-11.468319422331831,-2.8546885427560653,4.76400451660156,6.481449866780009,-25.360874236247575,4.306815439787876,11,4.320003509521484,10.765003204345703,14.800006866455078,8.315006256103516,3.910003662109375,0,0.03842229099996297,1.3870901054331026,80.55000305175781,-1.038092435463567,78.70999908447266,-1.6557416006128542,81.4800033569336,0.03842229099996297
5203,2007-11-20,81.55000305175781,82.37000274658203,78.76000213623047,78.76000213623047,5844200.0,0.040975323767211025,-1.5878132084191299,-1.5,40.485843374339765,33.21911531153412,1.3458765338569094,4.579108475747546,8.051462811651632,3.3316844782887785,11.070660802302104,4.030006408691406,-5.2038404147140795,-3.4659973144531193,-11.803159633742155,4.871165004835916,-7.634578474097637,0.7025838451913984,-3.6300048828125,56.0185648504086,21.79657653200244,4.1685811596445195,11,0.9049949645996094,7.554996490478516,11.59000015258789,5.104999542236328,1.0499954223632812,1,-0.022072384848537574,1.0327813492758335,78.33999633789062,1.3870901054331026,80.55000305175781,-1.038092435463567,78.70999908447266,-0.022072384848537574
5204,2007-11-21,80.2699966430664,82.16000366210938,80.2699966430664,80.72000122070312,2829100.0,-0.015695970089406597,-7.399945747079667,-0.16129191038335644,42.16175055334238,33.45930901773433,2.0690323735039016,5.123118941336202,9.327534833793578,4.5687742640289315,10.993686637602165,1.8900070190429688,-4.641742078717613,-4.112003707885748,-11.813014413880637,3.5890069981091415,-7.9625090608831925,-0.2614983548883032,-2.26099838256836,52.80890015104471,13.978191525565386,3.850505352997442,11,1.9300041198730469,8.255001068115234,13.280004501342773,6.700004577636719,0.8300018310546875,2,0.005232413303908112,-1.5878132084191299,81.55000305175781,1.0327813492758335,78.33999633789062,1.3870901054331026,80.55000305175781,0.005232413303908112
5205,2007-11-23,82.30999755859375,82.7300033569336,80.08000183105469,80.63999938964844,1179700.0,0.025414239452363985,1.111546785332166,-3.711069291151688,44.705028851315085,34.22018529337216,-0.7103658086615496,2.3050228385899345,7.290137343231052,2.4779632979861788,10.650367921457965,2.6500015258789062,-4.526423571235114,-1.5030025482177791,-7.875319405155807,4.869314308720249,-4.689160976686793,1.6831558802512347,-4.213779208374021,91.10157437041347,48.82348280830803,3.1861584284690134,11,-0.10999679565429688,5.400001525878906,11.735004425048828,4.660003662109375,-1.1599960327148438,4,-0.0032802411745208593,-7.399945747079667,80.2699966430664,-1.5878132084191299,81.55000305175781,1.0327813492758335,78.33999633789062,-0.0032802411745208593
5206,2007-11-26,79.29000091552734,82.52999877929688,78.9800033569336,81.9000015258789,3487900.0,-0.03669052038200549,-1.1981424879890024,-1.5628763305770021,41.65245328076551,35.389404862010615,1.536920809831372,4.719548941696246,10.271895627762333,5.426039126477988,11.666359558741792,3.5499954223632812,-4.299469069832099,-3.984999084472662,-9.943609638607668,1.9736114696623446,-6.964304361540158,-1.0056938074051658,-1.008431165039056,27.118611191930945,-16.9626335739029,2.9793052770675015,11,1.8699989318847656,6.879997253417969,14.755001068115234,7.819999694824219,2.0499954223632812,0,0.03379997823472025,1.111546785332166,82.30999755859375,-7.399945747079667,80.2699966430664,-1.5878132084191299,81.55000305175781,0.03379997823472025
5207,2007-11-27,78.2300033569336,78.6500015258789,76.38999938964844,78.26000213623047,4555700.0,-0.013368615794607352,4.580269007610579,0.011493782483381955,34.047987500228714,35.94641482854033,2.2994511144299423,5.2816547643834895,11.323103217473133,6.401793109998422,13.003013551939585,2.9000015258789062,-4.665063772379568,-4.556996917724604,-10.488302807125706,1.3743089716764985,-7.522649862425155,-1.5913439730240526,4.5,29.02212643366944,-10.081235901687553,2.9656529447005484,11,2.164997100830078,7.174995422363281,15.814998626708984,8.879997253417969,1.3799972534179688,1,0.0618687988009865,-1.1981424879890024,79.29000091552734,1.111546785332166,82.30999755859375,-7.399945747079667,80.2699966430664,0.0618687988009865
5208,2007-11-28,79.76000213623047,80.48999786376953,78.9800033569336,78.9800033569336,5436200.0,0.019557697988533684,-2.8717868461207403,-26.001017293997965,40.00001679864805,37.54322172460057,0.36058477468425565,3.4156331854577218,9.713902325845538,4.784734700473351,13.872723076168555,2.2599945068359375,-4.870957785972777,-2.702498245239255,-8.54555435616993,3.14055786569142,-5.6240263007046,0.2190298102260897,2.843201141357426,53.15458419224137,14.69371656244796,2.9215280554653407,11,-0.20000076293945312,5.644996643066406,13.877498626708984,7.349998474121094,-1.3800048828125,2,0.03121862834853739,4.580269007610579,78.2300033569336,-1.1981424879890024,79.29000091552734,1.111546785332166,82.30999755859375,0.03121862834853739
5209,2007-11-29,80.68000030517578,81.12000274658203,79.37999725341797,80.5,3970000.0,0.011534580545446316,2.2830131642399074,0.2307699831761806,39.0607578487004,38.933208665986854,-0.7653081330908691,2.129091764298309,8.731819007963793,3.791084363512269,14.379597140054129,1.7400054931640625,-4.547496086063603,-1.4805000305175753,-7.013142113198313,4.052142052163163,-4.246821071857951,1.2858210108228008,1.7989388946533182,67.66558724038715,33.06943981533548,2.7663210413403725,11,-1.1199989318847656,4.724998474121094,12.957500457763672,6.430000305175781,-2.8300018310546875,3,0.023797696599936025,-2.8717868461207403,79.76000213623047,4.580269007610579,78.2300033569336,-1.1981424879890024,79.29000091552734,0.023797696599936025
5210,2007-11-30,80.2699966430664,81.4800033569336,79.58999633789062,81.4800033569336,3474800.0,-0.00508185003171191,2.1239612101035323,-6.722248124443691,40.40092811464434,39.59174027207126,-0.12376264628457534,2.336779758757501,9.0472580960205,4.134363234795927,14.678597520477243,1.8900070190429688,-4.257523004340001,-1.6860034942626925,-7.178542090586021,3.8065351020606357,-4.432272792424357,1.0602658038989716,2.087163760559079,63.192143959482195,28.986936903350916,2.746269298161661,11,-0.7099952697753906,5.135002136230469,13.92750358581543,6.840003967285156,-1.30999755859375,4,0.010340125398851319,2.2830131642399074,80.68000030517578,-2.8717868461207403,79.76000213623047,4.580269007610579,78.2300033569336,0.010340125398851319
5211,2007-12-03,80.91000366210938,81.08999633789062,79.55000305175781,80.94999694824219,2595200.0,0.007973178594847363,8.625196700205045,0.033052119194441294,48.347840220787745,41.20695628253022,-0.7904584498274119,1.4323348009434653,8.264014006453806,3.3985817500438884,14.708950450923295,1.5399932861328125,-3.7477647541107046,-0.8314968109130803,-6.121970818125149,4.458977196298989,-3.476733814519122,1.8137401926929613,1.327813521236564,88.80158643317839,48.380583475519316,2.645237003606036,12,-1.3500022888183594,4.43499755859375,13.287496566772461,6.1999969482421875,-2.0600051879882812,0,0.0029662322692727283,2.1239612101035323,80.2699966430664,2.2830131642399074,80.68000030517578,-2.8717868461207403,79.76000213623047,0.0029662322692727283
5212,2007-12-04,80.30999755859375,81.22000122070312,79.5999984741211,80.05000305175781,2422800.0,-0.007415722115417633,-1.793099365973008,-6.500953834414346,44.924978855902296,41.700193558259386,0.13229152543932798,1.8209029865710704,8.712792120512702,3.9802634894281255,14.721498520727948,1.6200027465820312,-3.073886200332012,-1.2380027770996094,-6.435216006055555,3.959210451856336,-3.836609391577582,1.3606038373783633,1.8108632688782365,53.19976806640625,11.782223424726297,2.5986066144779727,12,-0.7499961853027344,3.170001983642578,13.580001831054688,6.8000030517578125,-1.0,1,0.012825287144921038,8.625196700205045,80.91000366210938,2.1239612101035323,80.2699966430664,2.2830131642399074,80.68000030517578,0.012825287144921038
5213,2007-12-05,81.51000213623047,82.05999755859375,80.68000030517578,80.91999816894531,4220300.0,0.014942156818784635,-1.5794348542214807,2.2692939726509773,50.06598927523235,42.57844230513605,-1.2001974793196837,0.19787021846025254,7.401077448014561,2.8025768823205226,15.530920731314286,1.75,-2.7244092321868294,0.23700180053711506,-4.280982160513062,4.754985761587292,-2.0219901799879807,2.495993781062211,-5.120002746582031,79.47778508453538,34.23384063010066,2.2589919805250895,12,-1.9500007629394531,0.6799964904785156,12.044998168945312,5.599998474121094,-2.0200042724609375,2,-0.023310041419252636,-1.793099365973008,80.30999755859375,8.625196700205045,80.91000366210938,2.1239612101035323,80.2699966430664,-0.023310041419252636
5214,2007-12-06,83.91999816894531,84.13999938964844,80.9000015258789,81.55999755859375,3425300.0,0.029566874856498337,1.314281666039967,3.9999741378195597,61.64504098619242,44.460665875677975,-3.3950142115373296,-2.438761223938002,4.920868977206808,0.44478714346914217,16.24006732903512,3.2399978637695312,-2.0908854393849197,2.7114978790283146,-1.6020373387594873,7.0250330968161165,0.5547302701344137,4.868265487922216,-7.416598815917965,95.20694125860177,43.531615034493655,2.1567676088939014,12,-3.654998779296875,-1.7299995422363281,8.447500228881836,4.650001525878906,-7.30999755859375,3,-0.06601526497145982,-1.5794348542214807,81.51000213623047,-1.793099365973008,80.30999755859375,8.625196700205045,80.91000366210938,-0.06601526497145982
5215,2007-12-07,83.44999694824219,84.23999786376953,83.0199966430664,84.23999786376953,2821400.0,-0.005600586641540839,2.0886071059518865,-0.3347460640739663,56.90473733849322,46.15536410431439,-3.0690406406489217,-2.3325011409033323,5.269260433621895,0.9422780161199853,16.912119565818713,1.220001220703125,-1.8497578114726423,2.3964969635009794,-1.2854200851984814,6.07841401220044,0.555538439151249,4.23745548785071,-6.6411335937499985,83.15561216605096,27.639183972413335,1.840958524349728,12,-3.134998321533203,-1.5549964904785156,7.597501754760742,5.120002746582031,-8.989997863769531,4,-0.06710603569697382,1.314281666039967,83.91999816894531,-1.5794348542214807,81.51000213623047,-1.793099365973008,80.30999755859375,-0.06710603569697382
5216,2007-12-10,84.58999633789062,84.95999908447266,83.27999877929688,84.27999877929688,2546200.0,0.013660867960911816,2.1999912807173065,-0.39240151815117774,65.67986133122636,49.67001675220301,-3.77517322917258,-3.7149489555753235,4.028062071050101,-0.18615662791367527,17.618522858549664,1.6800003051757812,-1.5345630540842023,3.5694965362548885,0.03715419976617795,7.101838872743599,1.8033253680105332,5.335667704499244,-7.335264912841794,93.09696446923049,30.0817509091259,1.766171168244353,12,-2.6199951171875,-2.694995880126953,6.137502670288086,3.9800033569335938,-12.909996032714844,0,-0.06655630094756382,2.0886071059518865,83.44999694824219,1.314281666039967,83.91999816894531,-1.5794348542214807,81.51000213623047,-0.06655630094756382
5217,2007-12-11,83.48999786376953,86.04000091552734,83.1500015258789,84.86000061035156,2841300.0,-0.013003883694795326,-1.8195178956222064,-4.41939850364245,55.443302985608206,51.38593743964303,-2.068057318748842,-2.6051784423277553,4.948484492313014,0.9405234827538322,17.575003318985793,2.8899993896484375,-1.4609460912199381,2.378498077392578,-1.314419865187773,6.071416019972929,0.5320391061024026,4.224957048682754,-5.618845025966792,52.42532161595113,-11.000903802823181,1.8464589712901758,12,-0.779998779296875,-1.5949974060058594,6.732500076293945,5.610004425048828,-11.729995727539062,1,-0.05557551213762779,2.1999912807173065,84.58999633789062,2.0886071059518865,83.44999694824219,1.314281666039967,83.91999816894531,-0.05557551213762779
5218,2007-12-12,84.98999786376953,86.98999786376953,83.66999816894531,85.54000091552734,3674100.0,0.01796622395951597,-1.0815029178226347,0.4014612767237107,63.08203709812479,54.05496846735686,-3.0711261133366747,-4.129451995765379,3.279089910311484,-0.5469538935515601,17.16359228118185,3.5,-0.9813827176742222,3.759498214721674,-0.2743800860565102,7.793376515499858,1.742559064332582,5.776437365110766,-6.301960218194324,67.15925775592937,2.29128316218727,2.016939150389089,12,-1.7199974060058594,-3.0949974060058594,5.232500076293945,4.295001983642578,-15.069999694824219,2,-0.06683139719900044,-1.8195178956222064,83.48999786376953,2.1999912807173065,84.58999633789062,2.0886071059518865,83.44999694824219,-0.06683139719900044
5219,2007-12-13,85.0199966430664,85.0999984741211,84.04000091552734,84.4800033569336,3484900.0,0.00035296834981646263,2.028577656675749,-0.9818005271188792,58.45289457589769,56.06074251860723,-2.7052397315600842,-4.090360241790748,3.0710719546097778,-0.539060056945246,17.216610636050827,1.05999755859375,-0.12809012372764528,3.612497329711914,-0.7636169027816777,7.988611562205506,1.4244402134651182,5.80055444595871,-5.335723771307883,50.37781826288157,-10.710287583942979,2.188057116246793,12,-1.7499961853027344,-3.1249961853027344,5.20250129699707,4.840003967285156,-14.009994506835938,3,-0.06504350738230547,-1.0815029178226347,84.98999786376953,-1.8195178956222064,83.48999786376953,2.1999912807173065,84.58999633789062,-0.06504350738230547
5220,2007-12-14,82.75,84.83999633789062,82.43000030517578,84.19999694824219,2559300.0,-0.026699561664256244,-1.3062203402204862,-2.6852129192686993,61.32198178432889,57.50231380344514,-0.05191922735519938,-1.583357771648508,5.115915433341854,1.7440386140636264,16.179390200174108,2.589996337890625,0.40186906477681816,1.140500640869135,-3.0815967469767003,5.36259802871497,-0.9705480530537756,3.2515493347920454,-2.1890401292001513,7.0175409243618745,-55.95637724808037,2.1110486939229163,12,0.5449981689453125,-1.0600013732910156,7.442499160766602,7.1100006103515625,-10.580001831054688,4,-0.0741993883945431,2.028577656675749,85.0199966430664,-1.0815029178226347,84.98999786376953,-1.8195178956222064,83.48999786376953,-0.0741993883945431
5221,2007-12-17,80.19000244140625,82.55999755859375,79.86000061035156,82.55999755859375,3225500.0,-0.030936526387839836,1.2784831315992788,1.6344828311953445,55.84028109624991,58.715125163483755,2.676687930451891,0.9995331762324611,7.440871150702492,4.33064675369728,15.170994824198692,2.8899993896484375,0.8587439502413616,-1.4014968872070312,-5.645625071844918,2.842631297430856,-3.523560979525982,0.7205672051119194,6.799995422363281,4.628358459696344,-60.05262961666169,2.1220640923189467,12,3.234996795654297,1.4999961853027344,9.069995880126953,9.669998168945312,-8.020004272460938,0,-0.071455333364286,-1.3062203402204862,82.75,2.028577656675749,85.0199966430664,-1.0815029178226347,84.98999786376953,-0.071455333364286
5222,2007-12-18,81.3499984741211,81.63999938964844,79.37000274658203,80.68000030517578,3298200.0,0.014465594181300112,2.63199462890625,-0.2827002317795519,54.844594707684074,59.24608132264507,1.8771304794910861,0.08074075582413798,6.09573097805432,3.233496689636368,13.948862886341889,2.2699966430664062,1.3475035688891097,-0.3920009613037081,-4.354801925728424,3.5708000031210076,-2.373401443516059,1.5893995209086427,5.497399444580083,25.98421254986143,-38.49603522234938,1.9814004822123543,12,1.8300018310546875,0.3400001525878906,7.2649993896484375,8.84000015258789,-7.529998779296875,1,-0.11886906392532404,1.2784831315992788,80.19000244140625,-1.3062203402204862,82.75,2.028577656675749,85.0199966430664,-0.11886906392532404
5223,2007-12-19,79.75,80.9800033569336,79.12999725341797,80.66000366210938,3457900.0,-0.019668082410967513,1.3870999497937606,-1.358218132956797,47.27911032976923,57.64986680526471,3.5774221171669467,1.6221412745846777,7.452714255071271,4.891028330638534,13.457847972886839,2.220001220703125,1.5106270784498008,-1.9019992828369112,-5.963686983324564,2.1596884176507416,-3.9328431330807376,0.1288445674069152,6.798302111816412,10.385303514376997,-51.47405826623745,2.030843850243828,12,3.30999755859375,1.9399986267089844,8.110000610351562,11.139999389648438,-6.30999755859375,2,-0.10018806098770572,2.63199462890625,81.3499984741211,1.2784831315992788,80.19000244140625,-1.3062203402204862,82.75,-0.10018806098770572
5224,2007-12-20,80.69000244140625,80.69000244140625,79.1500015258789,80.25,2799700.0,0.011786864469043978,5.9999653211263695,-0.48351722056406987,51.19184373686126,57.015100849527826,2.3815019588466555,0.7538692303373722,6.1308608832624145,4.017323598572375,12.94029800337757,1.5400009155273438,1.8555476574441627,-0.9829971313476591,-5.018859904051212,3.0528656413558934,-3.0009285176994354,1.0349342550041172,5.413201378906251,27.320585606229645,-32.95039117161477,2.017931386351775,12,2.3699951171875,0.9999961853027344,6.157497406005859,9.379997253417969,-13.420005798339858,3,-0.13347383748416253,1.3870999497937606,79.75,2.63199462890625,81.3499984741211,1.2784831315992788,80.19000244140625,-0.13347383748416253
5225,2007-12-21,82.04000091552734,82.19999694824219,80.76000213623047,81.44000244140625,3440800.0,0.016730678315463043,2.1304556951527966,1.3636253294492995,53.08237209730166,55.615379823536195,0.905706792550518,-0.6507585709590842,4.436162020266664,2.7408687971844756,12.390865812324288,1.5099945068359375,2.019317834183653,0.3805011749267635,-3.648189958032276,4.409192307885803,-1.6338443915527563,2.3948467414062833,3.6448105107714923,84.83974936440254,27.01371099026612,2.0143455664795225,12,1.0199966430664062,-0.3500022888183594,4.807498931884766,8.029998779296875,-17.160003662109375,4,-0.13444659502934353,5.9999653211263695,80.69000244140625,1.3870999497937606,79.75,2.63199462890625,81.3499984741211,-0.13444659502934353
5226,2007-12-24,81.97000122070312,82.22000122070312,81.7300033569336,82.12999725341797,1367900.0,-0.0008532385914560292,1.8823067429597218,-0.26666073267805146,54.66293483292472,55.528672251015806,0.6313721440530315,-0.3896636737126471,4.127428310957725,2.901836594082482,11.488038455349171,0.48999786376953125,1.6763884538796958,0.17650146484375284,-3.6955832332309058,4.0485861629184114,-1.7595408841935694,2.112543813881075,3.321521355222856,91.90939550088515,32.11439040234985,1.9360423490373293,12,1.089996337890625,-0.2800025939941406,3.9124984741210938,7.134998321533203,-17.750000000000014,0,-0.11955597054795009,2.1304556951527966,82.04000091552734,5.9999653211263695,80.69000244140625,1.3870999497937606,79.75,-0.11955597054795009
5227,2007-12-26,83.06999969482422,83.37999725341797,81.73999786376953,82.16000366210938,2737100.0,0.01341952492057863,1.1438024523908068,-5.687616231939344,54.406777323174595,54.56475449824356,-0.59727858228608,-1.1683732107803309,2.5924177494449907,1.935573275293649,9.898697199810828,1.6399993896484375,1.5218822690663387,1.0345001220703125,-2.489152493866257,4.558152738006882,-0.7273261858979652,2.79632643003859,1.8518313617512803,92.70593979779412,33.93830866682474,1.7618263079682837,12,-0.9550018310546875,-1.3800010681152344,2.8125,6.034999847412109,-17.5,2,-0.1312146571075291,1.8823067429597218,81.97000122070312,2.1304556951527966,82.04000091552734,5.9999653211263695,80.69000244140625,-0.1312146571075291
5228,2007-12-27,82.25,83.41999816894531,82.08000183105469,83.26000213623047,2820300.0,-0.00987118933233011,1.015040871934605,-1.109897296164326,44.81688489312208,53.049642311268485,-0.2311267214441841,-0.16049296608896668,2.9534274943352443,2.876955886816262,8.983348346887535,1.339996337890625,1.0331669019640515,0.09000053405762287,-3.267151273529123,3.447152341644369,-1.58857536973575,1.7685764378509958,2.324321028386052,72.59955295643738,17.679460493884,1.6785759037933718,12,-0.2650032043457031,-0.5600013732910156,3.6324996948242188,6.854999542236328,-17.69000244140625,3,-0.1024924049261493,1.1438024523908068,83.06999969482422,1.8823067429597218,81.97000122070312,2.1304556951527966,82.04000091552734,-0.1024924049261493
5229,2007-12-28,82.5999984741211,83.33000183105469,82.30999755859375,82.69999694824219,1493800.0,0.0042553005972170155,-2.0000112196928046,0.09900818080871411,47.34209068540093,51.496321078054265,-1.073379367329295,-0.37869044959988685,2.191590427504451,2.6024290094887306,8.264665757432377,1.0800018310546875,0.878557272011065,0.34399909973144815,-2.9440528333329183,3.6320510327958146,-1.300026866800735,1.9880250662636314,1.6476631277668758,69.17289782619295,17.08810077337626,1.644025966532185,12,-1.3250007629394531,-0.9099998474121094,3.1800003051757812,6.505001068115234,-18.669998168945312,4,-0.11089583779574408,1.015040871934605,82.25,1.1438024523908068,83.06999969482422,1.8823067429597218,81.97000122070312,-0.11089583779574408
5230,2007-12-31,81.0999984741211,82.51000213623047,81.0999984741211,82.48999786376953,1949500.0,-0.01815980663086758,-1.0287831384818047,13.900205996795606,39.3272127016717,49.66153570087891,0.18769196975705427,1.2508090854702658,3.274785182018533,4.170423498805491,7.620941845891293,1.5,0.3759232721792358,-1.1975009918212862,-4.399845273737611,2.004843290095039,-2.7986731327794416,0.4036711491368692,2.840603266858679,0.0,-44.95976561110805,1.6011721409581599,12,0.17499923706054688,0.5900001525878906,4.262500762939453,8.005001068115234,-16.979995727539062,0,-0.17053023540398504,-2.0000112196928046,82.5999984741211,1.015040871934605,82.25,1.1438024523908068,83.06999969482422,-0.17053023540398504
5231,2008-01-02,81.1500015258789,81.68000030517578,79.93000030517578,80.83999633789062,4242100.0,0.0006165604525105728,1.5547394037946416,-0.22302541303035292,42.35294704298394,48.27357484924556,0.3220527866931775,1.2856224983439688,2.980496612319257,4.190034573903546,7.109832461398999,1.75,-0.04497461491010313,-1.1594978332519474,-4.341685734769925,2.02269006826603,-2.750591784010936,0.4315961175070413,2.5019639458471516,34.95707643171469,-8.684155601379281,1.5910939507589907,1,0.12499618530273438,0.5399971008300781,3.8049983978271484,7.954998016357422,-17.250000000000007,2,-0.20049296323515653,-1.0287831384818047,81.0999984741211,-2.0000112196928046,82.5999984741211,1.015040871934605,82.25,-0.20049296323515653
5232,2008-01-03,81.33999633789062,82.12999725341797,81.0,81.55999755859375,4060300.0,0.0023412792167494256,-1.5111220372316978,-0.7096694804715379,36.95494616062104,47.12644549711799,0.14582502485032478,1.240342081378742,2.546611143408569,4.0535823070713946,6.546982261288084,1.1299972534179688,-0.36931052736490244,-1.021002960205081,-4.0985584845670076,2.0565525641568456,-2.559780722386037,0.5177748019758752,2.0406510407369467,40.40105718551682,-0.25434337834619214,1.5387777621809617,1,-0.054996490478515625,0.3500022888183594,2.325002670288086,7.765003204345703,-16.769996643066406,3,-0.21047450071266482,1.5547394037946416,81.1500015258789,-1.0287831384818047,81.0999984741211,-2.0000112196928046,82.5999984741211,-0.21047450071266482
5233,2008-01-04,79.61000061035156,80.80000305175781,79.20999908447266,80.72000122070312,3885200.0,-0.021268696894853223,1.5039348319736636,5.045429324455542,32.75970974224866,45.0784306088277,2.0717388862300226,2.973129993298244,3.9892094103459357,5.841016659977754,6.5749754831721035,2.1299972534179688,-0.46173629953318596,-2.655998611450201,-5.9535958338889685,0.6415986109885665,-4.304797222669592,-1.0072000002308101,3.51560776076343,9.70876842766061,-28.489240847269038,1.6487986112193869,1,1.7049980163574219,3.375,3.289999008178711,8.729999542236328,-14.84000396728517,4,-0.17635976394781916,-1.5111220372316978,81.33999633789062,1.5547394037946416,81.1500015258789,-1.0287831384818047,81.0999984741211,-0.17635976394781916
5234,2008-01-07,78.37999725341797,80.48999786376953,77.93000030517578,80.19000244140625,5847600.0,-0.015450362360299508,1.1244827990110262,1.6306344078630834,35.085300877042684,43.07875602879893,3.285068770847019,3.9703729126059386,4.857115127741423,7.145041799771278,7.486773788559595,2.55999755859375,-0.6550440837563372,-3.609001922607419,-7.235887453886264,0.017883608671425577,-5.422444688246841,-1.7955591569679967,4.505874450635204,9.825256950575536,-30.98189522819142,1.813442765639425,1,2.295001983642578,4.0800018310546875,4.102502822875977,9.960002899169922,-10.959999084472656,0,-0.17632049220595702,1.5039348319736636,79.61000061035156,-1.5111220372316978,81.33999633789062,1.5547394037946416,81.1500015258789,-0.17632049220595702
5235,2008-01-08,77.8499984741211,79.66999816894531,77.52999877929688,79.11000061035156,4437400.0,-0.006761913726320845,-1.25262912739874,0.6961317816060462,40.728976674705144,41.530538455663425,3.529361782860562,4.278693688330748,4.987535727751762,7.763497361708076,8.459444670171772,2.1399993896484375,-0.5900889270114504,-3.8590007781982365,-7.856677255858557,0.1386756994620839,-5.857839017028397,-1.8601625393680763,4.6394035180218935,6.95651741244023,-36.839628757414395,1.9988382388301604,1,2.625,4.409999847412109,4.632501602172852,10.490001678466797,-10.909996032714844,1,-0.1788053749747034,1.1244827990110262,78.37999725341797,1.5039348319736636,79.61000061035156,-1.5111220372316978,81.33999633789062,-0.1788053749747034
5236,2008-01-09,78.95999908447266,79.23999786376953,77.55999755859375,77.69000244140625,4629400.0,0.014258196944224144,-1.1960696316463966,-1.007932134834182,40.493234294787364,39.98458923028706,2.1763582279594686,2.8725591597397226,3.5999628188471746,6.7587268452158185,9.209114689109274,1.6800003051757812,-0.651565882287926,-2.4675003051757756,-6.40340108637227,1.4684004760207188,-4.435450695774023,-0.4995499145775284,3.033462586385724,31.086973467942435,-14.344186881966863,1.9679503905982443,1,1.5149993896484375,3.299999237060547,3.522500991821289,9.380001068115234,-12.069999694824219,2,-0.18794321821121807,-1.25262912739874,77.8499984741211,1.1244827990110262,78.37999725341797,1.5039348319736636,79.61000061035156,-0.18794321821121807
5237,2008-01-10,78.8499984741211,79.68000030517578,77.51000213623047,78.22000122070312,5440100.0,-0.0013931181816996263,-1.117076111754132,0.4960621406816011,45.93861914772457,40.109226369687335,1.8157451433266658,2.758551615429667,3.4918002591571735,6.942292214898714,9.508735728699952,2.1699981689453125,-0.8727710869083012,-2.345500946044922,-6.31636529194337,1.6253633998535264,-4.330933118994139,-0.36006877309570484,2.697116907581133,40.72936063836448,-8.757513057464479,1.9854321729492237,1,1.5700035095214844,3.4000015258789062,3.6025028228759766,9.490001678466797,-9.180000305175781,3,-0.1896004722580793,-1.1960696316463966,78.95999908447266,-1.25262912739874,77.8499984741211,1.1244827990110262,78.37999725341797,-0.1896004722580793
5238,2008-01-11,79.30999755859375,80.81999969482422,78.91000366210938,78.98999786376953,4659500.0,0.005833850264735707,-6.958514138572314,0.5079382379654859,43.49053738334574,39.68127600279231,1.0000113437013454,1.951244134694349,2.870579096073044,6.556245808719666,9.262469880606815,1.970001220703125,-1.1312039139468482,-1.6015018463134822,-5.227160581739113,2.024156889112149,-3.414331214026305,0.2113275213993404,1.7526642336518705,54.38056646567462,2.0034786568105716,1.8128293677128178,1,0.7000045776367188,2.94000244140625,2.210002899169922,9.03000259399414,-9.069999694824219,4,-0.1858529607554169,-1.117076111754132,78.8499984741211,-1.1960696316463966,78.95999908447266,-1.25262912739874,77.8499984741211,-0.1858529607554169
5239,2008-01-14,79.48999786376953,80.51000213623047,78.80000305175781,80.51000213623047,3838500.0,0.002269579002859068,2.352925336963514,-3.187516391292945,36.4792946323972,39.36484066176182,0.3715351650758265,1.4078913873446481,2.512972419278526,6.465727414673921,9.019752187754989,1.7099990844726562,-1.4890827591973448,-1.1450016021728544,-4.258724327986968,1.9687211236412594,-2.7018629650799113,0.4118597607342025,1.3300018310546875,59.81864616178938,11.070836253178094,1.5568613629070545,1,0.3300018310546875,2.7600021362304688,1.3850021362304688,8.85000228881836,-11.069999694824219,0,-0.18518054618557633,-6.958514138572314,79.30999755859375,-1.117076111754132,78.8499984741211,-1.1960696316463966,78.95999908447266,-0.18518054618557633
5240,2008-01-15,76.61000061035156,78.69000244140625,76.1500015258789,77.52999877929688,5237000.0,-0.036230938870494445,-1.7608760552634635,0.9019552111538289,28.10455520095742,37.781686012647754,2.8470441556487316,4.009899631531368,5.254317136200967,9.413939201634378,9.853297154240632,3.339996337890625,-1.6871800642746564,-3.717998886108404,-7.148356782616489,-0.2876409896003196,-5.4331778343624535,-2.0028199378543547,4.209999084472656,9.850091324051718,-32.05677617725229,1.7151789482540434,1,2.529998779296875,4.959999084472656,4.617498397827148,11.729999542236328,-7.6299972534179545,1,-0.11995826090836104,2.352925336963514,79.48999786376953,-6.958514138572314,79.30999755859375,-1.117076111754132,78.8499984741211,-0.11995826090836104
5241,2008-01-16,74.45999908447266,76.11000061035156,73.12000274658203,76.11000061035156,5606800.0,-0.028064241074923002,2.624236483268522,1.7934834889622344,17.607204815763524,35.63193697433025,4.412268436469958,6.017113837368669,7.210744469401746,11.603260790225917,10.80862523271035,3.4899978637695312,-2.052713913289466,-5.581500244140628,-9.902018643604421,-1.2609818446768344,-7.741759443872525,-3.421241044408731,6.0500030517578125,17.4025567399287,-17.331762691600062,2.160259199731897,1,2.5100021362304688,5.595001220703125,6.645000457763672,13.880001068115234,-4.110000610351548,2,-0.10099377834446643,-1.7608760552634635,76.61000061035156,2.352925336963514,79.48999786376953,-6.958514138572314,79.30999755859375,-0.10099377834446643
5242,2008-01-17,71.68000030517578,76.7699966430664,71.38999938964844,74.83000183105469,7284700.0,-0.03733546620304207,-1.884714429769748,1.909090068387055,15.34424595779467,33.69688544272425,6.345155464744579,8.46976494620489,9.793756718100369,14.370088769206887,11.793290073618447,5.379997253417969,-2.2526801785724047,-7.8779991149902315,-13.538475737404767,-2.2175224925756964,-10.708237426197499,-5.047760803782964,7.647601928710941,3.075301231625336,-25.759376891139983,2.8302383112072644,1,4.424999237060547,7.509998321533203,10.252500534057617,16.65999984741211,-0.5699996948242188,3,-0.06682478927363333,2.624236483268522,74.45999908447266,-1.7608760552634635,76.61000061035156,2.352925336963514,79.48999786376953,-0.06682478927363333
5243,2008-01-18,71.76000213623047,72.31999969482422,69.23000335693361,71.63999938964844,9076500.0,0.001116096968667435,3.983873647164483,-0.038096091572066254,13.818426470033998,31.333899397501067,5.626182877835291,8.179866939372147,9.422403173439378,14.291298800855245,12.909387465760508,3.089996337890611,-2.5688582467913506,-7.3984973907470675,-14.044028111951462,-0.7529666695426727,-10.721262751349272,-4.075732030144863,6.138831585693367,22.429069619585263,-1.2492654910247047,3.3227653606022,1,3.2649993896484375,6.349998474121094,10.542497634887695,16.579998016357422,-1.7700042724609375,4,-0.029124915065045,-1.884714429769748,71.68000030517578,2.624236483268522,74.45999908447266,-1.7608760552634635,76.61000061035156,-0.029124915065045
5244,2008-01-22,69.91999816894531,71.0,67.51999664306639,68.94999694824219,6539600.0,-0.02564108016318145,1.2236408486408576,8.083158497043677,13.511747624404691,28.309762836356573,6.861494033793676,9.667285644490875,11.001695735431383,16.139071828643438,14.200369312807476,4.240005493164077,-2.914898105159068,-8.700001144409185,-16.472819907722624,-0.9271823810957471,-12.586410526065904,-4.813591762752466,6.849998474121094,21.486126052285673,-4.97307474571463,3.886409381656722,1,4.25,6.3899993896484375,12.66250228881836,18.420001983642578,0.45000457763671875,1,0.004576654794112178,3.983873647164483,71.76000213623047,-1.884714429769748,71.68000030517578,2.624236483268522,74.45999908447266,0.004576654794112178
5245,2008-01-23,71.01000213623047,71.11000061035156,66.30999755859375,68.01000213623047,7263600.0,0.015589301999857197,2.0000047683761295,3.092779613025012,19.00978297264703,25.92271268945209,5.25144728682173,8.125153665431498,9.61507205761005,15.023336242986858,16.315964466648623,4.8000030517578125,-3.043784735853521,-7.058497238159177,-15.35703207622312,1.2400375999047668,-11.207764657191149,-2.909229819127205,3.909994506835929,44.93312608997873,18.741306604041416,4.1492674190319745,1,2.5549964904785156,4.564994812011719,11.572498321533203,17.329998016357422,-3.720001220703125,2,-0.03647379086563485,1.2236408486408576,69.91999816894531,3.983873647164483,71.76000213623047,-1.884714429769748,71.68000030517578,-0.03647379086563485
5246,2008-01-24,72.16999816894531,73.38999938964844,71.04000091552734,71.27999877929688,5297600.0,0.016335671001522112,-2.430666933974873,0.2966664632161458,23.542997114653986,23.43431024133314,3.382730604718617,6.528016487647903,8.207729309545272,13.842655694857939,18.135460325369902,2.3799972534179688,-3.1497946800901104,-5.408501052856451,-13.892300834623597,3.0752987289106954,-9.650400943740024,-1.1666011619728778,-5.8600006103515625,56.02295528926422,30.32196773607926,4.2418998908835714,1,1.3950004577636719,2.6949996948242188,10.322500228881836,16.170001983642578,-4.8199996948242045,3,-0.0442011208666534,2.0000047683761295,71.01000213623047,1.2236408486408576,69.91999816894531,3.983873647164483,71.76000213623047,-0.0442011208666534
5247,2008-01-25,72.16999816894531,74.75,71.55999755859375,73.47000122070312,4561100.0,0.0,-1.5317436769986255,-1.4606785879609787,26.153847658657114,21.508011383034404,2.609992835214044,5.975935356179207,8.070694657308607,13.796533061939982,19.704963196722776,3.19000244140625,-3.371272217485682,-4.863500976562506,-13.261939221499773,3.5349372683747617,-9.06272009903114,-0.664281854093872,-5.8600006103515625,69.4312667683919,39.98448257387439,4.1992191224686355,1,1.2400016784667969,2.6949996948242188,10.387500762939453,16.170001983642578,-5.3699951171875,4,-0.0252182311348228,-2.430666933974873,72.16999816894531,2.0000047683761295,71.01000213623047,1.2236408486408576,69.91999816894531,-0.0252182311348228
5248,2008-01-28,73.81999969482422,74.4800033569336,71.61000061035156,72.43000030517578,2996000.0,0.022862707049214004,1.1180779603948132,-1.0692277897109053,35.767801677704355,21.42895661029075,0.11101269053891372,3.85989648265344,6.269702558868943,12.085424906762952,21.342139286365096,2.8700027465820312,-3.6688260902988503,-2.791999435424799,-10.930237132008841,5.346238261159243,-6.86111828371682,1.277119412867222,-7.172402038574219,88.98104222561307,54.69549650659329,4.069118848292019,1,-1.3199996948242188,1.0449981689453125,8.614999771118164,14.520000457763672,-3.80999755859375,0,-0.0367109061998907,-1.5317436769986255,72.16999816894531,-2.430666933974873,72.16999816894531,2.0000047683761295,71.01000213623047,-0.0367109061998907
5249,2008-01-29,73.44000244140625,74.73999786376953,72.47000122070312,73.97000122070312,4247700.0,-0.005147619276468451,1.1932418785336762,-0.3812942532520995,36.10587501736684,22.317992145447356,-0.5111892245832195,3.7086061044485064,6.527609302219389,12.393821335654707,23.023310523888362,2.2699966430664062,-4.103965191807035,-2.7139968872070312,-10.45462091094096,5.026627136526898,-6.584308899073989,1.1563151246599261,-6.46830869140625,84.47870640218107,44.80559726305489,3.8703120118669614,1,-1.9000053405761719,1.4249954223632812,8.934995651245117,14.89999771118164,-3.69000244140625,1,-0.04697718495297287,1.1180779603948132,73.81999969482422,-1.5317436769986255,72.16999816894531,-2.430666933974873,72.16999816894531,-0.04697718495297287
5250,2008-01-30,67.26999664306639,69.59999847412111,66.77999877929689,69.59999847412111,12918600.0,-0.08401423738054159,1.420598694162997,4.396239995393616,22.073583349918948,22.814256427020183,4.6875547264838815,9.26436723578621,12.590610521389934,18.449713232154792,25.309866398419906,6.660003662109361,-4.756238434772413,-8.19250259399415,-16.52135081097215,0.13634562298385333,-12.35692670248315,-4.028078485505148,7.480003356933608,6.148027461986705,-33.18141835991296,4.164424108489002,1,4.270000457763686,7.595001220703139,15.105001449584975,21.0700035095215,0.6000061035156392,2,0.04608304234002314,1.1932418785336762,73.44000244140625,1.1180779603948132,73.81999969482422,-1.5317436769986255,72.16999816894531,0.04608304234002314
5251,2008-01-31,64.87999725341797,66.0,64.19999694824219,65.91999816894531,11388800.0,-0.03552846007009225,1.9999936421954772,0.4463519734903252,19.905219345851094,23.321031247915343,6.230975618959533,10.933529230905748,14.784309224808226,20.725072647047824,27.35295213569069,3.0699996948242045,-5.493780595910593,-9.769001770019528,-18.898619839498153,-0.639383700540904,-14.33381080475884,-5.204192735280216,9.860000610351562,6.445498658528647,-31.355780401512774,4.5648090347393095,1,4.595001220703125,8.930000305175781,17.4950008392334,23.460002899169922,1.7900009155273438,3,0.037145557400318996,1.420598694162997,67.26999664306639,1.1932418785336762,73.44000244140625,1.1180779603948132,73.81999969482422,0.037145557400318996
5252,2008-02-01,64.22000122070311,65.13999938964844,63.47000122070313,65.08000183105469,10024000.0,-0.010172565669769429,2.4081743869209666,0.8269229358471325,17.770196545687043,23.76011681187679,6.393870665306821,10.798837965375085,15.307534086889774,21.2809151663604,29.77409547272049,1.6699981689453054,-5.939515605776961,-9.572998046875014,-19.254798525536643,0.1088024317866143,-14.413898286205821,-4.732097807544207,10.09839660644532,6.65483782962259,-27.84927737838814,4.840900239330812,2,4.889999389648452,9.224998474121108,18.154996871948256,24.11999893188478,3.779998779296889,4,0.04873866698727114,1.9999936421954772,64.87999725341797,1.420598694162997,67.26999664306639,1.1932418785336762,73.44000244140625,0.04873866698727114
5253,2008-02-04,65.56999969482422,66.44000244140625,63.9000015258789,64.62999725341797,9380700.0,0.021021464473063523,-1.1166728125834402,-1.0930253189261898,21.684302009777326,24.668178410251528,4.5521932433450445,8.793936322280842,13.730147673928627,19.8113615182682,31.375535112926496,2.540000915527351,-6.046274734352977,-7.520999526977533,-17.459506493976804,2.417507440021737,-12.490253010477176,-2.551746043477891,8.097494335937498,18.633532383641494,-12.14514369146299,4.969253483499637,2,3.5400009155273438,7.875,16.33249855041504,22.770000457763672,0.6600036621093892,0,0.018758629901757917,2.4081743869209666,64.22000122070311,1.9999936421954772,64.87999725341797,1.420598694162997,67.26999664306639,0.018758629901757917
5254,2008-02-05,64.55999755859375,65.87000274658203,63.5,63.52999877929688,6170900.0,-0.015403418345755981,-3.348643503093765,1.0957405363288022,23.46983820044443,25.163740102229013,5.276837791345159,9.186488672789125,14.537602057147524,20.68466235979838,32.61691291377934,2.3700027465820312,-5.877064540434532,-7.840001678466791,-18.14514595441142,2.4651425974778363,-12.992573816439105,-2.6874295404944775,8.495646903564449,17.78135116264295,-14.998385771271508,5.1525721379723155,2,4.5500030517578125,8.840003967285156,17.27750015258789,23.78000259399414,3.910003662109361,1,0.08441767013219548,-1.1166728125834402,65.56999969482422,2.4081743869209666,64.22000122070311,1.9999936421954772,64.87999725341797,0.08441767013219548
5255,2008-02-06,63.93000030517578,66.05999755859375,63.70000076293945,63.77000045776367,5838300.0,-0.00975832213819694,-14.733351983011838,0.15533984178246676,25.15337997620813,25.34267153129058,5.360651179612532,9.191412851319228,14.887789449976168,21.164444527346404,33.75225624949556,2.359996795654297,-5.731632287957467,-7.773999023437497,-18.40445245610131,2.856454409226316,-13.089225739769404,-2.4587723071055905,8.550505562495118,15.488178296564772,-18.442021580914723,5.315226716331905,2,5.180000305175781,9.060001373291016,17.55249786376953,24.40999984741211,3.9000015258789062,2,0.09103706658911159,-3.348643503093765,64.55999755859375,-1.1166728125834402,65.56999969482422,2.4081743869209666,64.22000122070311,0.09103706658911159
5256,2008-02-07,64.12000274658203,64.88999938964844,62.84000015258789,63.45000076293945,4613100.0,0.0029720388002385523,-1.1693076840790146,4.187516391292945,29.677432586528013,25.734180967720686,4.36801520517642,8.255916024767956,14.511774333267027,20.82093275013483,35.00563821303624,2.049999237060547,-5.436045516548106,-6.841996765136713,-17.411438945388042,3.727445415114616,-12.126717855262385,-1.5572756750110415,7.819872842270797,35.555605005303484,-2.183449540118197,5.284721090125666,2,4.66999626159668,8.364995956420898,17.36249542236328,23.639995574951172,2.3699951171875,3,0.058484089821719376,-14.733351983011838,63.93000030517578,-3.348643503093765,64.55999755859375,-1.1166728125834402,65.56999969482422,0.058484089821719376
5257,2008-02-08,63.9000015258789,64.90000152587889,63.5,63.9000015258789,3964800.0,-0.0034310856406639667,-2.4999904632932424,0.0,29.028819886902625,24.985405213187157,3.6783703448902187,7.692892859837478,14.573543384509456,20.90566351301141,36.586346941758485,1.400001525878892,-5.3048171923728376,-6.314498138427744,-16.647006169333586,4.018009892478098,-11.480752153880665,-1.1482441229748233,7.311884028072733,29.44446387113093,-9.808560450223158,5.166254015452919,2,4.889997482299812,8.58499717712403,17.582496643066413,23.04499816894532,6.019996643066413,4,0.043348929216294074,-1.1693076840790146,64.12000274658203,-14.733351983011838,63.93000030517578,-3.348643503093765,64.55999755859375,0.043348929216294074
5258,2008-02-11,64.56999969482422,65.0,62.6500015258789,63.7400016784668,8702600.0,0.010485104114965837,1.7810655428725004,100.0,34.77518905223121,24.837551217060977,1.7414004184139174,6.178780227715151,13.70051209887447,20.05932723088921,38.95941853428392,2.349998474121101,-5.333612042319615,-4.9075000762939425,-14.590717805962498,4.775717653374606,-9.749108941128213,-0.0658912114596717,5.972135027018311,56.30499714736392,14.193017768946412,4.841608864834275,2,1.5550003051757812,7.165000915527344,16.917499542236328,20.834999084472656,1.4499969482421733,0,0.05312064923938231,-2.4999904632932424,63.9000015258789,-1.1693076840790146,64.12000274658203,-14.733351983011838,63.93000030517578,0.05312064923938231
5259,2008-02-12,64.76999664306639,65.58999633789061,63.709999084472656,63.88000106811523,7042800.0,0.0030973664114513078,-2.056907240794373,1.0722863879326503,31.294939349031225,25.86214632807345,0.20364443636545104,5.079903758859288,13.265961084531469,19.68635670979522,41.3012382475226,1.8799972534179545,-5.506045089531938,-3.971503067016613,-12.634295827458004,4.691289693424778,-8.302899447237309,0.3598933132040827,4.982924759179781,62.17001711581669,19.571575617640676,4.331396380220695,2,-0.22499465942381391,6.9650039672851705,17.38000297546388,20.635002136230483,0.790000915527358,1,0.022541404809899968,1.7810655428725004,64.56999969482422,-2.4999904632932424,63.9000015258789,-1.1693076840790146,64.12000274658203,0.022541404809899968
5260,2008-02-13,67.41999816894531,67.51999664306639,65.05000305175781,65.37000274658203,7135800.0,0.04091402907556896,1.1955573037289366,2.3033770954150725,36.929002535293854,27.753677793567093,-2.70757184234067,1.7983094304578913,10.420580410784652,16.863942121704838,42.38502137524982,2.75,-5.97273147117248,-0.8620014190673828,-8.70344529941761,6.979442461282844,-4.782723359242496,3.0587205211077304,1.622631245664138,97.94664118310594,54.68978615638064,3.9207219401751137,2,-2.3349990844726705,4.31500244140625,14.147500991821289,17.985000610351562,-1.7399978637695312,2,0.01557405933365108,-2.056907240794373,64.76999664306639,1.7810655428725004,64.56999969482422,-2.4999904632932424,63.9000015258789,0.01557405933365108
5261,2008-02-14,66.94000244140625,68.5,66.80000305175781,67.65000152587889,4146400.0,-0.007119485917757795,-2.434344679834465,-0.34634179019489664,35.978559144394865,29.77682919342352,-2.1284652841106464,1.7771553354393461,10.674958607597233,17.14015844910628,42.449900550452355,1.6999969482421875,-6.501296321519405,-0.9659973144531193,-8.262354173207584,6.330359544301352,-4.6141757438303586,2.68218111492412,-4.290000915527351,73.33336811120924,32.00820107659832,3.648178429377235,2,-1.3650016784667969,4.7949981689453125,14.427495956420898,18.464996337890625,0.1199951171875,3,0.013295478894364665,1.1955573037289366,67.41999816894531,-2.056907240794373,64.76999664306639,1.7810655428725004,64.56999969482422,0.013295478894364665
5262,2008-02-15,66.88999938964844,67.40000152587889,65.87000274658203,67.05999755859375,3941200.0,-0.0007469831182270736,2.599971277779859,0.23943434951269002,29.677413003624125,30.664952637184275,-1.8549626536505173,1.5282585345676978,10.513454293487428,16.98498063846263,42.17280925684633,1.5299987792968608,-6.153075193976733,-0.7765003204345646,-7.862689740459615,6.309689099590493,-4.31959503044709,2.7665943895779606,-4.122997894287117,72.47861486675947,35.64566218088256,3.5430947100125274,2,-1.3149986267089844,4.845001220703125,14.477499008178711,18.514999389648438,2.8000030517578125,4,-0.0059799899765107245,-2.434344679834465,66.94000244140625,1.1955573037289366,67.41999816894531,-2.056907240794373,64.76999664306639,-0.0059799899765107245
5263,2008-02-19,69.66999816894531,69.93000030517578,67.95999908447266,68.5,5035100.0,0.041560753545575535,1.3313590234389108,-6.882416300152589,40.308470786671144,32.53591181343169,-4.461376678362996,-1.4928874508667036,7.511205500430009,14.028094270023757,41.02173832171655,3.0400009155273438,-5.395171027729518,2.1079986572265597,-4.782967518875708,8.998964833328834,-1.3374844308245741,5.5534817452776934,-6.788336703491218,95.81990216714013,62.32816317705661,3.445483088051136,2,-3.3799972534179688,2.06500244140625,11.665002822875977,15.675003051757812,-0.55999755859375,1,0.00358834514956885,2.599971277779859,66.88999938964844,-2.434344679834465,66.94000244140625,1.1955573037289366,67.41999816894531,0.00358834514956885
5264,2008-02-20,70.23999786376953,70.5199966430664,68.90000152587889,69.33000183105469,4056200.0,0.008181422560712637,1.2040845984170427,0.7777756041577005,60.72203315511206,36.487984388865456,-4.627576497897422,-2.1478033666421084,6.643303662317635,13.290549577499036,39.39694325913242,1.6199951171875142,-4.455128665639933,2.6619983673095646,-4.253462845863069,9.577459580482191,-0.7957322392767452,6.1197289738958744,-7.076402844726573,94.88118633737027,55.53759626985911,3.4577306065863147,2,-3.654998779296875,1.3400039672851562,10.890003204345703,13.240001678466797,-2.8899993896484233,2,-0.060079745857735234,1.3313590234389108,69.66999816894531,2.599971277779859,66.88999938964844,-2.434344679834465,66.94000244140625,-0.060079745857735234
5265,2008-02-21,68.41999816894531,70.44000244140625,68.13999938964844,70.44000244140625,4322700.0,-0.02591115817449352,1.2772259278003972,-2.219794592328652,63.32832558233054,40.22697249951018,-2.350915289741195,-0.5605276803898107,8.153262423799418,14.908685493894751,37.551951267512806,2.3000030517578125,-3.6851097477945416,0.9714988708496151,-5.768125226497119,7.711122968196342,-2.398313177823752,4.341310919522982,-4.815019052460947,54.83868321399742,10.865522138947036,3.3698120486733636,2,-1.8349990844726562,2.2500038146972656,12.615001678466797,13.770000457763672,0.0800018310546875,3,-0.041800653126145004,1.2040845984170427,70.23999786376953,1.3313590234389108,69.66999816894531,2.599971277779859,66.88999938964844,-0.041800653126145004
5266,2008-02-22,68.98000335693361,69.08000183105469,66.80999755859375,68.56999969482422,2670600.0,0.008184817348365181,6.442629511969383,-0.20297168065386742,68.0576708118938,44.56351149117587,-2.4015828214650554,-1.4459051672389336,7.246580028890705,14.15281364090363,36.946273878487986,2.2700042724609375,-2.8988317327721234,1.6910037994384908,-4.7211750957588805,8.103182694635862,-1.5150856481601949,4.897093247037176,-4.960123188854325,66.88182134395684,17.43680991831083,3.2060894475986843,2,-2.3950042724609517,0.7299957275390483,11.37499618530272,13.08999633789061,1.5099945068359233,4,-0.04783999552279117,1.2772259278003972,68.41999816894531,1.2040845984170427,70.23999786376953,1.3313590234389108,69.66999816894531,-0.04783999552279117
5267,2008-02-25,70.34999847412111,70.75,68.73999786376953,69.02999877929689,2900900.0,0.019860757473416202,-1.1157900231692164,3.219482694454671,68.10606016819352,48.26694161517169,-3.0848315669461925,-3.119162247271717,5.574141098747376,12.561474655763064,36.7097420456164,2.0100021362304688,-2.073050689427589,3.1519989013672074,-3.0155072627705692,9.319505065504984,0.06824581929832618,6.235751983436089,-5.940111317542602,89.84768329899498,34.99723372285657,3.0837530820688874,2,-3.11999893188478,-0.6399993896484517,8.162502288818345,9.91000366210936,1.7000045776367045,0,-0.04676618318247183,6.442629511969383,68.98000335693361,1.2772259278003972,68.41999816894531,1.2040845984170427,70.23999786376953,-0.04676618318247183
5268,2008-02-26,71.11000061035156,71.9000015258789,69.84999847412111,70.12000274658203,3070400.0,0.010803157821105414,-1.6797313267611425,0.7499985550385805,75.28959303209292,53.15523646884521,-3.1509284335724175,-4.313769728377238,4.46593382288809,11.580544504156322,36.30443564743997,2.0500030517577983,-1.3690345029038582,4.047500991821295,-1.6050120050080352,9.700013988650632,1.2212444934066298,6.87375749023596,-6.192904426299336,84.47936542672863,23.90968166292315,2.8262564984146685,2,-2.634998321533203,-2.4099998474121094,6.537498474121094,8.28499984741211,0.3000030517578125,1,-0.019969036095586867,-1.1157900231692164,70.34999847412111,6.442629511969383,68.98000335693361,1.2772259278003972,68.41999816894531,-0.019969036095586867
5269,2008-02-27,69.98999786376953,71.51000213623047,69.95999908447266,71.1500015258789,3337600.0,-0.015750284586820706,-1.5409860669885185,-1.1717233991723246,72.54462967924758,57.11252837372895,-1.3551031471179016,-3.652764130135324,5.216570566119515,12.468149061316467,36.00466890859959,1.5500030517578125,-0.5978896631552999,3.0999984741210938,-1.9067205322709384,8.106717480513119,0.5966389709250848,5.603357977317103,-4.3746111455346295,62.47539934378265,-3.6399501230353266,2.503359503196013,2,-1.1049957275390625,-1.2899971008300781,6.577503204345703,8.325004577636719,2.1700057983398438,2,-0.0125731858876581,-1.6797313267611425,71.11000061035156,-1.1157900231692164,70.34999847412111,6.442629511969383,68.98000335693361,-0.0125731858876581
5270,2008-02-28,70.37000274658203,70.75,69.48999786376953,69.63999938964844,4052900.0,0.005429416979725543,-1.4465908670049257,-0.6293112520059982,72.92735789068306,61.21795045664986,-1.4222033002990884,-3.9933579607646124,4.537179815727114,11.84713377728653,34.505256408594896,1.2600021362304688,0.03483777859365489,3.325003051757818,-1.9176337055311166,8.56763980904676,0.7036846731133437,5.946321430402293,-4.126154547582729,69.94110831483444,-0.03819741424081258,2.6213183786444696,2,-1.4850006103515625,-1.6700019836425781,4.8699951171875,7.089996337890625,2.9099960327148438,3,-0.042916074386647796,-1.5409860669885185,69.98999786376953,-1.6797313267611425,71.11000061035156,-1.1157900231692164,70.34999847412111,-0.042916074386647796
5271,2008-02-29,67.29000091552734,69.80000305175781,66.98000335693361,69.73999786376953,3445900.0,-0.04376867572602572,1.1945460374759431,-3.3561447697083078,60.2789516687965,64.61812141944678,1.9139379055187078,-0.7626486582495318,7.358362200096764,14.677903428675677,32.783525005507364,3.3899993896484233,0.6852976608045083,0.12450103759765341,-5.018450704379404,5.267452779574711,-2.4469748333908825,2.6959769085861893,-0.4805373838400868,6.300765730979735,-65.96362309808724,2.5714758709885293,2,2.0649986267089844,1.4099998474121094,7.279996871948242,9.564998626708984,5.540000915527344,4,0.017981855669635616,-1.4465908670049257,70.37000274658203,-1.5409860669885185,69.98999786376953,-1.6797313267611425,71.11000061035156,0.017981855669635616
5272,2008-03-03,67.34999847412111,68.37999725341797,66.05000305175781,67.66999816894531,3264800.0,0.0008916266574150455,1.6781575428057791,0.1306122830290856,58.753142079653195,66.66752934088923,2.1524011958635754,-0.6072664256022478,6.997510214795099,14.38693024985325,30.951664825453086,2.3299942016601562,1.0819897344403557,0.02799873352051918,-4.924523392648098,4.980520859689129,-2.4482623295637893,2.5042597966048277,4.550003051757798,22.22214976831438,-49.91040878306269,2.476261063084306,3,1.6250038146972514,1.3500022888183452,6.86499977111815,9.299999237060533,4.580001831054673,0,0.04662211523070714,1.1945460374759431,67.29000091552734,-1.4465908670049257,70.37000274658203,-1.5409860669885185,69.98999786376953,0.04662211523070714
5273,2008-03-04,66.80000305175781,67.59999847412111,65.56999969482422,66.59999847412111,4274800.0,-0.008166227688551908,1.2555599354042755,-0.625014901175388,56.25386934323763,66.1710666951254,2.5171836463838986,0.04174268721723706,7.285637873610511,14.682843106091397,29.666130639183734,2.029998779296889,1.5559989373690684,-0.5834968566894503,-5.4745808861037375,4.307587172724844,-3.029038871396594,1.8620451580176933,4.982998504638672,20.70711871024753,-50.50924512281259,2.4455420147071467,3,1.93499755859375,1.8949966430664062,7.337495803833008,9.849994659423828,5.959999084472656,1,0.0785928107807452,1.6781575428057791,67.34999847412111,1.1945460374759431,67.29000091552734,-1.4465908670049257,70.37000274658203,0.0785928107807452
5274,2008-03-05,70.01000213623047,70.01000213623047,67.02999877929689,67.75,5360100.0,0.04805387631472846,1.637168619587258,11.299752050353653,57.71293575359464,65.54713449193254,-0.8145275478164393,-2.8870409660750767,3.8153686248594028,11.163155483524463,27.878918483996873,3.2099990844726562,2.2530465907477435,2.354001998901367,-2.481699879210268,7.189703877012995,-0.06384894015444331,4.771852937957178,1.5244793457031278,85.71432779588572,17.140594442305982,2.417850939055815,3,-1.2750015258789062,-1.31500244140625,3.672496795654297,6.639995574951172,1.7999954223632812,2,0.019997164450226368,1.2555599354042755,66.80000305175781,1.6781575428057791,67.34999847412111,1.1945460374759431,67.29000091552734,0.019997164450226368
5275,2008-03-06,69.75,71.2699966430664,69.58999633789061,70.52999877929688,5802300.0,-0.0037137855777312767,-2.054529060896049,-0.3451318769980724,58.47916812470761,64.48285641557851,-0.3866889309362733,-2.285860196801565,3.7631919980077697,11.123343204709357,25.916312140535823,1.6800003051757955,2.5686025323888657,1.8029998779296932,-2.7826115078047025,6.388611263664082,-0.48980581493749753,4.095805570796884,1.5459022104492277,73.33337794969951,5.140219822565555,2.2928056928671947,3,-1.0149993896484375,-2.4749984741210938,3.4524974822998047,6.899997711181641,3.3199996948242188,3,0.03455202382952516,1.637168619587258,70.01000213623047,1.2555599354042755,66.80000305175781,1.6781575428057791,67.34999847412111,0.03455202382952516
5276,2008-03-07,67.87000274658203,69.44999694824219,67.06999969482422,69.0,3937800.0,-0.02695336564040096,1.3448351028845251,1.4487166947063657,52.66305237952088,62.76696666128156,1.4743388764671295,-0.11649015933681994,5.3049849508126385,12.676616824127478,23.959600894263115,2.6800003051757812,2.375981081667078,-0.26449737548827557,-4.483229927570164,3.9542351765936132,-2.37386365152922,1.8448689005526688,3.399993896484375,40.350952336336015,-26.17238435904499,2.109366276040945,3,0.8649978637695312,-0.595001220703125,5.332494735717773,8.77999496459961,7.279998779296875,4,0.07971115093239467,-2.054529060896049,69.75,1.637168619587258,70.01000213623047,1.2555599354042755,66.80000305175781,0.07971115093239467
5277,2008-03-10,66.66999816894531,68.0,66.36000061035156,68.0,3840100.0,-0.017680927200156238,1.4661611004669413,1.1769956316546375,41.08204906759951,58.966128443004514,2.3439284228077213,1.3720200604797412,6.110406365746172,13.50926522988766,21.97341491799756,1.6399993896484375,2.24362302419037,-1.6030017852783232,-5.3968815986760745,2.1908780281194282,-3.499941691977199,0.29393812142055253,4.599998474121094,19.298229176426496,-41.721552079648696,1.8969399066988746,3,1.8700027465820312,0.6050033569335938,4.972499847412109,8.924999237060547,10.220001220703125,0,0.09239543769747227,1.3448351028845251,67.87000274658203,-2.054529060896049,69.75,1.637168619587258,70.01000213623047,0.09239543769747227
5278,2008-03-11,68.0,68.70999908447266,66.98999786376953,68.04000091552734,6490100.0,0.019949030562208758,1.4927603536065546,0.030075834929958814,43.62913350869071,55.75329553516487,0.5882394935331092,0.32903030485528006,4.419575744888036,11.813197264262811,19.614731131926526,2.0400009155273438,2.0174650829782905,-0.4444999694824219,-3.820680063585243,2.9316801246203994,-2.1325900165338396,1.2435900775689959,3.041996765136716,33.401236553375504,-22.3713473254751,1.6880900470514117,3,0.4199981689453125,-0.7249984741210938,3.2775001525878906,7.229999542236328,9.379997253417969,1,0.057794122134938064,1.4661611004669413,66.66999816894531,1.3448351028845251,67.87000274658203,-2.054529060896049,69.75,0.057794122134938064
5279,2008-03-12,66.23000335693361,68.27999877929689,66.08999633789061,68.27999877929689,4904400.0,-0.026029362398035216,1.1365925187106944,51.248712569139805,43.75358239764847,52.51176492482768,1.9766582372367623,2.3336633798713393,5.789453351328817,13.229145361491192,17.541587352425783,2.1900024414062784,1.623444912728516,-2.287496948242179,-5.380400598554502,0.8054067020701439,-3.8339487733983333,-0.7410451230860247,4.593113525390606,2.7028380462276,-50.990741610710444,1.5464518251561605,3,2.1899948120117045,1.0449981689452983,5.047496795654283,8.99999618530272,14.569999694824205,2,0.09859577907771966,1.4927603536065546,68.0,1.4661611004669413,66.66999816894531,1.3448351028845251,67.87000274658203,0.09859577907771966
5280,2008-03-13,68.47000122070311,68.76000213623047,64.73000335693361,65.59999847412111,5960100.0,0.033821497059232764,1.336228076576897,-1.4000044659970015,48.67256074821282,51.22216593365171,-0.6271494212816435,0.18589328443370334,3.215472715696663,10.654908730454366,16.473366520895908,4.029998779296861,1.0812588708432287,-0.09999923706055824,-3.1498092952223544,2.949810821101238,-1.6249042661414563,1.4249057920203398,2.142990974121105,79.23735046285559,26.0878952525199,1.5249050290808948,3,-0.4700012207031108,-1.1949996948242045,2.7849998474121236,6.759998321533217,13.349998474121108,3,0.04878043345033167,1.1365925187106944,66.23000335693361,1.4927603536065546,68.0,1.4661611004669413,66.66999816894531,0.04878043345033167
5281,2008-03-14,67.83000183105469,68.94000244140625,65.90000152587889,68.94000244140625,3778600.0,-0.009347150259067183,4.477476115196946,-0.38675942441989125,43.181828502966866,49.492019980686564,0.10896315763669406,0.9444082093494899,3.505554488962318,11.042970538108335,15.78064366810395,3.040000915527358,0.6021785349200144,-0.7844985961914119,-3.75921560511604,2.1902184127332163,-2.271857100653733,0.7028599082709093,2.4300110334960863,73.63418404423228,24.088845362295636,1.4873585044623168,3,0.1699981689453125,-0.5550003051757812,3.219999313354492,7.399997711181641,13.290000915527344,4,0.07725191983365831,1.336228076576897,68.47000122070311,1.1365925187106944,66.23000335693361,1.4927603536065546,68.0,0.07725191983365831
5282,2008-03-17,66.48999786376953,67.5,65.0,66.08999633789061,4486700.0,-0.019755328484624357,1.0661107520610351,-0.3603615368753994,37.88037384823591,47.45052048124193,1.4685843873679403,2.374658536252582,4.466730295697246,12.122283836116793,14.894370664798412,2.8300018310546875,0.012739484350262842,-2.1045024871826143,-5.1329319341554935,0.9239269597902648,-3.618717210669047,-0.5902877636961819,3.4382144303242086,41.805104265394064,-3.184114882871249,1.514214723486437,3,1.5100021362304688,0.785003662109375,4.147500991821289,8.42500114440918,17.19000244140625,0,0.13024520890875557,4.477476115196946,67.83000183105469,1.336228076576897,68.47000122070311,1.1365925187106944,66.23000335693361,0.13024520890875557
5283,2008-03-18,69.91999816894531,70.01999664306639,67.36000061035156,67.62000274658203,4617800.0,0.05158671101484269,1.1280033203226456,5.74996662152605,49.83621973367455,46.57532981236193,-1.6453259393911424,-1.0916200080195608,0.7457195829332193,8.439790293047722,14.697510497800852,3.529998779296861,-0.10616705502815194,1.312997817993164,-1.7361160224403562,4.362111658426684,-0.2115591022236032,2.8375547382099313,-5.1899948120117045,98.10966727721157,53.04661075038152,1.5245569202167628,3,-1.9199981689453125,-2.6449966430664062,0.7175006866455078,4.995000839233398,10.529998779296875,1,0.09968537476019024,1.0661107520610351,66.48999786376953,4.477476115196946,67.83000183105469,1.336228076576897,68.47000122070311,0.09968537476019024
5284,2008-03-19,66.01999664306639,70.5999984741211,65.73999786376953,70.0,6967000.0,-0.05577805532053193,-1.1409690001293973,-1.7304396861990674,41.261538348360155,44.66225983721221,1.8206315898879097,2.6098266876546035,4.343045089728477,12.035072502694945,14.899002005924238,4.8600006103515625,-0.287547587933318,-2.376003646850606,-5.531506411003733,0.779499117302521,-3.9537550289271763,-0.7982522647740353,-1.184193420410125,21.97605381911908,-19.116391654782667,1.5777513820765638,3,1.6450042724609517,1.7850036621093892,2.910003662109389,8.800003051757827,15.860000610351577,2,0.17206908797297915,1.1280033203226456,69.91999816894531,1.0661107520610351,66.48999786376953,4.477476115196946,67.83000183105469,0.17206908797297915
5285,2008-03-20,65.55999755859375,67.16000366210939,64.19999694824219,65.84999847412111,8207600.0,-0.0069675720669845065,1.0343609816973793,0.0728644901824377,46.11584279813482,43.93479210594709,1.814599314391998,2.9983001184766067,4.505868460560208,12.172768050253154,15.025763726938413,2.9600067138672017,-0.3971289918246299,-2.693002700805664,-6.093623215964314,0.7076178143529859,-4.393312958384996,-0.992692443226332,5.040000915527344,21.250004470347292,-23.241886536087705,1.7003102575793276,3,1.8400001525878906,2.490001678466797,2.5800037384033203,9.260002136230469,16.1300048828125,3,0.23245890879638043,-1.1409690001293973,66.01999664306639,1.1280033203226456,69.91999816894531,1.0661107520610351,66.48999786376953,0.23245890879638043
5286,2008-03-24,65.68000030517578,67.44000244140625,65.33000183105469,65.83999633789061,7086100.0,0.001830426343057523,-3.9070182131102458,0.5517087158979535,46.260640322423,44.51019113426081,1.5100761830268965,2.759894497869226,4.048173211188271,11.786007899313972,14.722791036988376,2.1100006103515625,-0.7981449693254916,-2.4079998016357393,-5.976202613964901,1.1602030106934222,-4.19210120780032,-0.6238983954711586,4.9199981689453125,23.12504693864657,-23.18480804546183,1.7841014061645788,3,1.7199974060058594,2.3699989318847656,2.729999542236328,9.139999389648438,13.800003051757812,0,0.24573689577733693,1.0343609816973793,65.55999755859375,-1.1409690001293973,66.01999664306639,1.1280033203226456,69.91999816894531,0.24573689577733693
5287,2008-03-25,67.05999755859375,67.61000061035156,65.30999755859375,65.72000122070311,5245100.0,0.021010920325912785,-1.1296288447138276,-8.37518477898133,50.56130066002817,45.28043192885386,0.21368990309113656,1.1813492926364546,2.34310284675729,10.177462093595665,15.073587340350644,2.3000030517578125,-1.1946717109633767,-0.8635025024414062,-4.293288011963682,2.5662830070808695,-2.578395257202544,0.8513902523197316,3.4120008850097605,44.68749888241318,-4.660130045413233,1.714892754761138,3,0.3400001525878906,0.9900016784667969,1.5950031280517578,7.760002136230469,13.819999694824219,1,0.20966307336506151,-3.9070182131102458,65.68000030517578,1.0343609816973793,65.55999755859375,-1.1409690001293973,66.01999664306639,0.20966307336506151
5288,2008-03-26,69.69000244140625,70.11000061035156,66.36000061035156,66.83999633789061,5506900.0,0.03921868444022136,1.0325189804323733,2.1268760390808144,49.29140929859944,45.89574602895952,-2.4042055600095296,-1.6448238378177678,-0.602945978092464,7.359664543198562,15.532881451557717,3.75,-1.2913734924074731,1.8375022888183565,-1.365858157745123,5.040862735381836,0.23582206553660967,3.4391825121001034,0.656555972290036,85.78131537882915,39.338764117046665,1.6016802232817429,3,-2.2900047302246094,-1.6400032043457031,-1.0350017547607422,5.129997253417969,7.209999084472656,2,0.20074612388673674,-1.1296288447138276,67.05999755859375,-3.9070182131102458,65.68000030517578,1.0343609816973793,65.55999755859375,0.20074612388673674
5289,2008-03-27,69.11000061035156,70.45999908447266,68.66999816894531,70.05999755859375,4358400.0,-0.008322597370294837,1.04571533203125,-0.33333154868346215,48.602621978644365,45.88797505456303,-1.534034066553275,-1.1954192530628234,-0.35804673811045973,7.7390899366736505,15.970467765785681,1.7900009155273438,-1.057941639627117,1.3015003204345703,-1.8008214719977786,4.403822112866919,-0.24966057578160417,2.852661216650745,-4.910003662109375,78.43453652662792,33.93142526174948,1.5511608962161745,3,-1.7100028991699219,-1.0600013732910156,-0.09749984741210938,5.709999084472656,8.05999755859375,3,0.1640861848898909,1.0325189804323733,69.69000244140625,-1.1296288447138276,67.05999755859375,-3.9070182131102458,65.68000030517578,0.1640861848898909
5290,2008-03-28,67.34999847412111,69.22000122070311,66.86000061035156,68.91999816894531,4147300.0,-0.025466678059424486,1.1751099579154032,1.6526365666007978,48.85863926248788,46.51873180562092,0.05630969733833524,0.34438809226209344,1.1323374631703729,9.323927497883489,16.47326188073151,2.3600006103515483,-1.0054654862235708,-0.3075016021728345,-3.1695512976609166,2.5545480933152476,-1.7385264499168755,1.1235232455712065,-3.024801483154306,39.61165652624168,-5.192917664714294,1.4310248477440395,3,0.049999237060532664,0.7000007629394389,1.732501983642564,7.470001220703111,10.630004882812486,4,0.21573866530791297,1.04571533203125,69.11000061035156,1.0325189804323733,69.69000244140625,-1.1296288447138276,67.05999755859375,0.21573866530791297
5291,2008-03-31,68.5,69.56999969482422,67.05999755859375,67.05999755859375,5314200.0,0.017075004483047884,-2.4861081676768535,-0.917199185549835,54.02551902010832,48.31263682471785,-1.1048441066959498,-0.7487017519770092,-0.21016623765206077,7.990257947940009,16.14515852620938,2.5100021362304688,-0.786826948958236,0.7819999694824276,-2.0984369776861485,3.6624369166510036,-0.6582185041018533,2.2222184430667085,-4.052106967163084,61.941776626208664,13.336179651402922,1.4402184735842847,3,-1.1000022888183594,-0.4500007629394531,0.1275005340576172,6.319999694824219,11.199996948242188,0,0.19255478016651462,1.1751099579154032,67.34999847412111,1.04571533203125,69.11000061035156,1.0325189804323733,69.69000244140625,0.19255478016651462
5292,2008-04-01,70.48999786376953,70.62999725341797,67.48000335693361,68.51000213623047,4080300.0,0.029051063704664593,1.7876119937074095,1.374994701818336,55.32278135218666,48.922254782330306,-2.757782601461301,-2.626035404057177,-2.2838899238569184,5.842585604643631,15.381004740898312,3.149993896484361,-0.7816119394387897,2.6149978637695312,-0.5126689247523757,5.742664652291438,1.0511644695085778,4.178831258030485,-5.921862709899898,96.72132319176954,44.28431330771434,1.5638333942609561,4,-3.075000762939453,-2.4399986267089844,-2.342498779296875,4.3300018310546875,8.349998474121094,1,0.127535902477091,-2.4861081676768535,68.5,1.1751099579154032,67.34999847412111,1.04571533203125,69.11000061035156,0.127535902477091
5293,2008-04-02,72.05000305175781,72.72000122070312,69.61000061035156,71.0,4525500.0,0.022130872964462034,1.6025116356276854,0.530305715893065,62.55391671063386,51.28807460036072,-4.452053401183207,-3.9764308566184354,-3.913798875503005,4.087189488614143,14.361116406733721,3.1100006103515625,-0.5568895905233404,3.9125030517578097,0.3182728843171816,7.506733219198438,2.1153879680374956,5.709618135478124,-7.239393413906242,88.56658533854458,28.60593800659612,1.797115083720311,4,-3.5900039672851562,-3.5900039672851562,-3.5800037384033203,2.7699966430664062,9.25,2,0.12255369642825764,1.7876119937074095,70.48999786376953,-2.4861081676768535,68.5,1.1751099579154032,67.34999847412111,0.12255369642825764
5294,2008-04-03,71.41000366210938,72.45999908447266,71.33000183105469,71.44000244140625,3873100.0,-0.00888271148564268,-10.894555091551558,-0.02857018295961519,56.811863098083286,52.47652130035499,-3.315764599458703,-3.400515290447103,-3.293263459793181,4.554833654128089,14.321433990910295,1.1299972534179688,-0.08956633301903594,3.2025035858154354,-0.5941111282430143,6.999118299873885,1.3041962287862106,5.10081094284466,-6.124830529286712,77.6450951851495,19.29156817089917,1.8983073570292281,4,-2.3950042724609375,-2.9500045776367188,-2.8225021362304688,3.4099960327148438,9.239997863769531,3,0.07687995493945854,1.6025116356276854,72.05000305175781,1.7876119937074095,70.48999786376953,-2.4861081676768535,68.5,0.07687995493945854
5295,2008-04-04,72.16000366210938,73.62000274658203,71.19999694824219,71.25,5322000.0,0.010502730171374486,-3.7920443558133914,-30.33468972533062,59.981554397292406,54.00106730867381,-3.3873105794260425,-4.174747922500359,-4.089553135078319,3.613693816494589,14.907270810394369,2.4200057983398438,-0.12637816407523417,3.832003402709958,-0.3081826676561974,7.972189473076114,1.7619103675268803,5.902096437893036,-6.428740844013888,77.74393399648535,20.442463497725207,2.0700930351830764,4,-2.6950035095214844,-3.2500038146972656,-3.367502212524414,2.6599960327148438,8.509994506835938,4,0.06942896691490397,-10.894555091551558,71.41000366210938,1.6025116356276854,72.05000305175781,1.7876119937074095,70.48999786376953,0.06942896691490397
5296,2008-04-07,73.27999877929688,74.8499984741211,73.02999877929688,73.51000213623047,4975500.0,0.015520995847393415,-3.98627760417211,-0.25274992454475337,65.81275760744848,55.695673636164955,-3.7055519329086906,-5.131766897008674,-5.281173739842544,2.327888431325988,14.881452618146158,2.6899948120117188,0.44390356461637737,4.681498718261722,-0.0037422310571031403,9.366739667580546,2.3388782436023092,7.024119192921134,-6.91763676692247,78.69741200828153,18.63288439307569,2.342620474659413,4,-2.674999237060547,-3.7550010681152344,-4.487497329711914,0.595001220703125,7.930000305175781,0,0.06413761812131158,-3.7920443558133914,72.16000366210938,-10.894555091551558,71.41000366210938,1.6025116356276854,72.05000305175781,0.06413761812131158
5297,2008-04-08,72.83000183105469,74.16999816894531,72.30000305175781,72.5999984741211,3816600.0,-0.006140788151450138,-3.5060438095763358,-1.0,57.869126007521295,56.64875327048961,-2.6272943864211697,-4.423406120858829,-4.909508045425184,2.6649374843595126,14.544021018381592,1.8699951171875,0.9271291981410457,3.923501586914057,-1.0301520036688459,8.87715517749696,1.4466747916226126,6.400328382205501,-5.618876172505608,61.45043002721249,5.942308988495235,2.4768267952914504,4,-1.9750022888183594,-3.305004119873047,-3.802501678466797,0.9149971008300781,7.129997253417969,1,0.09432919050481381,-3.98627760417211,73.27999877929688,-3.7920443558133914,72.16000366210938,-10.894555091551558,71.41000366210938,0.09432919050481381
5298,2008-04-09,71.93000030517578,72.76000213623047,70.80999755859375,72.76000213623047,4858100.0,-0.012357565608286825,3.698795845206361,-3.6086509437091583,69.07682881299675,58.92366514097321,-1.5378561866502594,-3.3875649164351387,-4.153103509505968,3.43060182194111,14.267075622712694,2.0200042724609375,1.4284453100345047,2.827000045776373,-2.284520756039214,7.938520847591967,0.2712396448685723,5.382760446684173,-3.954987365069499,27.722833979502614,-30.70387116335102,2.555760400907796,4,-1.0750007629394531,-2.4050025939941406,-3.092498779296875,1.1049995422363281,10.540000915527344,2,0.09606556378976738,-3.5060438095763358,72.83000183105469,-3.98627760417211,73.27999877929688,-3.7920443558133914,72.16000366210938,0.09606556378976738
5299,2008-04-10,72.76000213623047,72.98999786376953,71.30999755859375,72.0,3927400.0,0.011539021653458326,1.7541133283721162,-0.915663204338634,72.6986155013246,61.57255138973285,-2.0066806068491587,-3.903401669762758,-5.107767974116527,2.4877682392789353,13.734338469152469,1.6800003051757812,1.7742455103219044,3.3305019378662166,-1.842175687641955,8.503179563374388,0.7441631251121379,5.916840750620295,-4.097490642722704,48.267429102356616,-14.2479497708079,2.5863388127540845,4,-1.8050041198730469,-3.235004425048828,-4.045001983642578,0.2749977111816406,12.589996337890625,3,0.11737219165466306,3.698795845206361,71.93000030517578,-3.5060438095763358,72.83000183105469,-3.98627760417211,73.27999877929688,0.11737219165466306
5300,2008-04-11,71.80999755859375,73.12999725341797,71.45999908447266,72.63999938964844,3070600.0,-0.013056687049816218,-1.1830058841128952,-1.0921046027204737,68.36427068472064,63.16574601913422,-0.39950579098578487,-2.835732659018902,-4.097127279572334,3.362500414987096,12.80091292943493,1.6699981689453125,1.9651669787715065,2.2134975433349666,-3.0437214783607516,7.470716565030685,-0.4151119675128996,4.842107054182833,-2.5287373670246467,24.752469638227033,-40.97974791656399,2.628609510847859,4,-0.6449966430664062,-2.2849998474121094,-3.0949974060058594,1.2250022888183594,13.830001831054688,4,0.12310269137764718,1.7541133283721162,72.76000213623047,3.698795845206361,71.93000030517578,-3.5060438095763358,72.83000183105469,0.12310269137764718
5301,2008-04-14,73.06999969482422,73.68000030517578,71.56999969482422,72.19999694824219,2789300.0,0.017546333088263477,1.0191355072807649,-1.0481937678095412,68.13517414756446,64.58934521862064,-1.0539108616529518,-3.882075149347571,-5.20355316686036,2.004408930495515,11.970676267752513,2.1100006103515625,2.272824154679455,3.2114997863769474,-2.195201251923507,8.618200824677402,0.5081492672267274,5.9148503055271675,-3.2318656749999093,67.2619561219068,-1.0855036237025075,2.703350519150224,4,-0.8400001525878906,-3.545001983642578,-5.064998626708984,-0.034999847412109375,13.959999084472656,0,0.10400983311704359,-1.1830058841128952,71.80999755859375,1.7541133283721162,72.76000213623047,3.698795845206361,71.93000030517578,0.10400983311704359
5302,2008-04-15,75.1500015258789,75.30000305175781,73.55000305175781,73.8499984741211,5391800.0,0.028465879837714203,1.1874916553815635,1.4942516639920023,67.04118298389116,65.08793036009367,-2.685818455008743,-5.565365120830407,-7.081365636373874,-0.12729545620280192,11.04295453303893,2.2300033569335938,2.7987457584006137,4.858501434326172,-0.7938362605302842,10.510839129182628,2.0323325868979367,7.684670281754407,-4.8106810606249155,96.65921286494459,29.25639204757583,2.8261688474282294,4,-2.095001220703125,-5.400001525878906,-7.145000457763672,-2.115001678466797,11.549995422363281,1,0.08063868843045752,1.0191355072807649,73.06999969482422,-1.1830058841128952,71.80999755859375,1.7541133283721162,72.76000213623047,0.08063868843045752
5303,2008-04-16,76.88999938964844,76.95999908447266,74.91999816894531,75.79000091552734,4743000.0,0.023153663718427753,2.290329725772016,0.8461506860570208,72.64259367320098,66.84690042399563,-4.098012371066105,-7.121539464762037,-8.638307649057424,-1.9606574220791515,11.328994409691287,2.0400009155273438,3.1898594815714034,6.24999923706055,-0.11983939903394969,12.61983787315505,3.0650799190133,9.4349185551078,-5.9553970140139825,98.76106768283873,31.40066378074775,3.184919318047251,4,-3.0050010681152344,-6.310001373291016,-8.982498168945312,-3.854999542236328,8.919998168945312,2,0.03992716503048288,1.1874916553815635,75.1500015258789,1.0191355072807649,73.06999969482422,-1.1830058841128952,71.80999755859375,0.03992716503048288
5304,2008-04-17,77.37999725341797,77.52999877929688,75.69999694824219,76.5999984741211,3284500.0,0.006372712545963388,2.3888865341414824,0.7090907829850395,81.52104484797798,69.24017714073848,-4.081302292203844,-7.079824201403085,-8.903221259474662,-2.5216798723932072,11.20425783017096,1.8300018310546875,3.4470355798095795,6.1719970703125,-0.4828176961363084,12.826811836761308,2.844589687088103,9.499404453536897,-5.601839338546171,97.52880505073485,25.557141410317925,3.327407383224402,4,-3.2099990844726562,-6.5149993896484375,-9.53249740600586,-4.344997406005859,8.090003967285156,3,0.06577932473447223,2.290329725772016,76.88999938964844,1.1874916553815635,75.1500015258789,1.0191355072807649,73.06999969482422,0.06577932473447223
5305,2008-04-18,80.80000305175781,81.08999633789062,77.33000183105469,77.4000015258789,4988600.0,0.04419754354784211,-1.124290132436772,4.35898313705544,83.82837646723097,71.2419125696032,-6.869208337620734,-9.802105324803051,-12.033451486823381,-6.026117144044747,10.982251907444168,3.7599945068359375,3.495891548741369,8.830002593994138,1.447878309809596,16.21212687817868,5.13894045190186,12.521064736086416,-8.101550598578001,96.95385096228978,22.733894916720118,3.6910621420922736,4,-4.850006103515625,-8.155006408691406,-12.952503204345703,-7.765003204345703,6.680000305175781,4,0.056311822407342005,2.3888865341414824,77.37999725341797,2.290329725772016,76.88999938964844,1.1874916553815635,75.1500015258789,0.056311822407342005
5306,2008-04-21,81.81999969482422,82.01000213623047,79.45999908447266,81.08000183105469,5048700.0,0.012623720353240886,3.5535657114052355,0.21764633284340676,82.91690125235509,74.02499870791807,-7.320209299624054,-10.067080307983758,-12.75197084796298,-7.077250459154911,10.941756304660688,2.5500030517578125,3.833807023506239,9.042999267578125,1.0523697681734063,17.033628766982844,5.047684517875766,13.038314017280484,-7.611069342396462,97.75410801456259,25.29067549607943,3.995314749702356,4,-5.409999847412109,-8.71500015258789,-14.182498931884766,-8.829998016357422,7.510002136230469,0,0.046687847825375384,-1.124290132436772,80.80000305175781,2.3888865341414824,77.37999725341797,2.290329725772016,76.88999938964844,0.046687847825375384
5307,2008-04-22,81.12000274658203,82.20999908447266,80.20999908447266,81.80999755859375,4201300.0,-0.008555328169800425,1.6845676072853142,-0.932428113369006,77.73700471342639,74.98724047463247,-5.945883482987298,-8.70610133383741,-11.745322453023888,-6.395851598042583,10.989720104772672,2.0,4.057449245236526,7.640002059936521,-0.6991969125831616,15.979201032456203,3.4704025736766795,11.809601546196362,-5.350858037393735,85.04806308639843,14.017569079851654,4.1695994862598385,4,-4.360004425048828,-7.915004730224609,-13.482501983642578,-8.540000915527344,6.6199951171875,1,0.07285497821268083,3.5535657114052355,81.81999969482422,-1.124290132436772,80.80000305175781,2.3888865341414824,77.37999725341797,0.07285497821268083
5308,2008-04-23,83.68000030517578,84.0,80.44999694824219,80.98999786376953,5577800.0,0.031558154239604175,1.132132792631796,-3.8985835756697886,83.5796357349714,76.19624272281544,-7.446994959291942,-10.713553681241905,-13.98419802919102,-8.984179512358182,12.205007452901635,3.5500030517578125,4.145078364255525,9.500499725341797,0.20742883582829563,18.793570614855298,4.853964280585046,14.147035170098547,-6.622684720930607,96.14458340763564,24.878791517093887,4.646535444756751,4,-5.950000762939453,-9.580001831054688,-16.042499542236328,-11.290000915527344,4.94000244140625,2,0.036089825908851125,1.6845676072853142,81.12000274658203,3.5535657114052355,81.81999969482422,-1.124290132436772,80.80000305175781,0.036089825908851125
5309,2008-04-24,80.44999694824219,83.27999877929688,79.04000091552734,83.27999877929688,3727900.0,-0.038599466361782686,1.9964629826330291,-1.0520443355342273,69.97588743646462,76.375311250787,-3.3653538861273375,-6.946581274430628,-10.470432257237775,-5.816266186048665,13.370723020505265,4.6399993896484375,4.468872706275249,5.703496551513666,-3.6706567162608366,15.077649819288169,1.0164199176264077,10.390573185400925,-2.004144480846051,46.77655132971118,-22.692024165439804,4.687076633887252,4,-2.664997100830078,-6.349998474121094,-12.812496185302734,-8.05999755859375,7.6399993896484375,3,0.06662524317806917,1.132132792631796,83.68000030517578,1.6845676072853142,81.12000274658203,3.5535657114052355,81.81999969482422,0.06662524317806917
5310,2008-04-25,81.87999725341797,82.05000305175781,80.1500015258789,80.80999755859375,3016900.0,0.017775020005231124,1.6950160432437111,-0.3780915203243704,70.41784509869485,76.62894135646816,-3.594730674907723,-7.6230551047956965,-11.679633392721826,-7.2941249006397015,14.008857250024587,1.9000015258789062,4.759026742040646,6.406996917724612,-2.8042953917884716,15.618289227237696,1.8013507629680703,11.012643072481154,-2.839996337890625,57.258001252082316,-10.587005766465275,4.605646154756539,4,-3.1049957275390625,-7.779998779296875,-14.144996643066406,-10.144996643066406,3.3899993896484375,4,0.04384470063151236,1.9964629826330291,80.44999694824219,1.132132792631796,83.68000030517578,1.6845676072853142,81.12000274658203,0.04384470063151236
5311,2008-04-28,81.69000244140625,83.30999755859375,81.62000274658203,82.2699966430664,2503000.0,-0.0023204056959563735,-3.6944718186731094,-0.5420508103560148,71.2980752654332,77.10192938775059,-2.2947139802193846,-6.739784505412018,-11.251020702372955,-7.163798263887529,14.931409530657003,1.6899948120117188,4.955471776346826,5.557501983642581,-3.437901834966752,14.552905802251914,1.0598000743379146,10.055203892947247,-2.6500015258789062,53.42745998028047,-14.597430399487486,4.4977019093046655,4,-2.2300033569335938,-7.035003662109375,-13.965003967285156,-9.955001831054688,4.099998474121094,0,0.07087771749891103,1.6950160432437111,81.87999725341797,1.9964629826330291,80.44999694824219,1.132132792631796,83.68000030517578,0.07087771749891103
5312,2008-04-29,79.4800033569336,80.52999877929688,79.30999755859375,79.93000030517578,2574100.0,-0.027053482903955373,-2.08857727817051,0.7758645637389668,67.0737287275854,76.48316661601554,0.6639050156668986,-4.028275655014454,-8.821552343832622,-5.0173437679486454,15.937005660087266,2.3800048828125,5.2914525441463525,2.8980026245117188,-5.803891386293998,11.599896635317435,-1.4529443808911395,7.248949629914577,4.519996643066406,8.871018601267156,-61.59763483594082,4.350947005402861,4,0.3699951171875,-4.825004577636719,-11.7550048828125,-7.745002746582031,8.959999084472656,1,0.12393052413304684,-3.6944718186731094,81.69000244140625,1.6950160432437111,81.87999725341797,1.9964629826330291,80.44999694824219,0.12393052413304684
5313,2008-04-30,80.87999725341797,81.33999633789062,79.29000091552734,79.66999816894531,3212100.0,0.017614416675313826,-1.0812203972719985,-2.6889050896883795,67.90122958429879,74.96985380894007,-0.1235833253615084,-4.988598316333579,-10.070905315156764,-6.492547125528176,17.292893842363338,2.0499954223632812,5.634612696166954,3.856496810913086,-4.772943474278804,12.485937096104976,-0.4582233316828592,8.171216953509031,3.0262026977539023,43.091283007877756,-28.93873685736829,4.314720142595948,4,-0.214996337890625,-5.6999969482421875,-13.154998779296875,-9.144996643066406,6.340003967285156,2,0.08481702328521856,-2.08857727817051,79.4800033569336,-3.6944718186731094,81.69000244140625,1.6950160432437111,81.87999725341797,0.08481702328521856
5314,2008-05-01,76.9000015258789,80.01000213623047,75.7699966430664,80.01000213623047,6414600.0,-0.049208653099587885,1.7266911003498235,-2.5702503830463375,59.89888597712842,72.31102153226202,4.225523667027758,-0.6073567409554528,-6.001786276180638,-2.650148646457396,18.21674579552868,5.1100006103515625,5.806358307087294,-0.3979988098144531,-8.615006721152696,7.81900910152379,-4.5065027654835745,3.7105051458546683,6.821550463867183,14.986800339578846,-60.420075412005374,4.108503955669125,5,2.984996795654297,-1.470001220703125,-9.175003051757812,-5.165000915527344,12.659996032714844,3,0.15240573456632545,-1.0812203972719985,80.87999725341797,-2.08857727817051,79.4800033569336,-3.6944718186731094,81.69000244140625,0.15240573456632545
5315,2008-05-02,77.16999816894531,77.94000244140625,76.61000061035156,77.1500015258789,5760600.0,0.003511009593095249,-1.4181885017929101,-0.006429787505458328,58.292884441422586,69.57501966438063,3.7844342196643623,-0.5088621283375403,-6.119011687049479,-3.0500648557363377,18.78243639807755,1.3300018310546875,5.733657586653123,-0.37850189208984375,-8.23348573153497,7.476481947355282,-4.3059938118123995,3.548990027632712,6.074460500000001,18.56765723987967,-55.47896687811236,3.9274919197225597,5,2.7150001525878906,-1.7399978637695312,-9.444999694824219,-5.43499755859375,9.75,4,0.14150574611960698,1.7266911003498235,76.9000015258789,-1.0812203972719985,80.87999725341797,-2.08857727817051,79.4800033569336,0.14150574611960698
5316,2008-05-05,77.9800033569336,78.9000015258789,77.13999938964844,77.44999694824219,4201300.0,0.010496374332094272,-2.060869219082749,26.50476917207173,56.03412375440683,67.16358844671178,2.65124998041901,-0.9999698255421663,-6.781736902987589,-4.0048009781785225,19.07494188773987,1.7600021362304688,5.514906764179273,0.19650306701660725,-7.39768103123167,7.790687165264885,-3.6005889821075385,3.993595116140753,4.815987590458988,39.67696292552368,-30.207703255194843,3.7970920491241404,5,1.9049949645996094,-2.4500045776367188,-10.2550048828125,-6.400001525878906,9.199996948242188,0,0.09348541898318108,-1.4181885017929101,77.16999816894531,1.7266911003498235,76.9000015258789,-1.0812203972719985,80.87999725341797,0.09348541898318108
5317,2008-05-06,79.69999694824219,80.30000305175781,78.05000305175781,78.05000305175781,4052000.0,0.022056854543026416,-1.7272828157656241,3.113158387194288,55.99658614385998,64.09880515881052,0.7919251349809286,-2.296641209857057,-8.375593246959113,-5.843429322917146,19.83435832478734,2.3199996948242188,4.931387613091232,1.5729969024658175,-5.692150227204209,8.838144032135844,-2.059576662369196,5.205570467300831,2.6744343408908264,70.55656230695371,4.145923320957678,3.632573564835013,5,-0.15999984741210938,-3.9599952697753906,-11.974998474121094,-9.02999496459961,6.590003967285156,1,0.0764115959909013,-2.060869219082749,77.9800033569336,-1.4181885017929101,77.16999816894531,1.7266911003498235,76.9000015258789,0.0764115959909013
5318,2008-05-07,78.83999633789062,80.66000366210938,78.4000015258789,80.05000305175781,2985800.0,-0.010790472312189103,-1.1626852595458859,-0.7333401150424473,53.06722752380101,62.220065168514566,0.9981354240391056,-0.9406453581807028,-7.421348883610449,-5.13221945412198,21.2638899247701,2.2600021362304688,4.2780410080275,0.3674964904785156,-6.288476356185853,7.023469337142885,-2.960489932853662,3.695482913810693,3.1381688724783885,62.78108973808904,0.2940204512224227,3.3279864233321823,5,0.7000007629394531,-2.0349960327148438,-11.107498168945312,-9.129997253417969,6.760002136230469,2,0.12176568429014312,-1.7272828157656241,79.69999694824219,-2.060869219082749,77.9800033569336,-1.4181885017929101,77.16999816894531,0.12176568429014312
5319,2008-05-08,81.30000305175781,81.33999633789062,78.7699966430664,79.4800033569336,3827300.0,0.031202521919510895,1.7052823900254985,-1.5041236333371164,51.094571834951076,60.07303480587637,-1.4847559811544357,-2.87547965152892,-9.72047668933233,-7.728701638479663,22.75547280331653,2.5699996948242188,3.846610534618833,2.400503158569336,-3.7920210700937673,8.59302738723244,-0.6957589557622157,5.496765272900888,0.3056720445730434,99.15447521654274,39.33242978800058,3.0962621143315507,5,-1.7600059509277344,-3.8950042724609375,-12.840003967285156,-11.590003967285156,4.489997863769531,3,0.07281670291176345,-1.1626852595458859,78.83999633789062,-1.7272828157656241,79.69999694824219,-2.060869219082749,77.9800033569336,0.07281670291176345
5320,2008-05-09,80.6500015258789,81.47000122070312,78.94999694824219,81.11000061035156,3474300.0,-0.007995098419185775,3.271192577506223,-0.2527467920905802,47.39653115287116,57.417307682258354,-1.148337684940273,-1.6118931017182803,-8.926082922679456,-7.184095462186519,24.28768970525683,2.5200042724609375,2.970357622705194,1.3085014343261747,-3.9439841254425403,6.56098699409489,-1.31774134555819,3.9347442142105393,-4.8800048828125,81.06237071441409,24.96285350648205,2.6262427798843606,5,-2.0300025939941406,-3.2450027465820312,-11.91250228881836,-11.950000762939453,6.029998779296875,4,0.11047732007612932,1.7052823900254985,81.30000305175781,-1.1626852595458859,78.83999633789062,-1.7272828157656241,79.69999694824219,0.11047732007612932
5321,2008-05-12,80.66999816894531,81.01000213623047,79.19999694824219,80.11000061035156,2487800.0,0.00024794349272250216,1.919350273795607,-1.2173884198829052,48.96740506229393,55.405493941670414,-1.4843310291035863,-1.0891654807959554,-8.69918505100577,-7.269565307992991,25.688779906777263,1.8100051879882812,2.543982942145817,0.9484981536865291,-3.4186293549466455,5.315625662319704,-1.2350656006300653,3.1320619080031236,-4.786001434326167,76.60808537787831,23.171911706410583,2.183563754316589,5,-2.049999237060547,-3.2649993896484375,-11.482498168945312,-11.96999740600586,5.790000915527344,0,0.07747613910825635,3.271192577506223,80.6500015258789,1.7052823900254985,81.30000305175781,-1.1626852595458859,78.83999633789062,0.07747613910825635
5322,2008-05-13,81.20999908447266,81.44999694824219,78.87000274658203,80.75,3969300.0,0.006693949767997198,4.489379661869862,0.8214305177111717,43.75315479691212,52.72237452084968,-1.9591505967261895,-1.2141380825666914,-8.98286036048151,-7.891085873337431,26.619085832142336,2.5799942016601562,1.9776397545772966,1.1854991912841797,-2.6553317285279547,5.026330111096314,-0.7349162686218875,3.105914651190247,-5.214282260131824,91.53087419947266,41.70020980592729,1.9204154599060637,5,-2.5900001525878906,-3.8050003051757812,-11.145000457763672,-12.459999084472656,5.069999694824219,1,0.07351313000869841,1.919350273795607,80.66999816894531,3.271192577506223,80.6500015258789,1.7052823900254985,81.30000305175781,0.07351313000869841
5323,2008-05-14,79.95999908447266,81.69999694824219,79.80000305175781,81.30000305175781,3482300.0,-0.015392193253195074,-1.2891547437942081,-2.9130579005854744,48.62282670367434,51.46947904602144,-0.9536643261812543,0.29265585974980013,-7.468044275884068,-6.705154402168091,27.08024748966025,1.899993896484375,1.3424982230699385,-0.21800079345703693,-3.7655644429909785,3.3295628560769046,-1.9917826182240077,1.5557810313099338,-3.8547965722045774,40.6144135652183,-9.20590309837771,1.773781824766973,5,-0.8050003051757812,-2.5550003051757812,-9.770000457763672,-11.209999084472656,4.470001220703125,2,0.07916460609719911,4.489379661869862,81.20999908447266,1.919350273795607,80.66999816894531,3.271192577506223,80.6500015258789,0.07916460609719911
5324,2008-05-15,82.47000122070312,82.5199966430664,79.5999984741211,80.55999755859375,5351800.0,0.03139072242333074,1.9054787553045314,-1.4253716472041769,51.56333958267549,50.72175183949399,-2.8949018489481517,-1.9146279191444364,-9.78208764660937,-9.280289122395288,27.48141552736471,2.9199981689453125,0.9909893393071059,2.037501144409177,-1.3932815413332094,5.468283830151563,0.32210980153797664,3.752892487280377,-6.141006930996085,98.63026011053235,47.69560792762279,1.7153913428711944,5,-2.640003204345703,-4.81500244140625,-12.28000259399414,-13.720001220703125,7.089996337890625,3,0.03795316123546044,-1.2891547437942081,79.95999908447266,4.489379661869862,81.20999908447266,1.919350273795607,80.66999816894531,0.03795316123546044
5325,2008-05-16,85.3499984741211,85.3499984741211,83.0,83.0,4534000.0,0.03492175592080593,1.0,1.2303633342387397,58.48793539499298,50.9943975773369,-5.020500878750013,-4.676014960175905,-12.420238141216089,-12.23088878154772,27.217201557822012,2.8799972534179688,0.558442576685664,4.689998626708984,0.6138706688178672,8.766126584600102,2.651934647763426,6.728062605654543,-8.649544043212487,100.0,47.340806646693004,2.038063978945562,5,-3.6499977111816406,-6.944999694824219,-15.110000610351562,-16.599998474121094,2.720001220703125,4,0.00515527181338693,1.9054787553045314,82.47000122070312,-1.2891547437942081,79.95999908447266,4.489379661869862,81.20999908447266,0.00515527181338693
5326,2008-05-19,85.63999938964844,86.69999694824219,84.6500015258789,85.54000091552734,4172000.0,0.0033977846597768036,-1.1808493801107887,0.04255256980900529,65.68227753837715,52.07058551006103,-4.592627880969275,-4.917268400254329,-12.399428902573206,-12.589404835662833,26.838114483945834,2.0499954223632812,0.6306079934772271,4.788999557495117,0.16308703245036327,9.414912082539871,2.4760432949727402,7.101955820017494,-8.247581435282825,86.46234554849346,27.096675876152617,2.3129562625223756,5,-3.0900001525878906,-6.505001068115234,-15.295000076293945,-16.889999389648438,1.7700042724609375,0,0.012143868787241718,1.0,85.3499984741211,1.9054787553045314,82.47000122070312,-1.2891547437942081,79.95999908447266,0.012143868787241718
5327,2008-05-20,87.02999877929688,87.36000061035156,85.5199966430664,86.9800033569336,4323700.0,0.016230726290925812,4.18311645050021,0.49996185244525826,65.66480485576244,53.47031632472341,-5.401552792562626,-6.157502259969604,-13.417372338728057,-14.058096003707988,26.44507784298808,1.8400039672851562,0.8191228300180171,5.8834991455078125,0.4933164605852909,11.273681830430334,3.188407803046559,8.578590487969066,-8.706822925543605,95.74740025503408,32.90527702112815,2.6950913424612586,5,-3.9650001525878906,-6.5749969482421875,-16.15250015258789,-18.279998779296875,-0.26999664306640625,1,-0.006549462286788099,-1.1808493801107887,85.63999938964844,1.0,85.3499984741211,1.9054787553045314,82.47000122070312,-0.006549462286788099
5328,2008-05-21,86.69999694824219,89.44000244140625,86.61000061035156,87.88999938964844,5486300.0,-0.0037918170249726657,-3.1314042591107545,-23.802227987181443,80.66330839696333,56.75573149828032,-4.290556851135065,-5.891720875193698,-12.754354710592409,-13.796410732995582,25.782866794064574,2.8300018310546875,1.063705625355908,5.4024974822998075,-0.4369963191849138,11.241991283784529,2.482750581557454,8.322244383042161,-7.292402123697116,72.15442694663845,3.1243042912830816,2.9197469007423584,5,-2.544994354248047,-4.519996643066406,-15.297496795654297,-17.724994659423828,1.0500030517578125,2,-0.00484426970852192,4.18311645050021,87.02999877929688,-1.1808493801107887,85.63999938964844,1.0,85.3499984741211,-0.00484426970852192
5329,2008-05-22,85.80999755859375,87.16999816894531,84.94000244140625,86.75,4133600.0,-0.01026527590513926,1.5056148953314932,0.789916397394471,76.02408497855498,59.93657081224519,-3.0100792594400474,-4.827060462252717,-11.477754318070808,-12.98618524762486,25.47889805028815,2.2299957275390625,1.1971041435738954,4.244498062133786,-1.9144734089894655,10.403469533257038,1.1650123265721533,7.323983797695419,-4.997865667688117,43.63348592116611,-30.467008504374917,3.079485735561629,5,-1.6549949645996094,-3.2399978637695312,-13.577499389648438,-16.00499725341797,1.529998779296875,3,-0.01608201016991828,-3.1314042591107545,86.69999694824219,4.18311645050021,87.02999877929688,-1.1808493801107887,85.63999938964844,-0.01608201016991828
5330,2008-05-23,85.47000122070312,87.45999908447266,84.38999938964844,86.2300033569336,3924200.0,-0.0039621995986943714,-1.1027353415323033,0.8085108109862996,73.21760427511043,62.63103739144702,-2.1394500435091857,-4.431526588589861,-10.819349763655666,-12.704799033478864,25.058910051966137,3.0699996948242188,1.507753716211269,3.725001525878909,-2.677025027712972,10.12702807947079,0.5239882490829757,6.9260148026748425,-3.4499674527274067,21.38616194853108,-54.71122949152944,3.2010132767959383,5,-1.3149986267089844,-2.865001678466797,-12.952503204345703,-15.380001068115234,3.0999984741210938,4,0.04785300432287709,1.5056148953314932,85.80999755859375,-3.1314042591107545,86.69999694824219,4.18311645050021,87.02999877929688,0.04785300432287709
5331,2008-05-27,87.4800033569336,87.91000366210938,84.45999908447266,85.12000274658203,4701100.0,0.023517048175068833,1.1428591737511018,-3.105255232645686,73.69063234276692,65.95742378543089,-3.44404318504661,-6.308980213193664,-12.460390145432996,-14.763116656804101,24.345482508160906,3.4500045776367188,1.7810695420892557,5.4455036163330135,-1.450632155054322,12.341639387720349,1.9974357306393529,8.893571502026674,-4.4211739746776,61.18816039545922,-14.965271178830463,3.4480678856936664,5,-2.960002899169922,-4.875003814697266,-13.182506561279297,-15.610004425048828,-2.6800003051757812,1,0.006744356598654244,-1.1027353415323033,85.47000122070312,1.5056148953314932,85.80999755859375,-3.1314042591107545,86.69999694824219,0.006744356598654244
5332,2008-05-28,89.33000183105469,89.44000244140625,86.0999984741211,87.0,4726900.0,0.021147672646659288,1.6196078196712482,0.98728865612776,80.12637359748007,69.45781788474264,-4.493644523647106,-7.782202747190041,-13.869123586923138,-16.654197150931026,24.843020572065015,3.3400039672851562,2.2949956536205605,6.803002166748044,-0.7047769038781695,14.310781237374258,3.0491126314349373,10.55689170206115,-5.3778082205176645,97.82177140837027,19.151606346260706,3.7538895353131037,5,-4.810001373291016,-6.725002288818359,-14.572502136230469,-17.0,-4.44000244140625,2,-0.021493318365497283,1.1428591737511018,87.4800033569336,-1.1027353415323033,85.47000122070312,1.5056148953314932,85.80999755859375,-0.021493318365497283
5333,2008-05-29,87.73999786376953,89.45999908447266,87.12000274658203,88.69999694824219,5073100.0,-0.01779921565760456,-1.127279726172765,-0.4120164506643789,69.46793970841323,71.4472178987135,-1.881891201149557,-5.957350180145198,-11.957808722158504,-15.087314972864846,25.14814368798452,2.339996337890625,2.77811954137303,4.869998168945315,-2.9416233904704114,12.681619728361042,0.964187389237452,8.775808948653179,-3.279998779296875,66.07492457131679,-9.590853431978445,3.9058107797078625,5,-1.5099983215332031,-5.125,-12.757499694824219,-15.30999755859375,-4.529998779296875,3,-0.011169315607468588,1.6196078196712482,89.33000183105469,1.1428591737511018,87.4800033569336,-1.1027353415323033,85.47000122070312,-0.011169315607468588
5334,2008-05-30,88.62000274658203,89.66000366210938,87.93000030517578,88.91000366210938,3976700.0,0.010029688901735057,-1.0718531141070213,0.3020845750979504,73.76266902266434,73.14441052401031,-2.0090492126538635,-6.233918725841136,-12.37392429773071,-15.96591954987467,26.934968398124216,1.9200057983398438,3.4233765967091756,5.164002990722651,-2.519273922816822,12.847279904262123,1.322364533952907,9.005641447492394,-3.360003662109378,80.26565327542527,5.064293001206082,3.841638456769737,5,-1.595001220703125,-5.905002593994141,-12.70500373840332,-15.295001983642578,-7.180000305175781,4,-0.0098172277095262,-1.127279726172765,87.73999786376953,1.6196078196712482,89.33000183105469,1.1428591737511018,87.4800033569336,-0.0098172277095262
5335,2008-06-02,88.08999633789062,89.91000366210938,87.3499984741211,88.01000213623047,4811400.0,-0.005980663419826504,-2.657146282581566,-0.2758412038620399,71.46988466731364,73.78747798278104,-1.1728367251964897,-5.105635551641512,-11.36179349577759,-15.429118011278433,28.697098567612798,2.5600051879882812,4.093488086933604,4.087996673583987,-3.259087602926698,11.435080950094672,0.4144545353286446,7.76153881183933,-2.0379964294433677,66.60539824706059,-8.070281008011463,3.6735421382553395,6,-0.9399948120117188,-5.249996185302734,-12.147497177124023,-14.764995574951172,-8.069999694824219,0,-0.00851402010647373,-1.0718531141070213,88.62000274658203,-1.127279726172765,87.73999786376953,1.6196078196712482,89.33000183105469,-0.00851402010647373
5336,2008-06-03,85.2699966430664,87.76000213623047,85.02999877929688,87.2300033569336,5117500.0,-0.03201271213597767,-1.237705430622608,-24.501859799713877,60.378310066815665,73.20008967289806,1.7759150325460809,-1.8039759151475891,-8.08636632902504,-12.636375906530105,29.812315477856504,3.05999755859375,4.497495605786213,0.9034973144531193,-5.887975693676864,7.694970322583103,-2.4922391896118796,4.299233818518118,4.640007019042969,4.91798409085224,-64.83208149396279,3.3957365040649936,6,1.8800048828125,-2.4299964904785156,-8.832496643066406,-11.414997100830078,-3.649993896484375,1,0.03870063541307944,-2.657146282581566,88.08999633789062,-1.0718531141070213,88.62000274658203,-1.127279726172765,87.73999786376953,0.03870063541307944
5337,2008-06-04,85.79000091552734,88.0999984741211,84.76000213623047,85.0,4932200.0,0.006098326409436083,-4.259850655709145,-0.40306031093568756,65.480606850323,71.51312283438246,1.1862682795449615,-1.9440094935109613,-8.179998949159653,-13.179134297923483,30.607086830345143,3.339996337890625,4.533240653066599,1.1190013885498047,-5.328931068024929,7.566933845124538,-2.104964839737562,4.342967616837171,4.120002746582031,19.999970371292154,-51.2281914125963,3.223966228287368,6,1.3600006103515625,-2.950000762939453,-8.732501983642578,-11.69000244140625,-4.430000305175781,2,-0.011539781480412015,-1.237705430622608,85.2699966430664,-2.657146282581566,88.08999633789062,-1.0718531141070213,88.62000274658203,-0.011539781480412015
5338,2008-06-05,88.44000244140625,88.45999908447266,85.75,86.1500015258789,3699900.0,0.030889398503308296,1.3261852604969924,2.89873197678349,65.73536118736925,70.3699313020285,-1.330917244833742,-4.045332904792247,-10.448830603520577,-15.844056191243311,31.380907881156585,2.7099990844726562,4.4658220651610065,3.2890026092529325,-2.7474129444391906,9.325418162945056,0.27079483240687807,6.307210386098987,1.2640011596679699,71.45629543377169,3.54170646458482,3.018207776846058,6,-1.2900009155273438,-5.600002288818359,-11.187503814697266,-14.340003967285156,-5.930000305175781,3,-0.04014024144910877,-4.259850655709145,85.79000091552734,-1.237705430622608,85.2699966430664,-2.657146282581566,88.08999633789062,-0.04014024144910877
5339,2008-06-06,87.22000122070312,90.80999755859376,87.18000030517578,89.0,3887500.0,-0.013794676470202605,-2.9032215723110646,-0.7772917326048209,55.40150357514504,68.3903645575879,0.12306858570704549,-2.4865676733752053,-8.835279081773848,-14.649095151722747,32.244100961290656,3.629997253417983,4.266738314605405,1.7730014801025362,-4.044942760321689,7.590945720526761,-1.1359706401095764,4.681973600314649,-2.4599990844726562,40.66117265774248,-22.23667320094124,2.9089721202121117,6,0.4149971008300781,-3.930004119873047,-9.297500610351562,-13.120002746582031,-7.450004577636719,4,-0.045975717497222734,1.3261852604969924,88.44000244140625,-4.259850655709145,85.79000091552734,-1.237705430622608,85.2699966430664,-0.045975717497222734
5340,2008-06-09,89.55999755859375,90.4000015258789,87.33000183105469,87.37000274658203,3421600.0,0.02682866664917216,-1.7048495461007687,-1.230335007800847,60.123953914711635,66.88295584335954,-1.7609302112850145,-4.347734511761388,-10.689681192057904,-16.95479357464535,33.115140299519766,3.1800003051757812,3.916720342693921,3.6674980163574276,-1.9654205473578799,9.300416580072735,0.851038734499781,6.483957298215074,-4.678995513916021,79.33882734225723,18.61944048983451,2.816459281857652,6,-1.7749977111816406,-5.849998474121094,-11.902498245239258,-15.459999084472656,-9.930000305175781,0,-0.09066542361030183,-2.9032215723110646,87.22000122070312,1.3261852604969924,88.44000244140625,-4.259850655709145,85.79000091552734,-0.09066542361030183
5341,2008-06-10,86.91999816894531,89.13999938964844,85.69999694824219,89.0,4258700.0,-0.02947743927662838,1.9152555523227621,-0.9497747755594032,49.73313797754938,63.50592966336724,0.8842689365390015,-1.2811797137476049,-7.6218263557751555,-14.261170144365678,33.727181358472144,3.8600006103515625,3.638259778621716,0.7149986267089901,-4.364257901454678,5.794255154872658,-1.8246296373728512,3.2546268907908313,-1.920416213989256,35.70244077756822,-19.735745832872333,2.5396282640818355,6,0.8650016784667969,-2.9449996948242188,-9.26249885559082,-12.819999694824219,-8.180000305175781,1,-0.07938336023048986,-1.7048495461007687,89.55999755859375,-2.9032215723110646,87.22000122070312,1.3261852604969924,88.44000244140625,-0.07938336023048986
5342,2008-06-11,87.18000030517578,88.38999938964844,85.5,87.29000091552734,3159500.0,0.0029912809676446717,1.5021666182260154,0.05288486226754209,51.16845905295294,61.47265403498276,0.3209700415465022,-1.1288697849221165,-7.506283739492474,-14.42110328441801,34.19479775915405,2.8899993896484375,3.46536856611948,0.6765007019043026,-3.8369429328771076,5.189944336685713,-1.5802211154863954,2.9332225192950006,-2.0642100381469675,31.638438372854775,-20.789460691229376,2.2567218173907038,6,0.6049995422363281,-2.75,-9.472501754760742,-13.080001831054688,-5.319999694824219,2,-0.0637760672072819,1.9152555523227621,86.91999816894531,-1.7048495461007687,89.55999755859375,-2.9032215723110646,87.22000122070312,-0.0637760672072819
5343,2008-06-12,86.29000091552734,87.25,85.0,87.25,3321100.0,-0.010208756441075661,3.6875044703526214,8.727215980024969,51.16845905295294,58.962186260570384,1.0992556263753102,0.27370563739995646,-6.293629872896105,-13.436471682545431,34.51461596566219,2.25,3.097633349306193,-0.529998779296875,-3.8382917196688737,2.7782941610751237,-2.1841452494828815,1.1241476908891315,4.5199966430664205,22.203123194419586,-30.042702166766677,1.654146470186002,6,1.4949989318847656,-1.6850013732910156,-8.650001525878906,-12.19000244140625,-1.9300003051757812,3,-0.05713292679185333,1.5021666182260154,87.18000030517578,1.9152555523227621,86.91999816894531,-1.7048495461007687,89.55999755859375,-0.05713292679185333
5344,2008-06-13,85.5999984741211,87.36000061035156,85.25,86.26000213623047,3712700.0,-0.007996319783119765,-2.102940681484141,0.6875044703526214,50.31114675630557,56.61121538156949,1.4704537131174362,1.27562467589334,-5.261706157011133,-12.625509017546193,34.599417999492346,2.1100006103515625,2.37575548763094,-1.3765010833740234,-4.054437542078887,1.3014353753308399,-2.715469312726455,-0.03753285402159179,5.0937991333007915,11.111079714434668,-43.17780040779502,1.3389682293524328,6,2.1850013732910156,-0.8100013732910156,-7.427499771118164,-11.5,0.9000015258789062,4,-0.036098088702943176,3.6875044703526214,86.29000091552734,1.5021666182260154,87.18000030517578,1.9152555523227621,86.91999816894531,-0.036098088702943176
5345,2008-06-16,85.79000091552734,87.30000305175781,85.47000122070312,86.3499984741211,2959400.0,0.002219654728892184,-2.050010808336406,0.8484764414851805,45.56895532228653,54.96573152106625,1.0279911834068542,1.1808173966586253,-5.124708243807547,-12.709622623805103,33.885717486271375,1.8300018310546875,1.9941562437116858,-1.208498764038083,-3.836945397992338,1.4199478699161716,-2.5227220810152176,0.10572455293905136,4.789920739746108,19.082150531293422,-32.91571420927661,1.3142233169771282,6,1.9949989318847656,-0.9500007629394531,-7.317502975463867,-11.69000244140625,-2.3799972534179688,0,-0.07017139769456937,-2.102940681484141,85.5999984741211,3.6875044703526214,86.29000091552734,1.5021666182260154,87.18000030517578,-0.07017139769456937
5346,2008-06-17,86.68000030517578,86.94000244140625,85.0199966430664,86.0199966430664,3103800.0,0.010374162258428798,2.2542252337294557,-1.17858310626703,42.68360550141403,52.43273137118747,0.4012278185569471,0.3928698139335154,-5.706729683458192,-13.506004700076858,32.71547695381804,1.9200057983398438,1.445663030010735,-0.3704994201660128,-2.925919432173856,2.1849205918418306,-1.6482094261699274,0.9072105858379018,3.7883229169922004,49.5575400487021,3.2174546470594194,1.2777100060039193,6,1.2249984741210938,-1.8400001525878906,-8.667501449584961,-12.580001831054688,-3.2099990844726562,1,-0.08133367589913176,-2.050010808336406,85.79000091552734,-2.102940681484141,85.5999984741211,3.6875044703526214,86.29000091552734,-0.08133367589913176
5347,2008-06-18,86.45999908447266,87.16999816894531,85.0,85.98999786376953,3023900.0,-0.002538085139923485,1.2962951002317076,0.7121191103712952,46.176830368780955,50.25956128023322,0.8116126644546142,0.5986728417130394,-5.160450141885391,-13.192715040907402,31.363767106266742,2.1699981689453125,0.9339443227496673,-0.5620006561279354,-3.131061105515329,2.007059793259458,-1.846530880821632,0.7225295685657613,3.898957673251971,61.86435198655158,17.276178988973058,1.2845302246936996,6,1.4449996948242188,-1.6199989318847656,-8.447500228881836,-12.360000610351562,-3.4300003051757812,2,-0.08928986007923245,2.2542252337294557,86.68000030517578,-2.050010808336406,85.79000091552734,-2.102940681484141,85.5999984741211,-0.08928986007923245
5348,2008-06-19,86.27999877929688,87.9000015258789,85.29000091552734,87.29000091552734,4412200.0,-0.0020818911297919573,1.340804198555549,-2.1489351340822025,42.70573064934929,48.84891984403369,0.7297341105573452,0.7858874776796512,-4.620521804762873,-12.94587172736226,29.603167834902177,2.6100006103515625,0.8249076925285976,-0.721001052856451,-3.307948035002923,1.865945929290021,-2.01447454392968,0.5724724382167778,3.971778843273256,44.13786571746525,3.894829982454823,1.2934734910732337,6,1.4200019836425781,-1.0750007629394531,-8.267499923706055,-12.180000305175781,-3.3199996948242188,3,-0.05122853768521263,1.2962951002317076,86.45999908447266,2.2542252337294557,86.68000030517578,-2.050010808336406,85.79000091552734,-0.05122853768521263
5349,2008-06-20,84.43000030517578,88.0,83.94000244140625,86.23999786376953,5861500.0,-0.021441799957060304,-1.9103995187180398,1.7920730003097074,39.45854177552979,46.55276293968015,2.3941184803357345,2.6637720791405997,-2.4514290398213063,-11.033041819665897,28.379688116380542,4.05999755859375,0.5207615921531357,-2.501999664306638,-5.288611729207673,0.28461240059439774,-3.8953056967571484,-1.1086936318561271,5.716741764942952,12.068920158150304,-23.8133617935259,1.393306032450515,6,2.1100006103515625,0.7749977111816406,-6.150001525878906,-10.330001831054688,-3.1699981689453125,4,-0.0008290855687693721,1.340804198555549,86.27999877929688,1.2962951002317076,86.45999908447266,2.2542252337294557,86.68000030517578,-0.0008290855687693721
5350,2008-06-23,89.55999755859375,89.62000274658203,84.05999755859375,84.33999633789062,5148700.0,0.06076036047465805,1.0823944245534527,-2.8839824650143315,60.9049304802173,47.79407321775437,-3.05739669868548,-2.2599721410080065,-7.165515780480746,-15.971221678419056,27.6145861376504,5.560005187988281,0.11802660149395194,2.423497772216791,-0.5079024603267328,5.354898004760315,0.9577976559450292,3.889197888488553,0.33847492637647747,98.9435706907691,56.70131447110913,1.4657001162717604,6,-2.7799949645996094,-2.654998779296875,-10.817499160766602,-15.459999084472656,-3.4399948120117188,0,-0.034167012528018126,-1.9103995187180398,84.43000030517578,1.340804198555549,86.27999877929688,1.2962951002317076,86.45999908447266,-0.034167012528018126
5351,2008-06-24,88.06999969482422,89.5999984741211,87.58000183105469,89.02999877929688,4690800.0,-0.01663686807042075,-1.0824763350492963,-0.1839078275815702,55.52325302015358,48.27793921411,-1.5501286533807388,-0.7626061181196064,-5.308965984963351,-14.257961841097469,26.693109737089344,2.0199966430664062,0.012687125943529054,0.9040000915527315,-2.0537117686559867,3.8617119517614498,-0.5748558385516276,2.3828560216570907,1.5901339884034513,72.71121534367867,26.513041045556463,1.4788559301043582,6,-1.2899971008300781,-0.6949996948242188,-8.017499923706055,-13.295001983642578,-5.159996032714844,1,-0.052912411137304716,1.0823944245534527,89.55999755859375,-1.9103995187180398,84.43000030517578,1.340804198555549,86.27999877929688,-0.052912411137304716
5352,2008-06-25,87.41000366210938,88.68000030517578,85.55000305175781,88.5,3898200.0,-0.0074939938117614124,3.317246677260147,1.1354139347845091,47.238608267075534,47.841289126790286,-0.9544457560717632,-0.2675438442940816,-4.349584660197365,-13.36573682510172,24.957356453349387,3.1299972534179688,-0.4301485783376222,0.34000396728515625,-2.44134727829136,3.1213552128616726,-1.0506716555030948,1.7306795900734073,2.2099990844726562,61.091567504691135,17.34116351932284,1.3906756227882557,6,-0.6300010681152344,-0.035003662109375,-6.5675048828125,-11.960006713867188,-3.5600051879882812,2,-0.045074960260116814,-1.0824763350492963,88.06999969482422,1.0823944245534527,89.55999755859375,-1.9103995187180398,84.43000030517578,-0.045074960260116814
5353,2008-06-26,86.76000213623047,88.30000305175781,85.04000091552734,87.26000213623047,4218200.0,-0.007436237257139822,1.5271316454049195,0.45871713749755016,48.72787823009806,47.66537040165612,-0.25788244670827964,0.32177185810994047,-3.457672154460113,-12.50648403501144,23.0342933911443,3.2600021362304688,-0.4607595375036482,-0.2609977722167969,-3.027138021626726,2.5051424771931323,-1.6440678969217686,1.1220723524881748,2.839996337890625,49.64787928364288,5.279231871579846,1.383070124704965,6,0.020000457763671875,0.6149978637695312,-5.000001907348633,-10.980003356933594,-7.400001525878906,3,-0.04299219992038206,3.317246677260147,87.41000366210938,-1.0824763350492963,88.06999969482422,1.0823944245534527,89.55999755859375,-0.04299219992038206
5354,2008-06-27,87.75,88.86000061035156,86.43000030517578,87.0,4576500.0,0.011410763478486796,-1.5714297247765676,-1.5,44.5905618026718,47.55666001058781,-1.0178700306857564,-0.7765610176093674,-4.205064008809799,-13.26322263080607,21.04974253146543,2.4300003051757812,-0.5270691296327499,0.7725002288818388,-1.913979065477207,3.4589795232408846,-0.5707394182976913,2.115739876061369,1.6235986328125023,66.36688845863047,25.330279058059226,1.3432396471795247,6,-0.9699974060058594,-0.375,-4.582498550415039,-10.930000305175781,-8.25,4,-0.05458690502025465,1.5271316454049195,86.76000213623047,3.317246677260147,87.41000366210938,-1.0824763350492963,88.06999969482422,-0.05458690502025465
5355,2008-06-30,87.33999633789062,89.91999816894531,86.8499984741211,88.04000091552734,4649400.0,-0.0046724064058047965,-2.654760877561864,-0.9333394368489584,51.448269548087275,48.530511571329285,-0.40775766292013316,-0.4486277948382167,-3.662470482377003,-12.609916498016531,19.472471843902067,3.0699996948242188,-0.5368553568545877,0.3999965667724581,-2.2416613016358156,3.0416544351807318,-0.9208323674316716,1.7208255009765878,-3.399993896484375,47.131080263464405,5.1958507687406765,1.320828934204134,6,-0.40999603271484375,0.035003662109375,-3.9774951934814453,-10.519996643066406,-6.2899932861328125,0,-0.06961294317140332,-1.5714297247765676,87.75,1.5271316454049195,86.76000213623047,3.317246677260147,87.41000366210938,-0.06961294317140332
5356,2008-07-01,88.56999969482422,88.61000061035156,85.87000274658203,87.05000305175781,4911200.0,0.014082933461264435,2.425000596047016,-2.1714095759174286,54.49256393007983,49.45448196702915,-1.4991190826883525,-1.495396824515609,-4.775740084038858,-13.59002871725744,18.891288149992707,2.7399978637695312,-0.43368415942647687,1.4649997711181584,-1.1495619086279447,4.0795614508642615,0.15771893124511394,2.772280610991203,-4.510397338867193,72.3360812718583,27.89635301404146,1.3072808398730507,7,-1.6399993896484375,-1.1949996948242188,-5.189998626708984,-11.75,-8.080001831054688,1,-0.027661702119045617,-2.654760877561864,87.33999633789062,-1.5714297247765676,87.75,1.5271316454049195,86.76000213623047,-0.027661702119045617
5357,2008-07-02,84.80000305175781,90.4800033569336,84.77999877929688,88.51000213623047,4833200.0,-0.04256516490974671,-2.039996256518033,-2.4407942618795455,45.94005997910336,49.81385189255739,2.246933310691702,2.315337380320571,-0.9078441325306414,-9.586013546666663,18.447079539655718,5.700004577636719,-0.31087395941314355,-2.2554969787597656,-5.008694702033992,0.4977007445144608,-3.6320958403968717,-0.8788981171226595,-0.6231927795410144,0.3509518665901051,-44.9641024262059,1.3765988616371125,7,2.4099998474121094,2.5749969482421875,-1.2375030517578125,-7.980003356933594,-7.600006103515625,2,-0.02228772784943034,2.425000596047016,88.56999969482422,-2.654760877561864,87.33999633789062,-1.5714297247765676,87.75,-0.02228772784943034
5358,2008-07-03,84.88999938964844,86.33000183105469,82.0,84.72000122070312,4188700.0,0.0010612775312719425,1.8393426220076543,-0.04582162018767081,48.00000171930092,50.76290299742085,2.166903399548815,2.0508978555468502,-0.9794059243142215,-9.44979019081417,17.47453255548073,4.3300018310546875,-0.1884344412806911,-1.9880004882812443,-4.821925945378538,0.8459249688160497,-3.4049632168298984,-0.5710377597325902,5.590003967285156,34.08016799056403,-14.918631229565229,1.4169627285486486,7,1.3500022888183594,1.5149993896484375,-1.3274993896484375,-8.069999694824219,-8.159996032714844,3,-0.01225115941812771,-2.039996256518033,84.80000305175781,2.425000596047016,88.56999969482422,-2.654760877561864,87.33999633789062,-0.01225115941812771
5359,2008-07-07,83.20999908447266,85.62999725341797,82.13999938964844,83.5999984741211,4536700.0,-0.019790320617915302,-1.7588929230546542,-2.2941387667175297,43.295210133617566,48.80626740335422,4.085255525628412,3.599630343029773,0.8040158504192618,-7.554236065718342,15.740415910437283,3.4899978637695312,-0.17656802406663985,-3.467500686645508,-6.7339535560610955,-0.20104781722992016,-5.100727121353302,-1.834274251937714,7.2700042724609375,14.268851479679098,-36.923220617052934,1.6332264347077916,7,3.0300025939941406,3.1949996948242188,1.2124996185302734,-6.380001068115234,-7.569999694824219,0,-0.04626845951786007,1.8393426220076543,84.88999938964844,-2.039996256518033,84.80000305175781,2.425000596047016,88.56999969482422,-0.04626845951786007
5360,2008-07-08,81.44000244140625,82.87000274658203,79.0199966430664,82.01000213623047,7528500.0,-0.02127144168418449,2.362449401142743,1.4615399663523612,36.97812842341801,46.745698003716925,5.120809306220025,4.985727183558339,2.612898537061426,-5.619102670388742,14.32824665569068,4.19000244140625,-0.1349345720679338,-4.831497573852545,-8.573352219607997,-1.089642928097092,-6.702424896730264,-2.9605702509748255,8.87040084838867,21.116966671681915,-29.030950222999827,1.8709273228777241,7,3.30999755859375,3.474994659423828,3.4299983978271484,-4.510002136230469,-2.8700027465820312,1,-0.02382124733851798,-1.7588929230546542,83.20999908447266,1.8393426220076543,84.88999938964844,-2.039996256518033,84.80000305175781,-0.02382124733851798
5361,2008-07-09,80.0199966430664,83.05999755859375,79.83000183105469,83.05999755859375,4547500.0,-0.017436219987364332,1.1249965492058154,5.3333377949699505,34.89679916005059,45.37438588071416,5.8992009103272665,6.179103361114727,4.062216571275343,-4.032876720136983,13.68586174267548,3.2299957275390625,0.09321000999432272,-5.906503295898432,-10.558322530442638,-1.2546840613542258,-8.232412913170535,-3.580593678626329,9.838790380859379,8.725998378255307,-38.289993515406486,2.325909617272106,7,4.730003356933594,4.895000457763672,4.975004196166992,-2.964996337890625,-1.2699966430664062,2,0.012871862683096591,2.362449401142743,81.44000244140625,-1.7588929230546542,83.20999908447266,1.8393426220076543,84.88999938964844,0.012871862683096591
5362,2008-07-10,81.62000274658203,81.62000274658203,78.37999725341797,80.62000274658203,4921000.0,0.019995078363381324,5.480010986328125,-0.32894726935519086,39.75374566736574,44.37726004041056,3.7900785650934807,4.3649943560563145,2.5819650452675234,-5.454872808327934,13.282864288510057,3.2400054931640625,-0.5416319700099592,-4.028497314453119,-9.017247430337335,0.9602528014310963,-6.522872372395227,-1.5341222565110115,7.8052326621093755,40.7547626108061,-6.351608872539671,2.494375057942105,7,2.80999755859375,2.974994659423828,3.374998092651367,-4.56500244140625,-3.8600006103515625,3,-0.013844705277957337,1.1249965492058154,80.0199966430664,2.362449401142743,81.44000244140625,-1.7588929230546542,83.20999908447266,-0.013844705277957337
5363,2008-07-11,81.36000061035156,83.94999694824219,80.01000213623047,81.37000274658203,4428200.0,-0.0031855198172160426,-1.9077462310496756,-0.01000213623046875,42.74231802993536,44.17189962121762,3.5800130207300356,4.4656732428804276,2.9160366986600508,-5.060954017634373,12.755715544115953,3.9399948120117188,-0.9990140791432083,-4.041999435424799,-9.37275806032963,1.2887591894800323,-6.707378747877215,-1.3766201229723833,7.402520509023432,41.1034945783944,-10.003824774942636,2.6653793124524183,7,3.0699996948242188,3.234996795654297,3.635000228881836,-3.75,-4.730003356933594,4,-0.05113082142209435,5.480010986328125,81.62000274658203,1.1249965492058154,80.0199966430664,2.362449401142743,81.44000244140625,-0.05113082142209435
5364,2008-07-14,82.51000213623047,83.54000091552734,81.13999938964844,82.0999984741211,3007600.0,0.014134728579790368,-1.0600855277375751,-40.991609458428684,29.47002608745497,41.729872570036264,1.7975859239932674,3.2383387962374,1.9833017493768352,-6.078093407852492,12.15905310586761,2.4000015258789062,-1.212298865269915,-2.7374980926513643,-8.22101857858813,2.7460223932854007,-5.479258335619747,0.004262150317018154,5.629567551187108,74.14730896036139,27.889236394568705,2.741760242968384,7,1.9199981689453125,2.0849952697753906,2.4849987030029297,-4.900001525878906,-3.8700027465820312,0,-0.07005209828686765,-1.9077462310496756,81.36000061035156,5.480010986328125,81.62000274658203,1.1249965492058154,80.0199966430664,-0.07005209828686765
5365,2008-07-15,79.7699966430664,83.05999755859375,79.44000244140625,82.97000122070312,4502200.0,-0.03320816170432406,1.1420106856754615,-7.804819501302568,27.47014929082303,38.727382054563286,3.744652306635828,5.8016709945209755,4.904510151589193,-3.1907497288572415,11.738206238573476,3.6199951171875,-1.5122982484558918,-5.176503372192386,-11.171667236053707,0.8186604916689362,-8.174085304123054,-2.1789214402617176,7.783998698311194,24.955107106021195,-17.215043061671714,2.9975819319306636,7,4.660003662109375,4.660003662109375,5.692501068115234,-1.18499755859375,0.7600021362304688,1,-0.05177381756574195,-1.0600855277375751,82.51000213623047,-1.9077462310496756,81.36000061035156,5.480010986328125,81.62000274658203,-0.05177381756574195
5366,2008-07-16,79.62999725341797,80.5199966430664,77.2699966430664,79.30999755859375,5696100.0,-0.0017550381790144565,2.0952403442675958,-0.09999976158176196,28.26815890095905,36.763837490325024,2.7749681436637132,5.677509872420387,5.201708773256556,-2.9116721227577784,11.78803590070643,3.25,-1.8500429528946825,-4.96400260925293,-11.34653638336745,1.4185311648615908,-8.155269496310197,-1.7727357221956623,7.373558202682048,35.329348840343506,-4.2636530505760675,3.1912668870572634,7,2.170001983642578,4.245002746582031,6.117502212524414,-0.7949981689453125,1.5,2,-0.013311535792477347,1.1420106856754615,79.7699966430664,-1.0600855277375751,82.51000213623047,-1.9077462310496756,81.36000061035156,-0.013311535792477347
5367,2008-07-17,78.73999786376953,82.45999908447266,77.75,80.58000183105469,6091300.0,-0.011176684922091118,-1.4659683040573603,-5.750017881410486,27.894162634670906,34.52985536981058,3.0340152882655786,6.281549985848542,6.186357614198471,-1.9082327859541124,11.449811552280128,4.709999084472656,-2.3708726779046003,-5.468001937866205,-12.293757618554466,1.3577537428220552,-8.880879778210328,-2.055124097522082,7.484872887287793,22.006005292606684,-15.64116136123305,3.4128778403441293,7,2.7099990844726562,5.135002136230469,7.14000129699707,0.095001220703125,1.7300033569335938,3,0.00012702738762793153,2.0952403442675958,79.62999725341797,1.1420106856754615,79.7699966430664,-1.0600855277375751,82.51000213623047,0.00012702738762793153
5368,2008-07-18,81.86000061035156,82.23999786376953,79.87000274658203,80.06999969482422,5444800.0,0.03962411520482956,-1.164384229760283,-0.97282448698652,35.47115512008287,33.660515923862285,-0.6269198643075811,2.9654751836647506,3.226935121888218,-4.907636324006035,10.781487682886437,3.5,-3.033454853627063,-2.1269992828369197,-8.956502912134482,4.702504346460643,-5.541751097485701,1.2877525318118614,3.648480212066488,73.20575501750987,37.57248205992712,3.4147518146487847,7,-1.2500038146972656,2.0149993896484375,4.247499465942383,-2.9250030517578125,-2.1100006103515625,4,-0.05008549283595576,-1.4659683040573603,78.73999786376953,2.0952403442675958,79.62999725341797,1.1420106856754615,79.7699966430664,-0.05008549283595576
5369,2008-07-21,84.36000061035156,84.76000213623047,81.70999908447266,81.91000366210938,4955400.0,0.030539946021987507,-1.1403484350405293,1.3687126788538013,43.33632913102759,34.366982669152236,-3.2929231418298173,0.48481901871232935,0.8405709092209577,-7.253392140027984,10.532403325758471,3.0500030517578125,-3.2209771041453337,0.3765007019042912,-6.45211870590569,7.205120109714272,-3.0378090020006994,3.7908104058092817,0.48940147771835996,94.65952960589978,57.98225860039097,3.414309703904989,7,-3.345001220703125,-0.4850006103515625,1.8349990844726562,-5.215000152587876,-2.910003662109375,0,-0.09163114391899452,-1.164384229760283,81.86000061035156,-1.4659683040573603,78.73999786376953,2.0952403442675958,79.62999725341797,-0.09163114391899452
5370,2008-07-22,86.5,89.43000030517578,85.18000030517578,87.62000274658203,10346800.0,0.025367465317275517,-1.2606370134995566,-0.4571445476230514,45.55221608060465,35.55091788254713,-5.1849306268108535,-1.9986539676344393,-1.137628091542581,-9.231205030704729,10.02363235222884,5.069999694824219,-3.432415998634383,2.669499969482416,-3.758399282097315,9.097399221062147,-0.5444496563074495,5.883449595272282,-9.230003356933594,75.90461001006376,41.93116955309038,3.2139496257898625,7,-3.1500015258789062,-2.625,-0.21250152587890625,-6.290000915527344,-4.589996337890625,1,-0.09086705907920878,-1.1403484350405293,84.36000061035156,-1.164384229760283,81.86000061035156,-1.4659683040573603,78.73999786376953,-0.09086705907920878
5371,2008-07-23,83.41000366210938,87.98999786376953,82.02999877929688,86.4800033569336,8014300.0,-0.03572250101607655,-1.0445932806474114,2.74106443416598,46.923420371655006,36.34754840524593,-1.7472317237624821,0.7634704566555399,2.0809539311303524,-5.946164975132234,9.123839954837202,5.959999084472656,-3.491164182967694,-0.18749656677246662,-6.298360979501879,5.923367845956946,-3.24292877313718,2.867935639592247,-5.896806945800776,48.45893419712709,9.809782068520803,3.055432206364707,7,-0.06000518798828125,0.464996337890625,2.902496337890625,-2.600006103515625,-2.2700042724609375,2,-0.034528291048628756,-1.2606370134995566,86.5,-1.1403484350405293,84.36000061035156,-1.164384229760283,81.86000061035156,-0.034528291048628756
5372,2008-07-24,83.47000122070312,85.41000366210938,81.76000213623047,83.93000030517578,9263700.0,0.000719308907320082,1.13450019742698,0.14983685022776355,46.85284272566729,36.80427337143837,-1.6955108811259691,0.41441027959425014,2.135481885552423,-5.8097478007645975,9.26305671685811,3.6500015258789062,-3.2486538797306537,0.0695011138916044,-5.771957716029917,5.9109599438131255,-2.851228301069156,2.990230528852365,-5.718468432617186,37.656897421327834,-1.5053371106713982,2.92072941496076,7,-0.12000274658203125,0.404998779296875,2.902498245239258,-2.660003662109375,-3.4599990844726562,3,-0.028034071319802067,-1.0445932806474114,83.41000366210938,-1.2606370134995566,86.5,-1.1403484350405293,84.36000061035156,-0.028034071319802067
5373,2008-07-25,83.02999877929688,84.45999908447266,81.2699966430664,82.38999938964844,5582500.0,-0.005271384149652003,-1.2152757173737974,-1.3913057900585475,49.57786074360779,39.03847722212201,-1.110486676508728,0.5909401449411149,2.727555642521722,-5.165113319260854,9.61016239043762,3.19000244140625,-2.812515880912855,-0.1840011596679716,-5.8079708587853816,5.439968539449438,-2.9959860092266837,2.6279836898907405,-5.0448966408691405,21.568643950528635,-19.885587479795195,2.811984849558708,7,0.31999969482421875,0.845001220703125,3.342500686645508,-2.220001220703125,-6.6399993896484375,4,-0.030832200364093842,1.13450019742698,83.47000122070312,-1.0445932806474114,83.41000366210938,-1.2606370134995566,86.5,-0.030832200364093842
5374,2008-07-28,82.95999908447266,85.4000015258789,82.9000015258789,83.55000305175781,4020500.0,-0.000843065107230534,-6.042262601949259,-0.9218820780583172,53.8735862593253,41.972192440844495,-1.0839288169807162,0.2990160876990444,2.8710313806124503,-4.940065697042968,9.812895148716176,2.5,-2.58512690171041,-0.014500808715823155,-5.217332659699338,5.188331042267691,-2.6159167342075733,2.586915116775927,-4.745998982709963,20.71080493816079,-22.352795711122937,2.601415925491756,7,0.3899993896484375,0.9150009155273438,3.4925003051757812,-2.1500015258789062,-8.790000915527344,0,-0.03869333558217769,-1.2152757173737974,83.02999877929688,1.13450019742698,83.47000122070312,-1.0445932806474114,83.41000366210938,-0.03869333558217769
5375,2008-07-29,81.26000213623047,83.61000061035156,80.48999786376953,83.0199966430664,5735500.0,-0.020491766718936377,1.1224490855114284,2.9830214785408558,53.115590257996104,44.733018147181944,0.9495028091199345,1.6023116735173062,4.533420051677325,-3.0891806507690376,9.562165664759975,3.1200027465820312,-2.467096710227821,-1.4104980468750057,-6.236165350737295,3.4151692569872836,-3.823331698806143,1.0023356050561318,-2.821682030399515,10.2667236328125,-35.60612310780034,2.412833651931142,7,2.329998016357422,2.6149978637695312,4.612497329711914,-0.45000457763671875,-8.25,1,0.0023381098574573045,-6.042262601949259,82.95999908447266,-1.2152757173737974,83.02999877929688,1.13450019742698,83.47000122070312,0.0023381098574573045
5376,2008-07-30,86.12000274658203,86.16000366210938,80.80000305175781,81.55000305175781,5505700.0,0.05980802956667275,1.3053758501029558,-2.59659883998162,59.71502437057505,48.26866945117129,-3.2330680422627154,-3.6371249078785297,-0.31783963198428467,-7.738482455114976,9.804843502848337,5.3600006103515625,-2.0569014095153335,3.572002410888672,-0.7177260212047969,7.861730842982141,1.4271381948419304,5.716866626935413,-7.461849036764178,99.29451720245055,50.594216698659025,2.1448642160467353,7,-1.470001220703125,-2.2450027465820312,0.7224979400634766,-5.060005187988281,-13.6300048828125,2,-0.04888526416866312,1.1224490855114284,81.26000213623047,-6.042262601949259,82.95999908447266,-1.2152757173737974,83.02999877929688,-0.04888526416866312
5377,2008-07-31,82.91000366210938,86.12000274658203,82.66000366210938,85.4000015258789,4212800.0,-0.03727355994075432,-1.3143823120399076,-0.544857336990546,52.96821718790635,50.21278745870723,0.7047657292638831,-0.6071064683793708,2.818969437683805,-4.3151508452642275,9.262615791303997,3.4599990844726562,-1.4074175744897275,0.4565032958984432,-3.70571607389401,4.618722665690896,-1.6246063889977904,2.537612980794677,-4.036413020384359,42.6808346306879,-6.692057164248681,2.0811096848962283,7,2.0499954223632812,0.964996337890625,4.167497634887695,-1.7750053405761719,-13.130004882812486,3,-0.021348500714996943,1.3053758501029558,86.12000274658203,1.1224490855114284,81.26000213623047,-6.042262601949259,82.95999908447266,-0.021348500714996943
5378,2008-08-01,83.8499984741211,85.58999633789062,82.05000305175781,82.05000305175781,4954700.0,0.011337531908001797,-2.933335876471311,-0.7228903480416339,52.58686612677641,51.24062490267932,0.08575589210924761,-1.7170441964552197,1.825836986145788,-5.055417651028151,9.727509721709016,3.5399932861328125,-0.7083077887646994,1.4484981536865291,-2.6102528149264117,5.50724912229947,-0.5808773306199413,3.4778736379929995,-4.765279639127058,59.25920942330178,12.482267270811413,2.029375484306473,8,1.1100006103515625,0.02500152587890625,3.2275028228759766,-2.6599998474121094,-19.919998168945312,4,-0.04579602155956841,-1.3143823120399076,82.91000366210938,1.3053758501029558,86.12000274658203,1.1224490855114284,81.26000213623047,-0.04579602155956841
5379,2008-08-04,79.36000061035156,84.02999877929688,78.88999938964844,82.33999633789062,4981400.0,-0.05354797788285348,-1.6224498931495013,-1.6555573922663174,49.25859631763573,51.652444929016106,4.237539181966085,2.603200037404946,6.2381191900098685,-0.3615114217429607,10.424766793734522,5.1399993896484375,0.015813232978445058,-2.8489997863769503,-7.106621017267699,1.4086214445137983,-4.977810401822325,-0.720189170931576,10.069999694824219,6.464937338255881,-41.29304707013689,2.1288106154453748,8,4.079998016357422,4.5149993896484375,7.717500686645508,2.8199996948242188,-14.650001525878906,0,-0.03742441025530596,-2.933335876471311,83.8499984741211,-1.3143823120399076,82.91000366210938,1.3053758501029558,86.12000274658203,-0.03742441025530596
5380,2008-08-05,79.5,80.1500015258789,78.05000305175781,78.94000244140625,4836600.0,0.0017641051987362655,1.2580621344249654,-0.18791891324495513,49.764923475617245,51.96816749612302,3.352744801109651,2.4352658351479732,6.0313893921561,-0.3304846172834175,10.047850119950722,2.0999984741210938,0.41205562284659436,-2.6120002746582003,-7.0288103384409055,1.804809789124505,-4.820405306549546,-0.40359524276685477,9.719200286865231,17.879122553843203,-30.151792271215236,2.208405031891349,8,2.6050033569335938,4.375,7.57750129699707,3.3649978637695312,-14.599998474121108,1,-0.06704404818936716,-1.6224498931495013,79.36000061035156,-2.933335876471311,83.8499984741211,-1.3143823120399076,82.91000366210938,-0.06704404818936716
5381,2008-08-06,81.05000305175781,81.33999633789062,78.61000061035156,79.94999694824219,4496500.0,0.01949689373280261,2.2500090826521344,1.9643051771117166,54.079841062758064,52.771167311355335,1.6011484079767655,1.018609431037902,4.366492976338975,-1.688493025664684,9.599711067898099,2.7299957275390625,0.4822440306157887,-1.113497543334958,-5.45090681517928,3.223911728509364,-3.2822021792571263,1.0552070925872101,7.7224293457031195,37.17472259539343,-13.563722021010236,2.168704635922162,8,1.0550003051757812,2.8249969482421875,6.102497100830078,2.2049942016601562,-15.760002136230469,2,-0.09919803347068434,1.2580621344249654,79.5,-1.6224498931495013,79.36000061035156,-2.933335876471311,83.8499984741211,-0.09919803347068434
5382,2008-08-07,80.48999786376953,82.9000015258789,79.91000366210938,81.81999969482422,4983700.0,-0.00690937898707622,-1.4016141288361603,-1.2090858648911083,47.33979970389052,52.52249386249786,1.8930618409868316,1.5701175978875597,4.743088533937453,-0.9164043869746195,8.464029255494184,2.9899978637695312,0.29844533698005193,-1.6170024871826172,-6.013261473092939,2.7792564987277046,-3.815131980137778,0.5811270057725437,7.853537359863282,32.360702714407424,-14.894011264386492,2.1981294929551582,8,1.6150054931640625,3.3850021362304688,6.662502288818359,2.799999237060547,-19.55999755859375,3,-0.09939123136194028,2.2500090826521344,81.05000305175781,1.2580621344249654,79.5,-1.6224498931495013,79.36000061035156,-0.09939123136194028
5383,2008-08-08,77.19999694824219,80.12000274658203,76.77999877929688,80.12000274658203,5700900.0,-0.04087465527202172,1.2876694074950814,2.195490058855248,36.51091659120637,50.59330834381798,4.770810069591306,4.777422795197538,7.858926634172661,2.513934572519304,8.612749560368362,3.7099990844726562,0.19427174730829222,-4.699003219604492,-9.607837025724322,0.2098305865153378,-7.1534201226644,-2.2445863165445843,10.731796988515626,5.793078192349138,-34.00021272057811,2.454416903059914,8,4.2700042724609375,5.905002593994141,10.092504501342773,6.090000152587891,-13.879997253417969,4,-0.09611396971841779,-1.4016141288361603,80.48999786376953,2.2500090826521344,81.05000305175781,1.2580621344249654,79.5,-0.09611396971841779
5384,2008-08-11,76.7300033569336,77.9000015258789,75.0,77.69000244140625,5735900.0,-0.006088000128078974,3.2029091270960146,0.3287661569091607,30.35785774347123,48.06467139775966,4.765261469039544,5.051166887320065,8.117335655648674,3.1852298619106136,8.921815316424048,2.9000015258789062,0.05038133272354628,-4.8799968719482365,-10.292144411033462,0.5321506671369889,-7.586070641490849,-2.173923102405624,10.532682870376561,21.898772440314485,-12.776168087745678,2.7060737695426154,8,3.8499984741210938,5.484996795654297,9.592496871948242,6.559993743896484,-11.990005493164062,0,-0.16681874744895553,1.2876694074950814,77.19999694824219,-1.4016141288361603,80.48999786376953,2.2500090826521344,81.05000305175781,-0.16681874744895553
5385,2008-08-12,75.63999938964844,77.19999694824219,75.1500015258789,77.05999755859375,4736900.0,-0.014205707280040891,1.411763649908896,1.4791661699608198,33.012667399693626,45.097742845439505,5.558799243499195,6.130195777722832,8.99581300107343,4.479585735774862,8.651453920378813,2.0499954223632812,-0.19457047958830742,-5.763500976562497,-11.7553607640601,0.2283588109351058,-8.759430870311306,-2.7675710828136886,10.641671939476907,8.101256532064214,-23.80439561955813,2.9959298937488033,8,4.920001983642578,6.575000762939453,10.682500839233398,7.649997711181641,-10.760002136230469,1,-0.1445002696109432,3.2029091270960146,76.7300033569336,1.2876694074950814,77.19999694824219,-1.4016141288361603,80.48999786376953,-0.1445002696109432
5386,2008-08-13,78.56999969482422,78.83999633789062,75.36000061035156,75.68000030517578,4750400.0,0.038736122802993656,1.0291563606598217,-2.0352134621377376,40.48173672777198,43.7103561276468,1.6150435367411404,3.2851423513230316,5.974882640517137,1.7711336652299252,7.504011807783096,3.4799957275390625,-0.5012966439482653,-2.780500793457037,-8.856572163734455,3.2955705768203813,-5.818536478595746,0.2575348916816722,6.8091379279710935,45.189860826350184,13.432893544111224,3.038035685138706,8,1.7249984741210938,3.645000457763672,6.26249885559082,4.719997406005859,-11.300003051757827,2,-0.17398495891614263,1.411763649908896,75.63999938964844,3.2029091270960146,76.7300033569336,1.2876694074950814,77.19999694824219,-0.17398495891614263
5387,2008-08-14,78.75,79.06999969482422,76.52999877929688,77.01000213623047,4345200.0,0.002290954637583331,1.1344570140823398,0.6020755125423048,41.601256874091625,42.48973287734849,0.8748947262885878,3.273778107742416,5.687405261763786,1.7939428677317864,7.103415749999967,2.5400009155273438,-0.6819014212455556,-2.6010005950927706,-8.676168853437204,3.474167663251663,-5.638584724264987,0.43658353407944617,5.798806612971688,73.24214820984996,38.535953629530525,3.037584129172218,8,0.7649993896484375,3.4650001525878906,6.082498550415039,4.539997100830078,-11.870002746582031,3,-0.17092062329489088,1.0291563606598217,78.56999969482422,1.411763649908896,75.63999938964844,3.2029091270960146,76.7300033569336,-0.17092062329489088
5388,2008-08-15,77.76000213623047,78.61000061035156,76.11000061035156,78.61000061035156,4815900.0,-0.012571401444692487,4.882363500911041,-0.4885054699318177,40.15151865445193,41.477835359216954,1.0171430471039429,4.15383448994973,6.470775705747073,2.9410587329709585,6.722846960627199,2.6399993896484375,-1.4991209484325623,-3.385998535156247,-9.662221318693426,2.8902242483809317,-6.524109926924837,-0.24788714338765772,6.024899947703489,67.81332538526571,30.042316920140536,3.1381113917685877,8,1.1899986267089844,4.454998016357422,6.752496719360352,5.529994964599609,-13.220001220703125,4,-0.21643520278676975,1.1344570140823398,78.75,1.0291563606598217,78.56999969482422,1.411763649908896,75.63999938964844,-0.21643520278676975
5389,2008-08-18,76.62999725341797,78.83999633789062,76.43000030517578,78.16000366210938,3647200.0,-0.014531955398262575,-1.497404820353482,1.8000107709292619,41.03754441618744,40.50812657483586,1.9212078868118851,4.927678653648812,7.416092506616053,4.232466762464355,7.2805837611538236,2.4099960327148438,-1.9846903276203136,-4.12950325012207,-10.52331543484759,2.2643089346034486,-7.326409342484837,-0.9325971577593037,6.452112663801273,37.75501068504988,-3.3507256586258904,3.19690609236276,8,2.3200035095214844,5.585002899169922,7.882501602172852,6.659999847412109,-13.509998321533196,0,-0.17369173999285348,4.882363500911041,77.76000213623047,1.1344570140823398,78.75,1.0291563606598217,78.56999969482422,-0.17369173999285348
5390,2008-08-19,78.63999938964844,79.5199966430664,76.1500015258789,76.58000183105469,3935100.0,0.026229964873720757,-1.3082172811120112,-1.3463979934277779,33.724973315383124,38.24647460290531,-0.2498932716322173,2.4228536998782317,5.165514203398843,2.425296649764931,6.523639985362801,3.3699951171875,-2.5323549495158773,-1.7265010833740178,-7.577887472895739,4.1248853061477035,-4.6521942781348855,1.19919211138685,3.7955417341932645,78.84619969592433,43.23787895097929,2.9256931947608633,8,0.3100013732910156,3.575000762939453,5.872499465942383,4.649997711181641,-14.199996948242188,1,-0.17675485292168758,-1.497404820353482,76.62999725341797,4.882363500911041,77.76000213623047,1.1344570140823398,78.75,-0.17675485292168758
5391,2008-08-20,80.52999877929688,80.83999633789062,78.19000244140625,80.0,4176500.0,0.024033563127128232,3.6087094976514607,0.2572812657402744,44.505991504110575,37.93160702515198,-2.4824707035227362,0.3225669123636976,3.137048537413719,0.7328164832652106,6.603456663741173,2.649993896484375,-2.6202433058117975,0.3074985504150334,-5.367618538206898,5.982615639036965,-2.5300599938959323,3.145057094725999,1.310699054637496,93.44613449037857,56.30626270746987,2.8375585443109688,8,-2.6100006103515625,1.6850013732910156,3.9000015258789062,2.759998321533203,-17.129997253417976,2,-0.19433753586374447,-1.3082172811120112,78.63999938964844,-1.497404820353482,76.62999725341797,4.882363500911041,77.76000213623047,-0.19433753586374447
5392,2008-08-21,81.12999725341797,81.9800033569336,80.29000091552734,81.91999816894531,4846900.0,0.007450620678207898,2.714244992747973,-1.4905711982495538,43.62101246181726,38.72161767744209,-3.332596221309629,-0.48667965745441677,2.3943190186304832,0.30405685646610436,6.845982989352574,1.69000244140625,-2.725927557871387,1.0244972229003935,-4.4620708460968785,6.5110652918976655,-1.7187868115982496,3.7677812573990366,-6.129997253417969,85.51949393872832,49.06347699627338,2.743284034498639,8,-2.639995574951172,1.0850028991699219,1.7075023651123047,2.5800018310546875,-23.069995880126946,3,-0.17083694169319918,3.6087094976514607,80.52999877929688,-1.3082172811120112,78.63999938964844,-1.497404820353482,76.62999725341797,-0.17083694169319918
5393,2008-08-22,80.47000122070312,81.87999725341797,79.55000305175781,80.2300033569336,3503700.0,-0.008135043202987857,-1.9124955296473787,-0.30379441219929115,53.17324260071103,41.256660439357624,-2.4138077326443295,-0.029835502287795634,2.9296637202744904,1.108283507524547,7.164365652903151,2.3299942016601562,-3.1316808815276147,0.49250106811523153,-4.823592222337865,5.808594358568328,-2.165545577111317,3.15054771334178,-5.330401153564452,74.09945691290977,32.451471016358695,2.658046645226548,8,-1.904998779296875,1.7449989318847656,2.1924972534179688,3.5049972534179688,-19.93000030517578,4,-0.16888286021038057,2.714244992747973,81.12999725341797,3.6087094976514607,80.52999877929688,-1.3082172811120112,78.63999938964844,-0.16888286021038057
5394,2008-08-25,79.75,80.9000015258789,79.0,79.87000274658203,3000800.0,-0.008947448860208151,-1.3456769192368734,-0.5000158947134183,50.69175400849154,43.221003395890726,-1.3637861159228066,0.46098516714943116,3.536321336662297,1.9800117977581664,7.250263495062721,1.9000015258789062,-3.3096410790701754,-0.06700019836425497,-5.194434749881069,5.060434353152559,-2.6307174741226618,2.496717077394152,-4.473591867065423,61.7495256166983,16.38876409245293,2.563717275758405,8,-1.0799980163574219,2.4650001525878906,2.4924983978271484,4.289997100830078,-23.34000015258789,0,-0.19072099165482959,-1.9124955296473787,80.47000122070312,2.714244992747973,81.12999725341797,3.6087094976514607,80.52999877929688,-0.19072099165482959
5395,2008-08-26,81.44999694824219,81.68000030517578,79.87999725341797,80.44999694824219,3378900.0,0.021316576153507016,1.4657462663169005,-8.333142602835526,51.097678017798,44.40055242811584,-2.405979161464998,-1.290197104503548,1.7342727138678242,0.4311923200027934,7.2902786640681425,1.9300003051757812,-2.834788870998892,1.6234970092773438,-3.5158844407338563,6.762878459288544,-0.9461937157282563,4.193187734282944,-6.039516910827629,86.01566541791559,37.98278744411934,2.5696907250056022,8,-2.4049949645996094,0.7650032043457031,0.9950027465820312,2.5900001525878906,-30.31999588012696,1,-0.2250460245935344,-1.3456769192368734,79.75,-1.9124955296473787,80.47000122070312,2.714244992747973,81.12999725341797,-0.2250460245935344
5396,2008-08-27,81.91000366210938,82.76000213623047,81.06999969482422,82.38999938964844,2776100.0,0.005647719227779735,1.7704930334942592,-0.4799957275390625,53.9183377017084,45.76911696451771,-2.6176566381416677,-2.19427993760884,1.1467638290944393,0.10868964815693971,7.491452466879565,1.69000244140625,-2.1105342794078723,2.294003677368167,-2.0421237139854753,6.630131068721809,0.1259399816913458,4.462067373044988,-6.368133158304431,77.39367044686718,26.247395575909934,2.168063695676823,8,-2.4750022888183594,-0.4150047302246094,1.7024955749511719,2.129993438720703,-32.58000183105469,2,-0.21328287681159686,1.4657462663169005,81.44999694824219,-1.3456769192368734,79.75,-1.9124955296473787,80.47000122070312,-0.21328287681159686
5397,2008-08-28,81.13999938964844,82.87999725341797,79.58000183105469,82.0999984741211,2965400.0,-0.009400613332131158,1.619047474878974,2.0000158947134183,62.62820801242612,48.26652689318149,-1.646081374604364,-1.6481821360673337,1.784781977163334,1.0203015617486244,7.5426751350606915,3.2999954223632812,-1.3933795828422149,1.6124996185302791,-2.507412792013909,5.732412029074467,-0.4474565867418079,3.672455823802366,-5.309403620546476,55.15466248753832,-1.6570847404129267,2.0599562052720928,8,-1.625,-0.55999755859375,2.4724998474121094,2.8999977111816406,-36.06999969482422,3,-0.21863443427672424,1.7704930334942592,81.91000366210938,1.4657462663169005,81.44999694824219,-1.3456769192368734,79.75,-0.21863443427672424
5398,2008-08-29,80.01000213623047,81.81999969482422,79.87999725341797,81.81999969482422,2209700.0,-0.013926512964235083,1.1436519979767323,1.8854159216078965,60.08609104968393,50.383032074681104,-0.18255504415765245,-0.8649654023432447,2.772744007046356,2.3011436643499366,7.794858956483143,1.94000244140625,-1.061604151028348,0.6745021820068331,-2.9218850896360777,4.270889453649744,-1.1236914538146294,2.4726958178282956,-3.7564422780695423,26.031001319414266,-33.74305055213093,1.798193635821457,8,-0.49500274658203125,0.5699996948242188,3.602497100830078,4.029994964599609,-39.11000061035156,4,-0.274340709622353,1.619047474878974,81.13999938964844,1.7704930334942592,81.91000366210938,1.4657462663169005,81.44999694824219,-0.274340709622353
5399,2008-09-02,76.38999938964844,78.33000183105469,76.16999816894531,77.2300033569336,5483800.0,-0.04524437757692301,-2.3749888241850594,0.4640912156466026,51.995741508597376,52.41311742948269,3.7993679905930264,2.6573684358829155,6.265358428121061,6.039219764768092,7.896098120442955,3.8400039672851562,-0.855576452316356,-2.7970005035400334,-6.6268234929216305,1.0328224858415638,-4.711911998230832,-0.8820890088492348,6.489997863769531,3.278707164241216,-60.42783518048456,1.9149114946907975,9,3.134998321533203,4.19000244140625,7.222499847412109,7.649997711181641,-34.970001220703125,1,-0.2074878727681848,1.1436519979767323,80.01000213623047,1.619047474878974,81.13999938964844,1.7704930334942592,81.91000366210938,-0.2074878727681848
5400,2008-09-03,74.16999816894531,77.04000091552734,72.9800033569336,76.0,7505800.0,-0.029061411682691496,1.0767231488491529,2.1785633191342493,37.83186055432079,51.67154732395049,5.943657774243917,4.698478853576006,8.164167797164225,8.380752708896281,8.067492596094652,4.05999755859375,-0.5633777315981376,-4.75050163269043,-9.182982840552086,-0.3180204248287737,-6.966742236621258,-2.5342610287596017,8.575799102783208,12.020157026907889,-51.79675439606259,2.2162406039308298,9,3.7600021362304688,5.400005340576172,9.442501068115234,9.869998931884766,-36.769996643066406,2,-0.2394498956448572,-2.3749888241850594,76.38999938964844,1.1436519979767323,80.01000213623047,1.619047474878974,81.13999938964844,-0.2394498956448572
5401,2008-09-04,73.01000213623047,74.62999725341797,71.30999755859375,74.19999694824219,5818500.0,-0.015639693425265944,2.2390313252473977,0.6502697384329322,34.94229721567203,50.707245629934356,6.621036022400446,5.5076337476346,9.030904876348131,9.636650317255146,8.779836107393969,3.3199996948242188,-0.2352576932940167,-5.508497619628912,-10.544992718825924,-0.47200252043190005,-8.02674516922741,-2.990250070030413,9.34516337890625,14.693211948805903,-45.9514708088501,2.5182475495985033,9,4.084995269775391,5.724998474121094,10.722497940063477,11.02999496459961,-40.210002899169915,3,-0.29968498052210735,1.0767231488491529,74.16999816894531,-2.3749888241850594,76.38999938964844,1.1436519979767323,80.01000213623047,-0.29968498052210735
5402,2008-09-05,72.48999786376953,73.61000061035156,70.73999786376953,72.68000030517578,5112600.0,-0.007122370322502625,1.7999985113398687,0.15966661323930117,35.82571009960478,48.77974201870033,6.466602206092162,5.689259342026162,9.26683823588445,10.21729427904151,10.071886298491336,2.8700027465820312,0.11656914822592057,-5.628501892089844,-11.24325452709769,-0.013749257081997257,-8.435878209593767,-2.8211255745859205,9.202457573974613,15.794221216599025,-42.12840851490765,2.8073763175039206,9,4.319999694824219,5.94000244140625,11.772502899169922,11.549999237060547,-30.839996337890625,4,-0.3194922984580497,2.2390313252473977,73.01000213623047,1.0767231488491529,74.16999816894531,-2.3749888241850594,76.38999938964844,-0.3194922984580497
5403,2008-09-08,69.77999877929689,74.62999725341797,69.11000061035156,73.25,6995200.0,-0.037384455294998675,-1.2952180643851434,18.26292964985537,33.01934431103413,46.81614094120506,8.382239213159508,8.237193894328698,11.676373752355957,12.945007361803633,10.688241680082418,5.519996643066406,-0.07222526424955333,-7.967501068115226,-14.705922036682523,-1.2290800995479287,-11.336711552398882,-4.59829058383157,11.036260052529286,7.266790458127859,-51.00898498486041,3.369210484283651,9,6.215000152587876,7.5699996948242045,14.637500762939439,14.259998321533189,-29.479999542236342,0,-0.354112919414437,1.7999985113398687,72.48999786376953,2.2390313252473977,73.01000213623047,1.0767231488491529,74.16999816894531,-0.354112919414437
5404,2008-09-09,63.93000030517578,69.48000335693361,63.68999862670898,68.94000244140625,9148000.0,-0.08383488931583005,-1.109289230196254,1.4438041422980579,19.366935077703204,43.290502836750086,13.133282102947987,13.785889932818705,17.11982078418994,18.771058345719155,11.229428980699677,6.090000152587912,-0.48089450555127655,-13.177499389648432,-22.32397984068929,-4.031018938607573,-17.750739615168854,-8.60425916412801,15.715632704502937,1.7977650735522606,-51.65042847121844,4.573240225520428,9,9.354997634887695,9.929998397827148,20.487499237060547,20.109996795654297,-29.279998779296875,1,-0.36023773923605573,-1.2952180643851434,69.77999877929689,1.7999985113398687,72.48999786376953,2.2390313252473977,73.01000213623047,-0.36023773923605573
5405,2008-09-10,64.70999908447266,65.44000244140625,63.0,64.88999938964844,9599800.0,0.01220082552124957,2.812484726386248,0.03592818930636498,15.458518251742689,39.01718956453167,10.87233976056622,12.801392070712893,15.947169672238871,17.916796870202816,11.835232089165965,2.44000244140625,-1.1326089139537316,-11.85100059509277,-22.54233713652681,-1.1596640536587302,-17.196668865809798,-6.505332324375743,13.020957799249686,14.703348996665502,-32.29386596703133,5.345668270717021,9,8.229999542236328,8.240001678466797,18.947500228881836,19.329998016357422,-27.450000762939453,2,-0.3599134792928137,-1.109289230196254,63.93000030517578,-1.2952180643851434,69.77999877929689,1.7999985113398687,72.48999786376953,-0.3599134792928137
5406,2008-09-11,64.90000152587889,65.23999786376953,62.25,64.66999816894531,9868600.0,0.0029362145587146227,5.571452525675959,-1.2777942610095425,13.917314888001542,33.60486810626227,8.957723532933272,12.158110364914009,15.318974351467219,17.63659621984924,13.067544295927622,2.9899978637695312,-1.7499823670975303,-10.977498245239275,-22.814519299474924,0.859522808996374,-16.896008772357092,-5.0589877181214575,10.76862139412232,21.405509804513553,-19.86301972700983,5.918510527117822,9,7.134998321533217,7.674999237060561,18.090000152587905,19.139995574951186,-29.86000061035155,3,-0.423728803596936,2.812484726386248,64.70999908447266,-1.109289230196254,63.93000030517578,-1.2952180643851434,69.77999877929689,-0.423728803596936
5407,2008-09-12,65.29000091552734,66.18000030517578,64.38999938964844,65.02999877929689,9219200.0,0.006009235446519101,-1.3246751316565188,1.1304275715660013,15.841597076796248,28.68881322038586,6.797824698877264,11.286692951377347,14.607816175829427,17.168927694024276,14.300931274235895,1.7900009155273438,-2.5834746410674825,-9.914498901367182,-22.5663709577031,2.7373731549687434,-16.24043492953514,-3.5885628731992227,8.23164233727367,24.555747899605034,-12.041054014260698,6.325936028167962,9,5.0,7.284999847412109,17.700000762939453,18.749996185302734,-26.490001678466797,4,-0.49762599514284855,5.571452525675959,64.90000152587889,2.812484726386248,64.70999908447266,-1.109289230196254,63.93000030517578,-0.49762599514284855
5408,2008-09-15,60.93000030517578,64.08000183105469,60.29999923706055,63.209999084472656,9341700.0,-0.06677899447409352,-1.1355941335574737,-8.769154024473028,13.611767791515206,24.423927251821173,9.126445984101267,15.095118297483523,18.586471518879307,21.384241603191327,15.690817024245735,4.990001678466797,-3.737552661277263,-13.432999420166013,-27.52592532115588,0.6599264808238559,-20.47946237066094,-6.386536469671086,10.788180027177063,6.8627536533605165,-25.455545707408564,7.046462950494933,9,7.739999771118164,10.659997940063477,22.060001373291016,23.109996795654297,-21.979999542236328,0,-0.31642866703972605,-1.3246751316565188,65.29000091552734,5.571452525675959,64.90000152587889,2.812484726386248,64.70999908447266,-0.31642866703972605
5409,2008-09-16,63.31999969482422,63.38000106811523,56.77999877929688,58.77999877929688,10038500.0,0.03922533034101128,1.8326167820352484,-1.9912295378190596,15.856892731330774,21.98226416037784,5.238366713160147,12.286790328485267,15.889196067618826,18.91355829822217,17.386384635147813,6.600002288818345,-5.06891908126758,-10.377500152587885,-25.254900408450908,4.499900103275131,-17.816200280519396,-2.9388000246563735,6.342908040376017,69.57446653090673,42.22892379856967,7.438700127931509,9,2.384998321533203,6.509998321533203,18.967500686645508,20.474998474121094,-32.96999931335449,1,-0.3635502300807075,-1.1355941335574737,60.93000030517578,-1.3246751316565188,65.29000091552734,5.571452525675959,64.90000152587889,-0.3635502300807075
5410,2008-09-17,64.73999786376953,65.05999755859375,60.97999954223633,63.0,9336900.0,0.02242574503773076,2.428573718308324,0.3832593640716093,18.79315800610739,20.18791535931511,2.615052447915872,10.30013895924401,14.229147985225879,17.397481287445373,19.193548582058074,4.079998016357422,-6.377020615370185,-8.262501907348636,-23.4629102828424,6.93790646814513,-15.862706095095518,-0.662297719601753,2.346328080250032,84.68082757814649,61.03605811688287,7.600204187746881,9,0.9650001525878906,5.090000152587891,16.657503128051758,18.165000915527344,-33.17999839782715,2,-0.464782164516102,1.8326167820352484,63.31999969482422,-1.1355941335574737,60.93000030517578,-1.3246751316565188,65.29000091552734,-0.464782164516102
5411,2008-09-18,64.87999725341797,66.58999633789061,62.25,65.90000152587889,8977900.0,0.0021624867820204674,2.6166728125834777,-0.5862100716900802,19.75445722160015,18.40222059509237,1.341618727539469,9.410021795071373,13.891554212953878,17.164275409627948,21.368661398058414,4.339996337890611,-7.37244056550135,-7.340002441406256,-22.52007697598073,7.840072093168217,-14.9300397086935,0.2500348258809879,-8.099998474121087,82.56881233395768,60.311092139291375,7.5900372672872365,9,0.8250007629394531,4.950000762939453,16.507503509521484,18.025001525878906,-33.44999694824219,3,-0.42570900279176116,2.428573718308324,64.73999786376953,1.8326167820352484,63.31999969482422,-1.1355941335574737,60.93000030517578,-0.42570900279176116
5412,2008-09-19,67.26999664306639,68.51000213623047,63.88000106811523,68.48999786376953,8965500.0,0.036837230129853626,6.349151085061046,1.1960746181579136,27.363173828193794,17.77375720811011,-2.0860804164985467,6.248805662285278,11.276077603751773,14.72930839504862,23.2086280743514,4.6300010681152415,-7.910951635928981,-4.257003021240251,-18.98309259064905,10.469086548168548,-11.620047805944651,3.106041763464148,-10.293797912597633,89.42877119953158,64.85386231057136,7.3630447847044,9,-4.1399955749511435,2.56000137329103,13.98500251770021,15.635002136230483,-37.509996414184556,4,-0.47911397853267224,2.6166728125834777,64.87999725341797,2.428573718308324,64.73999786376953,1.8326167820352484,63.31999969482422,-0.47911397853267224
5413,2008-09-22,66.87999725341797,69.15000152587889,66.76000213623047,67.95999908447266,4887700.0,-0.005797523548540573,-2.6212329638063756,0.8852465167471193,30.91127328213784,19.05646145304729,-2.4034558355313607,5.869400611411891,11.439801023395631,15.049261901375814,25.333375420218022,2.3899993896484233,-8.354056387757609,-3.9675022125244084,-18.202056801952907,10.267052376904083,-11.08477950723865,3.1497750821898407,-9.442446386718743,81.64912070784985,52.13398789463407,7.117277294714246,9,-3.914997100830078,2.950000762939453,13.985002517700195,16.025001525878906,-35.769996643066406,0,-0.419856446912793,6.349151085061046,67.26999664306639,2.6166728125834777,64.87999725341797,2.428573718308324,64.73999786376953,-0.419856446912793
5414,2008-09-23,64.54000091552734,67.41999816894531,64.36000061035156,66.76999664306639,5687700.0,-0.03498798495795452,-1.3629358187323994,2.064807358114682,30.763082983639904,20.756968645480317,0.03594916130120396,7.390385407235428,13.484591450610239,17.36844345544921,27.600123866062525,3.05999755859375,-8.910550366162184,-5.546998596191401,-19.398997534625877,8.305000342243083,-12.472998065408646,1.3790008730258378,-6.399703009277339,43.57405763693343,11.35658497914833,6.925999469217241,9,-1.5750007629394531,5.289997100830078,16.042499542236328,18.36499786376953,-31.56999969482422,1,-0.3964982923703574,-2.6212329638063756,66.87999725341797,6.349151085061046,67.26999664306639,2.6166728125834777,64.87999725341797,-0.3964982923703574
5415,2008-09-24,63.11999893188477,65.25,62.68000030517578,64.98999786376953,5421200.0,-0.02200188973503625,1.150624476277882,0.838566150056453,30.446808346962797,22.593579029809344,1.348500120576837,7.764847514367112,14.67513255097969,18.754851020662464,30.109532877070667,2.5699996948242188,-9.26282793586742,-6.050500679016103,-19.14161336766133,7.040612009629122,-12.596057023338723,0.49505566530650924,-4.319118808457034,12.608677383936609,-20.923907653224454,6.5455563443226135,9,-0.1549987792968821,6.709999084472649,17.4625015258789,19.784999847412102,-29.399997711181648,2,-0.519169821054313,-1.3629358187323994,64.54000091552734,-2.6212329638063756,66.87999725341797,6.349151085061046,67.26999664306639,-0.519169821054313
5416,2008-09-25,64.44000244140625,64.80999755859375,62.36000061035156,63.38999938964844,6477400.0,0.02091260348318369,1.7374370252921771,-0.5614992788790109,34.572639800120925,24.674805999067644,-0.048741999616140674,5.342859828946246,13.140789017231867,17.39565431825079,32.39072546783095,2.4499969482421875,-8.671286146908955,-3.856997108459467,-15.634446051647089,7.920451834728162,-9.745721580053285,2.031727363134344,-5.01817503383144,30.63330707803224,-4.930607111815,5.888724471593814,9,-1.4750022888183594,5.389995574951172,16.142498016357422,18.464996337890625,-29.490001678466804,3,-0.5102421125039662,1.150624476277882,63.11999893188477,-1.3629358187323994,64.54000091552734,-2.6212329638063756,66.87999725341797,-0.5102421125039662
5417,2008-09-26,63.4000015258789,64.09999847412111,61.77000045776367,63.2599983215332,4754800.0,-0.016139057667991175,2.0259771464524112,0.13333599755859407,36.936941581078045,27.26649197568574,0.7766406535508494,5.2551131540678355,13.978637510150982,18.362553195790575,35.28913515202306,2.670001983642578,-8.070957881454902,-4.009998130798344,-14.291990674705325,6.271994413108629,-9.150994402751827,1.1309981411551462,-3.3944836712058475,22.086732143678585,-16.351988250395333,5.140996271953488,9,-0.4350013732910085,6.429996490478523,16.667497634887702,19.340000152587898,-30.180000305175774,4,-0.5042586821966157,1.7374370252921771,64.44000244140625,1.150624476277882,63.11999893188477,-1.3629358187323994,64.54000091552734,-0.5042586821966157
5418,2008-09-29,58.06000137329102,61.43999862670898,56.52999877929688,60.68999862670898,7493800.0,-0.08422712971715263,1.3777254783153263,-18.785264706684593,37.72480349363091,29.696259838163527,6.332665963417448,9.345507832039395,18.94968362439574,23.611389081329925,38.6020692008408,6.870002746582017,-7.577839561207043,-8.252498245239245,-17.506109653326924,1.0011131628484335,-12.879303949283077,-3.6256925411954057,11.09000015258787,14.049611384262297,-27.824994268386952,4.626805704043838,9,4.779998779296868,11.6449966430664,22.29249954223632,24.680000305175774,-20.920001983642585,0,-0.4874268080439257,2.0259771464524112,63.4000015258789,1.7374370252921771,64.44000244140625,1.150624476277882,63.11999893188477,-0.4874268080439257
5419,2008-09-30,60.540000915527344,61.25,58.52999877929688,59.06999969482422,4840600.0,0.04271442445017204,-1.13333173764489,-0.5589364090752208,41.85865273415923,32.259092585724844,3.8183985959098976,5.920741807214398,16.041346019408394,21.014441537695518,40.86428455633926,3.1899986267089773,-7.11839816348364,-4.979998779296878,-13.263703855424936,3.30370629683118,-9.121851317360907,-0.8381462412328489,8.357600555419907,45.986256592600846,0.6467998007338593,4.141852538064028,9,2.299999237060547,9.164997100830078,19.850000381469727,22.200000762939453,-26.020000457763672,1,-0.4861248738043471,1.3777254783153263,58.06000137329102,2.0259771464524112,63.4000015258789,1.7374370252921771,64.44000244140625,-0.4861248738043471
5420,2008-10-01,56.40999984741211,59.65999984741211,55.43000030517578,59.4900016784668,6770500.0,-0.06821937571289283,1.4736852672297251,-2.095237600946667,35.634514555555484,34.023543400608766,7.42315101648164,9.119551855637951,19.61719751709296,25.012670241505433,42.544586342565395,5.1100006103515625,-6.186287572264334,-8.221999931335446,-16.408544129852388,-0.035455732818505226,-12.315272030593917,-4.128727832076976,12.24024956970213,10.447759373055542,-36.352778505118245,4.093272099258471,10,5.880001068115227,12.744998931884766,24.032501220703125,26.330001831054688,-23.009998321533203,2,-0.4155291382753714,-1.13333173764489,60.540000915527344,1.3777254783153263,58.06000137329102,2.0259771464524112,63.4000015258789,-0.4155291382753714
5421,2008-10-02,51.13000106811523,55.58000183105469,50.75,55.58000183105469,8117000.0,-0.09360040406983106,1.1707869676247984,1.444804583578979,29.442508112600876,34.254580543320664,11.787142339402806,13.361352703174653,24.369882373267423,30.128536652733438,44.100186929961765,5.659999847412109,-5.585128159330544,-12.407998657226571,-21.65910358623433,-3.1568937282188188,-17.033551121730447,-7.782446192722695,16.99143838452148,2.8464502737723683,-44.8359700622603,4.625552464503876,10,8.819999694824219,15.684997558593757,29.500000000000007,31.61000061035157,-16.9000015258789,3,-0.34050458603000133,1.4736852672297251,56.40999984741211,-1.13333173764489,60.540000915527344,1.3777254783153263,58.06000137329102,-0.34050458603000133
5422,2008-10-03,49.33000183105469,53.58000183105469,49.31000137329102,51.52000045776367,8028600.0,-0.03520436533264659,-2.829597609227824,0.4921344384809442,31.806776233524545,34.35408087125252,12.040971726264672,14.058063959384071,25.608845271456005,31.74364803482669,45.65922826259864,4.270000457763665,-5.209993325673395,-13.049998092651364,-23.324428686350956,-2.775567498951766,-18.187213389501167,-7.912782795801569,17.749151254423822,0.16488427281406925,-50.50475369304251,5.137215296849798,10,9.034997940063477,16.764997482299805,31.134998321533203,33.40999984741211,-15.940002441406243,4,-0.29150619368237296,1.1707869676247984,51.13000106811523,1.4736852672297251,56.40999984741211,-1.13333173764489,60.540000915527344,-0.29150619368237296
5423,2008-10-06,45.06999969482422,48.16999816894531,41.40999984741211,48.040000915527344,11918100.0,-0.08635722639581722,3.1857630113236426,1.3561657913759917,22.96296296296292,33.48740086895508,14.395743034067202,17.256697419862945,29.26092688183695,35.81207252937102,47.158581287093206,7.920001983642578,-5.046440116940431,-16.074500274658206,-28.35006917553629,-3.798931373780121,-22.21228472509725,-9.936715824219164,20.587621253679288,18.447579734190207,-28.598448100150073,6.1377844504390415,10,8.260000228881836,16.545000076293945,34.977500915527344,37.67000198364258,-13.69999885559082,0,-0.26292430784023135,-2.829597609227824,49.33000183105469,1.1707869676247984,51.13000106811523,1.4736852672297251,56.40999984741211,-0.26292430784023135
5424,2008-10-07,40.900001525878906,46.5099983215332,40.72000122070313,45.81000137329102,11693900.0,-0.09252270240028848,-1.1973421623902765,1.6531979223394768,17.34247077001278,32.03136336040508,16.606064643336623,20.672786281540013,32.764271422196174,39.72422220924861,47.81440180034194,5.789997100830071,-5.462770274718345,-19.092998504638672,-34.25067659488073,-3.935320414396614,-26.6718375497597,-11.514159459517643,22.332857312515458,0.9503712683586983,-39.62759685438852,7.578839045121031,10,11.864997863769531,18.625,39.147499084472656,41.84000015258789,-11.300001144409176,1,-0.09193158914312949,3.1857630113236426,45.06999969482422,-2.829597609227824,49.33000183105469,1.1707869676247984,51.13000106811523,-0.09193158914312949
5425,2008-10-08,41.41999816894531,43.58000183105469,38.709999084472656,39.93000030517578,12315400.0,0.012713853879379178,-1.4783727065711796,-0.303461896145446,18.19414203955985,30.211530275898294,14.174852037345353,19.308452802251594,31.624722970784177,38.90079775897311,48.447284232713656,4.870002746582031,-6.156008333809474,-17.4085018157959,-34.496030879308606,-0.3209727522831969,-25.952266347552253,-8.864737284039549,19.111317755326105,16.06401092626804,-18.409166563181465,8.543764531756354,10,9.98500061035157,16.455001831054688,38.63250160217285,41.320003509521484,-8.689998626708984,2,-0.16658614235176183,-1.1973421623902765,40.900001525878906,3.1857630113236426,45.06999969482422,-2.829597609227824,49.33000183105469,-0.16658614235176183
5426,2008-10-09,37.400001525878906,42.86999893188477,37.400001525878906,42.47999954223633,9622000.0,-0.09705448625732682,-1.1535431267463727,-3.4093995299466964,11.217866297169593,27.35385524435291,15.595936941571864,22.30623628100227,34.80900496089956,42.58627956368744,49.0311392074683,5.4699974060058665,-6.892083293975659,-20.053498458862308,-39.364947205765546,-0.7420497119590692,-29.709222832313927,-10.397774085410688,20.076330040820686,0.0,-26.384772912849805,9.655724373451617,10,12.019998550415039,18.61499786376953,41.35000038146973,44.33000183105469,-6.460000991821293,3,-0.10695186729423534,-1.4783727065711796,41.41999816894531,-1.1973421623902765,40.900001525878906,3.1857630113236426,45.06999969482422,-0.10695186729423534
5427,2008-10-10,32.799999237060554,37.959999084472656,31.95000076293945,34.889999389648445,13883300.0,-0.12299470858671979,-2.1715054981001827,0.41141751352228106,10.112359450229917,24.285805906197243,17.208515088268193,25.663128756739205,38.60609323972562,46.799427837564984,50.15460303867003,6.009998321533207,-7.75502953386615,-23.029000663757316,-44.865867569205,-1.1921337583096303,-33.947434116481155,-12.11056721103347,21.464119523107726,5.24043532711276,-13.569091656114932,10.918433452723844,10,13.800001144409173,20.489999771118157,45.11499977111816,48.09500122070312,-1.939998626708995,4,0.043597571293843895,-1.1535431267463727,37.400001525878906,-1.4783727065711796,41.41999816894531,-1.1973421623902765,40.900001525878906,0.043597571293843895
5428,2008-10-13,41.650001525878906,41.86000061035156,35.22999954223633,35.349998474121094,10493200.0,0.2698171492278201,-1.0275229785898687,-3.0143553070831075,26.751982704847194,22.607287014051465,6.465920068018171,16.121200274405865,29.00915691458755,37.61537563532485,50.305809186207384,9.060001373291009,-8.76618426256401,-13.214998435974124,-35.79337404448107,9.363377172532822,-24.504186240227597,-1.9258106317206511,8.597575994788187,66.62089553177309,48.83947454079549,11.289187804253471,10,4.154998779296875,11.639997482299805,35.96999740600586,38.959999084472656,-9.600002288818352,0,-0.19831937175556102,-2.1715054981001827,32.799999237060554,-1.1535431267463727,37.400001525878906,-1.4783727065711796,41.41999816894531,-0.19831937175556102
5429,2008-10-14,40.29999923706055,45.58000183105469,38.849998474121094,43.310001373291016,10656400.0,-0.03241301895222126,-1.2774954946581363,-0.47777788542350386,26.790075269651567,21.624571537839916,5.188584664219924,16.504363508110558,29.72588605764065,38.63429722518987,49.67626326324896,6.730003356933594,-9.99357693138203,-13.4140007019043,-36.51845763757977,9.690456233771169,-24.966229169742036,-1.8617722340665637,6.654014467215568,61.26190623458064,41.057063143513105,11.552228467837734,10,3.4650020599365234,10.415002822875984,36.37249946594238,39.49500274658203,-9.409999847412106,1,-0.22158805376886892,-1.0275229785898687,41.650001525878906,-2.1715054981001827,32.799999237060554,-1.1535431267463727,37.400001525878906,-0.22158805376886892
5430,2008-10-15,34.650001525878906,38.84000015258789,34.209999084472656,38.84000015258789,8002800.0,-0.14019845702591993,1.210025100534149,1.3920251338945115,22.153671615955446,20.81470081599042,8.300175781588067,20.85369041086281,34.659387146315225,43.922427351803734,49.81247508848723,6.090000152587891,-11.145738506803859,-17.559498596191403,-41.542908125828745,6.4239109334459386,-29.551203361010067,-5.567793831372732,10.930000305175781,19.809248359162556,0.8853855144936844,11.991704764818671,10,8.114999771118164,15.899999618530266,38.9224967956543,42.43499946594238,-7.670001983642578,2,-0.1457431723527487,-1.2774954946581363,40.29999923706055,-1.0275229785898687,41.650001525878906,-2.1715054981001827,32.799999237060554,-0.1457431723527487
5431,2008-10-16,37.2599983215332,37.33000183105469,33.110000610351555,35.7599983215332,11988400.0,0.07532457953010407,4.14632092631619,-0.35799534406486627,26.262253746402408,20.19864276186574,3.9289897119386055,16.936732220328764,31.298480634635837,40.92997222139067,50.55853295893993,4.220001220703132,-12.693492374413275,-13.56850185394287,-37.66052529758967,10.523521589703929,-25.614513575766267,-1.5224901321194722,8.320003509521484,38.958159519264235,19.59025527741959,12.0460117218234,10,2.8000011444091797,13.29000282287597,35.685001373291016,39.480003356933594,-7.939998626708984,3,-0.12157807255398911,1.210025100534149,34.650001525878906,-1.2774954946581363,40.29999923706055,-1.0275229785898687,41.650001525878906,-0.12157807255398911
5432,2008-10-17,35.040000915527344,37.86999893188477,32.810001373291016,36.2400016784668,13499800.0,-0.059581253516130306,1.269059607701587,-0.8000005086263021,27.839810889691975,20.740514753724526,4.36813682603389,17.51641110560049,32.74434303219377,42.72118012269749,51.97109113555851,5.059997558593757,-13.890647640290169,-14.176999473571776,-37.94799835080421,9.593999403660664,-26.062498912187998,-2.291500034955554,8.0866007232666,17.462799234909767,-2.4713456518271,11.88549943861622,10,4.189998626708984,15.510000228881829,37.26499938964844,41.32500076293945,-3.090000152587894,4,-0.11700914024956233,4.14632092631619,37.2599983215332,1.210025100534149,34.650001525878906,-1.2774954946581363,40.29999923706055,-0.11700914024956233
5433,2008-10-20,38.79999923706055,39.099998474121094,36.11000061035156,36.16999816894531,8252600.0,0.10730588536791474,-1.1745469173735426,-2.1916661633388754,29.575342113255232,22.099722680751462,-0.4188386341761472,12.168766348939045,28.34400301425856,38.57529117735112,53.55985013308815,4.05999755859375,-14.377285172467623,-9.0130012512207,-31.68292095272122,13.656918450279818,-20.34796110197096,2.321958599529559,2.314814244079585,46.906794432633255,29.017723862271378,11.33495985075026,10,-0.03499794006347656,11.750001907348626,32.63250160217285,37.56500244140625,-7.2699985504150355,0,-0.20463914388753257,1.269059607701587,35.040000915527344,4.14632092631619,37.2599983215332,1.210025100534149,34.650001525878906,-0.20463914388753257
5434,2008-10-21,38.95000076293945,40.18000030517578,37.06999969482422,37.77000045776367,8060300.0,0.003866018784238312,-1.410851475310942,0.4486691353404725,32.27050919246159,23.663763475518326,-0.9773114882847906,10.54392082048745,27.557351980500812,38.02230247254515,54.71703753990984,3.1100006103515625,-14.976544116478337,-7.5834997177123995,-29.139609106893545,13.972609671468742,-18.361554412302972,3.194554976878173,-7.0000000000000036,83.31072292405646,61.81675869134,10.77805469459057,10,-0.1849994659423828,11.60000038146972,31.17999839782715,36.44000053405762,-4.040000915527344,1,-0.177150228259923,-1.1745469173735426,38.79999923706055,1.269059607701587,35.040000915527344,4.14632092631619,37.2599983215332,-0.177150228259923
5435,2008-10-22,30.35000038146973,36.52000045776367,29.51000022888184,36.45000076293945,14967000.0,-0.22079589763840368,1.246795027566384,-5.169490511751201,30.232111953834035,25.776457437369928,6.579140873306631,17.458082182169672,35.442783226481666,46.1736785781315,55.917224577538335,9.440000534057614,-15.133551000448733,-14.545000171661375,-35.77190911851167,6.681908775188912,-25.15845464508652,-3.9315456982362313,9.829999923706051,7.872541205076088,-15.320082217472395,10.613454473425143,10,7.195000648498532,18.980000495910634,37.417497634887695,42.7549991607666,4.4800014495849645,2,0.017792388843210993,-1.410851475310942,38.95000076293945,-1.1745469173735426,38.79999923706055,1.269059607701587,35.040000915527344,0.017792388843210993
5436,2008-10-23,31.559999465942386,32.009998321533196,28.5,31.32999992370605,12160500.0,0.039868173616611324,5.212401509678617,-0.03770484063165248,32.90359321858729,28.308816744965192,4.977004990615587,14.39661737482501,33.42308531531582,44.5625641356923,57.160767108747294,3.509998321533196,-14.64722797196336,-11.691000938415524,-31.596162008001226,8.214160131170178,-21.643581473208375,-1.7384204036226727,8.620000839233395,26.198624880055892,0.08929950587728896,9.952580534792851,10,5.480001449584957,17.26500129699706,36.20749855041504,41.545000076293945,-2.859998703002937,3,-0.1451204056149783,1.246795027566384,30.35000038146973,-1.410851475310942,38.95000076293945,-1.1745469173735426,38.79999923706055,-0.1451204056149783
5437,2008-10-24,31.43000030517578,31.809999465942386,27.59000015258789,28.76000022888184,9545900.0,-0.004119111627580718,1.460642148420706,11.608719088451021,35.744144430341336,29.30794582557565,5.467163617454972,12.657664385191822,32.7193779763671,44.278316811822734,58.40282854303296,4.219999313354496,-14.249731658864356,-10.222500038146975,-28.37201402309367,7.927013946799715,-19.297257030620322,-1.1477430456736286,8.28279998779297,30.500397982906886,3.2805576043672495,9.074756992473345,10,5.155000686645508,16.94000053405761,36.33749771118164,41.67499923706055,-2.010000228881836,4,-0.06713333088972628,5.212401509678617,31.559999465942386,1.246795027566384,30.35000038146973,-1.410851475310942,38.95000076293945,-0.06713333088972628
5438,2008-10-27,29.76000022888184,32.0,29.70000076293945,30.8700008392334,7379700.0,-0.053133950368397964,-2.739837549660848,-0.4157305537954443,37.715037932645686,30.52183056590833,5.892900315115416,12.752625624682114,33.55099225718247,45.47784095389969,58.95386729066669,2.2999992370605504,-13.1999841936912,-10.477500057220457,-27.626101600088834,6.67110148564792,-19.051800828654645,-1.9031992857862683,9.225432055664061,17.23590190622756,-12.757157409648475,8.574300771434189,10,4.1249999999999964,18.610000610351552,36.71999931335449,43.34499931335449,-1.3400001525878942,0,0.07358872705693842,1.460642148420706,31.43000030517578,5.212401509678617,31.559999465942386,1.246795027566384,30.35000038146973,0.07358872705693842
5439,2008-10-28,31.11000061035156,31.21999931335449,28.440000534057614,30.60000038146973,8523800.0,0.04536291569512674,6.616459688186755,-0.4594594130180719,38.834742452545754,32.375282881085035,3.4667761244750643,9.575706810714568,31.397436511936167,43.67991840089883,59.573490824913236,2.779998779296875,-11.463325507129937,-7.655999660491947,-22.34339141264822,7.031392091664326,-14.999695536570083,-0.31230378441381035,7.191705746276863,39.41769694815682,7.346168180324071,7.343695876078136,10,2.774999618530277,16.394998550415043,35.287498474121094,41.994998931884766,-5.090000152587887,1,0.013500484347602315,-2.739837549660848,29.76000022888184,1.460642148420706,31.43000030517578,5.212401509678617,31.559999465942386,0.013500484347602315
5440,2008-10-29,32.970001220703125,35.2599983215332,31.520000457763672,31.68000030517578,10259400.0,0.05978786801221303,-3.6459583179323873,2.5294124246878473,44.9670524038531,34.453593843023995,1.5012820503404711,6.186801866060577,28.674128046247148,41.3409009679369,59.4503456746373,4.149997711181644,-11.012183173158178,-4.623999118804932,-16.931281690616515,7.683283453006652,-10.777640404710723,1.5296421671008602,4.689002763682865,70.14344657731553,32.6099570354333,6.153641285905792,10,0.9149990081787109,13.44999885559082,33.42749786376953,40.1349983215332,-5.80000114440918,2,0.05884132711195611,6.616459688186755,31.11000061035156,-2.739837549660848,29.76000022888184,1.460642148420706,31.43000030517578,0.05884132711195611
5441,2008-10-30,33.720001220703125,34.700000762939446,32.61999893188477,33.90999984741211,8583200.0,0.022747951842023273,1.350283947025294,-0.14728565260848223,51.14542090952041,37.043106067449386,0.21939787614650186,4.285322852349324,26.99080606741674,40.15353554822791,58.848233761989334,2.0800018310546733,-10.470848910800619,-3.0034991264343276,-13.62728444795929,7.620286195090635,-8.315391787196809,2.308393534328154,3.334862533774981,79.92180614768203,36.72118590914261,5.311892660762481,10,0.16499900817871094,12.479997634887695,32.67749786376953,39.3849983215332,-4.370000839233395,3,0.03291816637509681,-3.6459583179323873,32.970001220703125,6.616459688186755,31.11000061035156,-2.739837549660848,29.76000022888184,0.03291816637509681
5442,2008-10-31,34.950000762939446,36.08000183105469,32.330001831054695,33.009998321533196,6289700.0,0.03647685343146234,-1.2727304253740295,-10.210612966048949,39.70497519156722,38.16862085392848,-1.1451338115833636,2.02668148113397,24.80319146765057,38.484731260715485,57.95088099488297,3.749999999999993,-9.026481741438367,-1.054499530792242,-9.880180583683483,7.771181522098999,-5.4673400572378625,3.3583409956533785,1.5369711754252435,85.20941261411315,43.11358168813544,4.41284052644562,10,-1.06500053405761,10.894998550415053,31.44749832153321,38.15499877929688,-5.760000228881832,4,-0.1788268916613993,1.350283947025294,33.720001220703125,-3.6459583179323873,32.970001220703125,6.616459688186755,31.11000061035156,-0.1788268916613993
5443,2008-11-03,33.220001220703125,34.81999969482422,32.490001678466804,34.610000610351555,4542100.0,-0.04949927051420244,1.5745869162029933,-0.7164936290703126,39.246658488781506,38.9437485535196,-0.3239644756369273,2.9759695155847936,25.557006158522597,39.77562211491063,56.423258976710386,2.459999084472642,-8.008311736996383,-2.1919991493225126,-9.985911770277411,5.601913471632383,-6.088955459799962,1.7049571611549368,2.8600006103515625,62.565443392323836,21.948264895627418,3.896956310477448,11,-1.1650009155273438,11.294998168945312,33.17749786376953,39.8849983215332,-2.330001831054684,0,-0.11438895258200565,-1.2727304253740295,34.950000762939446,1.350283947025294,33.720001220703125,-3.6459583179323873,32.970001220703125,-0.11438895258200565
5444,2008-11-04,37.13999938964844,37.31999969482422,34.5,34.740001678466804,6102100.0,0.11800114463880029,1.0434792824494794,-1.726617816565128,53.991661722480025,41.583698527813596,-5.059804370599068,-1.3071815836568916,20.709458385012198,35.44586930951576,54.52572204416898,4.099998474121094,-6.891979123614782,1.915999126434329,-5.492389353086033,9.32438760595469,-1.7881951133258553,5.62019336619451,-9.549999237060547,96.8965460542542,51.43118953300352,3.704194239760181,11,-4.684999465942383,7.280000686645508,29.13249969482422,35.84000015258789,-7.059999465942386,1,-0.2347872767005189,1.5745869162029933,33.220001220703125,-1.2727304253740295,34.950000762939446,1.350283947025294,33.720001220703125,-0.2347872767005189
5445,2008-11-05,34.52000045776367,36.38999938964844,33.799999237060554,36.290000915527344,6316600.0,-0.07054386039152727,1.629445241594577,-0.7375008940705264,45.60897681605,42.99540781642057,-1.995984374741596,0.8109605548626462,22.297534664827097,37.63368473173841,52.43960931089771,3.3400001525878835,-6.180664625541155,-0.35899991989136026,-7.171137255236431,6.453137415453707,-3.7650685875638956,3.047068747781175,-6.735400314331056,43.88776681869393,-2.3015356564615956,3.406068667672534,11,-2.065000534057617,9.104999542236328,31.752498626708984,38.459999084472656,-4.050001144409183,2,-0.2462340639421492,1.0434792824494794,37.13999938964844,1.5745869162029933,33.220001220703125,-1.2727304253740295,34.950000762939446,-0.2462340639421492
5446,2008-11-06,33.400001525878906,34.779998779296875,31.56999969482422,34.049999237060554,7978400.0,-0.032444928071629686,2.0426577813614695,0.36723025032597734,47.2757480388207,44.2766971062516,-0.656579410424122,1.7032510735211943,22.336490789390965,38.29638904984387,50.27816897725306,3.2099990844726562,-5.7882486740572645,-1.278998851776123,-8.013931546681789,5.455933843129543,-4.646465199228956,2.08846749567671,-5.424693391418458,31.826118800951086,-17.253460045566435,3.367466347452834,11,-0.5200014114379883,8.184999465942383,32.3224983215332,39.029998779296875,-2.320001602172855,3,-0.18652698098704712,1.629445241594577,34.52000045776367,1.0434792824494794,37.13999938964844,1.5745869162029933,33.220001220703125,-0.18652698098704712
5447,2008-11-07,34.22999954223633,34.939998626708984,32.93000030517578,33.700000762939446,5678100.0,0.02485023887541815,1.0615399663523613,-0.8153856085637341,41.589987772467644,44.70724708845405,-1.1707451345558297,1.0391561639283466,20.437629191304218,37.012793064653806,47.694765742537385,2.009998321533203,-4.503625205982452,-0.5205008506774931,-7.201589224722241,6.160587523367255,-3.861045037699867,2.820043336344881,-6.067797576568605,46.260866911514945,-2.965763003100591,3.3405441870223744,11,-1.3499994277954102,6.355001449584961,29.15250015258789,35.86000061035156,-2.7099990844726562,4,-0.14256497884977115,2.0426577813614695,33.400001525878906,1.629445241594577,34.52000045776367,1.0434792824494794,37.13999938964844,-0.14256497884977115
5448,2008-11-10,33.389999389648445,36.22999954223633,32.47999954223633,35.22999954223633,4053700.0,-0.024539882086513254,-1.0491804133005784,-3.471706397190013,40.021531274090044,44.83911251307006,0.26632782984779624,1.2950044638634637,20.213395997689382,37.392579763975085,46.07943474717307,3.75,-3.4547683178979156,-0.9475008964538532,-6.8029875574295104,4.907985764521804,-3.875244226941682,1.9802424340339755,-5.044641469397593,31.652168605638707,-12.715169743536151,2.9277433304878278,11,1.0300006866455007,4.489999771118157,28.840000152587884,35.26000022888183,-2.3599987030029332,0,-0.12578613154730733,1.0615399663523613,34.22999954223633,2.0426577813614695,33.400001525878906,1.629445241594577,34.52000045776367,-0.12578613154730733
5449,2008-11-11,31.3700008392334,33.959999084472656,30.51000022888184,31.739999771118164,4121900.0,-0.06049711252888745,-2.301434070537223,0.2010863593485998,52.39661861365096,45.66461986971428,2.600562917902195,2.7528263845874292,21.24044781900117,38.965485690996545,45.5372220097607,3.4499988555908168,-2.6546937084029523,-2.5209995269775405,-7.795154082979501,2.7531550290244162,-5.158076804978521,0.11607775102343965,-2.845150083491081,14.625862807766751,-32.93853575459615,2.637077278000979,11,2.544999122619629,5.679998397827148,26.10249900817871,32.415000915527344,-3.1200008392333984,1,-0.01530128902593575,-1.0491804133005784,33.389999389648445,1.0615399663523613,34.22999954223633,2.0426577813614695,33.400001525878906,-0.01530128902593575
5450,2008-11-12,29.60000038146973,31.20000076293945,29.46999931335449,30.70000076293945,6769600.0,-0.056423347478843144,-1.544115069008013,2.972982586372193,45.512821072646425,45.038775443394954,4.293795515805154,4.348020352539567,22.04802980132845,40.19165065734545,44.61495163769128,1.9000015258789098,-1.883961610429509,-4.03849992752075,-9.633438003723423,1.5564381486819236,-6.835968965622083,-1.241030889419413,-0.8992466469457732,1.923092658485675,-46.34689459418198,2.7974690381013363,11,3.7949991226196254,6.985000610351559,26.54500007629394,33.84000205993652,0.38999938964843395,2,0.016216200542240822,-2.301434070537223,31.3700008392334,-1.0491804133005784,33.389999389648445,1.0615399663523613,34.22999954223633,0.016216200542240822
5451,2008-11-13,32.72999954223633,32.900001525878906,28.46999931335449,29.770000457763672,8900600.0,0.10574321352799876,1.6848473428924184,-2.6909073254299942,52.616746433894306,46.4734166925424,1.1271256518053647,0.9077868766464903,18.009535905311644,36.55428668975658,43.370650586015316,4.430002212524418,-1.1448611144714107,-0.6820008277893095,-6.020538153684697,4.656536498106078,-3.3512694907370033,1.9872678351583843,4.590000152587891,54.89690854681425,4.198288030014886,2.6692686629476947,11,0.16499996185302734,3.855001449584961,21.90999984741211,29.705001831054688,-2.9200000762939418,3,-0.06904980936420202,-1.544115069008013,29.60000038146973,-2.301434070537223,31.3700008392334,-1.0491804133005784,33.389999389648445,-0.06904980936420202
5452,2008-11-14,30.940000534057614,32.990001678466804,30.559999465942386,30.70000076293945,4897300.0,-0.05468985741563537,-8.346119846972917,0.08108102883448075,52.3637834718403,47.93087502399337,2.557428172266686,2.5032161947535023,18.868272896685315,37.831899521287866,42.19862163938532,2.4300022125244176,-0.9261511481454789,-2.2669998168945362,-7.65694769207197,3.1229480582828977,-4.96197375448325,0.4279741206941807,6.20299915313721,31.829911699101,-22.147217806456542,2.694973937588716,11,1.9549989700317418,5.645000457763675,21.777499198913578,30.840002059936527,-1.6800003051757741,4,0.004524867072782657,1.6848473428924184,32.72999954223633,-1.544115069008013,29.60000038146973,-2.301434070537223,31.3700008392334,0.004524867072782657
5453,2008-11-17,30.86000061035156,32.360000610351555,30.239999771118164,30.239999771118164,4226500.0,-0.002585647133974467,-5.838703127739865,2.5833392938034803,49.472351002521826,47.42872938844246,2.533926316744097,2.0636776127683056,18.084245328725597,37.4042248980614,41.327394339241756,2.1200008392333913,-1.100094046040013,-1.9499998092651403,-6.741865686795261,2.8418660682649772,-4.345932748030197,0.44593312949992026,6.109539069366459,43.53372307172775,-11.777592886757319,2.395932938765059,11,1.569998741149906,5.72500038146973,19.08499908447266,28.195001602172855,-1.5600013732910085,0,0.021386903252060385,-8.346119846972917,30.940000534057614,1.6848473428924184,32.72999954223633,-1.544115069008013,29.60000038146973,0.021386903252060385
5454,2008-11-18,32.049999237060554,32.220001220703125,30.45000076293945,30.79999923706055,5963600.0,0.038561199065881624,1.2264101149204918,2.0161263032249703,48.00173235726531,47.694591115244165,0.610144747703103,0.348090293255801,16.214824512439364,35.69251005298599,40.710633603693175,1.7700004577636754,-0.8759297334160863,-0.41500110626220277,-4.241966231259852,3.41196401873545,-2.328483668761031,1.4984814562366218,4.74954963533019,79.20349669146927,24.703881732074123,1.9134825624988259,11,0.3000001907348562,4.535001754760735,17.497500419616692,26.985002517700188,-2.4299983978271555,1,-0.03182522853964942,-5.838703127739865,30.86000061035156,-8.346119846972917,30.940000534057614,1.6848473428924184,32.72999954223633,-0.03182522853964942
5455,2008-11-19,30.88999938964844,32.84999847412109,30.84000015258789,31.68000030517578,7299400.0,-0.03619344383854972,-3.516853258353748,-0.6320007324218704,43.96072732293276,47.326255480145505,1.3422283512344357,1.6344172050174457,16.642769117857693,36.32529836286699,39.273464419755385,2.009998321533196,-0.5249708889995048,-1.6020009040832512,-5.373353252393489,2.1693514442269866,-3.4876770782383666,0.28367527007186766,5.742958491561577,53.53979668180592,2.1627282905257275,1.8856761741551187,11,1.460000038146969,2.995000839233395,16.350002288818356,27.879999160766598,0.2900009155273402,2,-0.08546453356464401,1.2264101149204918,32.049999237060554,-5.838703127739865,30.86000061035156,-8.346119846972917,30.940000534057614,-0.08546453356464401
5456,2008-11-20,26.979999542236328,30.31999969482422,26.8700008392334,30.03000068664551,10228800.0,-0.1265781782023082,-1.1100919785746908,3.86075646807732,34.73763974019141,46.56488347655925,4.744741301836946,5.463835702262848,19.75406050646054,39.660358212195305,37.93551683590681,4.019998550415043,-1.1851792859681183,-5.283000755310056,-9.779184512984358,-0.7868169976357571,-7.531092634147207,-3.0349088764729046,9.489699167616578,1.79736418168054,-43.42883813780279,2.2480918788371493,11,4.570000648498535,6.545001029968262,19.677501678466797,31.010000228881836,4.9700012207031214,3,0.11156413194780734,-3.516853258353748,30.88999938964844,1.2264101149204918,32.049999237060554,-5.838703127739865,30.86000061035156,0.11156413194780734
5457,2008-11-21,29.31999969482422,29.899999618530273,26.95000076293945,27.979999542236328,10333100.0,0.08673091891364537,1.359999084472659,-0.4393441474748897,42.70209016080412,46.862723352860826,1.8271583744040747,3.1174898758809633,16.6135024935257,36.81338424092385,36.4499017241549,2.949998855590824,-1.3191263333557899,-2.83750057220459,-7.5114864346187815,1.8364852902096018,-5.174493503411682,-0.500507640997494,6.765711100203909,40.9698967320216,-1.9777874641651678,2.336992931207095,11,1.0950002670288086,4.205000877380371,15.985000610351562,28.10500144958496,2.75,4,0.016712134250283395,-1.1100919785746908,26.979999542236328,-3.516853258353748,30.88999938964844,1.2264101149204918,32.049999237060554,0.016712134250283395
5458,2008-11-24,31.95000076293945,32.56999969482422,29.79999923706055,29.84000015258789,6729800.0,0.08969990093756719,-1.5296779632674724,1.5746271418526305,39.79551686687708,45.46260093655262,-1.1494662123341897,0.6956361281700119,13.337555994068456,33.685118798784316,34.61810812257941,3.25,-1.3956648951998574,-0.3169995307922413,-4.855128701184878,4.221129639600395,-2.5860641159885596,1.952065054404077,3.767081633856886,84.94986509808979,46.8093829834054,2.269064585196319,11,-2.0199995040893484,1.5749998092651403,12.939999580383304,25.47500038146973,2.380001068115245,0,-0.08419406791307149,1.359999084472659,29.31999969482422,-1.1100919785746908,26.979999542236328,-3.516853258353748,30.88999938964844,-0.08419406791307149
5459,2008-11-25,31.53000068664551,32.889999389648445,30.29999923706055,31.95000076293945,4913300.0,-0.013145541980115305,1.2521766604940263,-0.19905211128065012,43.56435521623042,45.24610473028417,-0.7871618511473351,1.2107928632119958,13.016363594186554,33.62617855749053,32.53935364035216,2.590000152587894,-1.3800272409095555,-0.7579996109008782,-5.277434319248929,3.7614350974471726,-3.0177169650749,1.5017177432731472,3.833198447848307,77.40865397867631,38.343005727287704,2.259717354174025,11,-1.5999994277954102,1.9949998855590785,13.127500534057614,25.89500045776367,4.2399997711181605,1,-0.07072633685445728,-1.5296779632674724,31.95000076293945,1.359999084472659,29.31999969482422,-1.1100919785746908,26.979999542236328,-0.07072633685445728
5460,2008-11-26,34.90999984741211,35.040000915527344,31.03000068664551,31.43000030517578,4611500.0,0.10719946359526067,1.1443841867609645,-8.285711690682744,52.96194326021853,45.28445993320908,-3.7266200133637497,-2.125383981623159,8.873388270632951,29.810293112305686,31.261556144111434,4.010000228881832,-1.1675770764178353,2.5249996185302734,-2.1370917247252876,7.187090961785838,0.19395394690248935,4.856045290158054,-8.039999008178711,98.4087996707314,56.013824022885814,2.331045671627782,11,-3.9549989700317383,-2.814999580383301,9.747501373291016,22.5049991607666,3.170001983642578,2,-0.151532484425687,1.2521766604940263,31.53000068664551,-1.5296779632674724,31.95000076293945,1.359999084472659,29.31999969482422,-0.151532484425687
5461,2008-11-28,34.830001831054695,35.7400016784668,33.959999084472656,34.61999893188477,2295700.0,-0.0022915501778022485,-1.3267968315626801,0.06034566861895883,51.212616073448224,45.15655244449886,-3.7072690016485303,-2.063774501678772,8.169236335322303,29.47218789980132,29.83976699891344,1.7800025939941406,-1.2094637268238415,2.3895015716552805,-2.365017711362505,7.144020854673066,0.012241930146387858,4.766761213164173,-7.796600990295417,89.64732932160896,45.76921646300889,2.377259641508892,11,-3.525000572204597,-2.735001564025886,8.607499122619622,21.364996910095208,1.089996337890618,4,-0.10479475549796102,1.1443841867609645,34.90999984741211,1.2521766604940263,31.53000068664551,-1.5296779632674724,31.95000076293945,-0.10479475549796102
5462,2008-12-01,28.70000076293945,32.810001373291016,28.70000076293945,32.40999984741211,5527000.0,-0.17599772454360563,-1.215634298969515,-17.666418412017965,42.1911431682927,44.34752935180672,2.3150224262720336,3.767126966364504,13.350640218712005,35.118647879921426,29.116804183571194,6.130001068115245,-1.074130014671148,-3.4279994964599645,-8.307959016687715,1.4519600237677892,-5.867979256573843,-0.9880197363460894,-1.3183358886718715,0.0,-43.54816869292263,2.4399797601138764,12,2.605000495910648,3.394999504089359,14.232500076293949,26.989997863769535,8.419998168945323,0,0.11324041510816785,-1.3267968315626801,34.830001831054695,1.1443841867609645,34.90999984741211,1.2521766604940263,31.53000068664551,0.11324041510816785
5463,2008-12-02,29.420000076293945,30.040000915527344,28.31999969482422,29.31999969482422,5618500.0,0.025087083422110412,1.5671620546383374,-0.026954287371189645,46.606333009179174,44.19248497979715,1.5301942167079474,2.8963412525911707,11.683424926079695,33.918536727603886,28.379703134734243,1.720001220703125,-1.365777160629765,-2.5180001258850098,-7.513478540840879,2.4774782890708558,-5.015739333362944,-0.020260918407075224,-1.7040017298583976,14.824799021545838,-31.044186160894064,2.4977392074779328,12,1.8850011825561523,2.6750001907348633,13.057500839233398,25.814998626708984,4.969999313354499,1,0.09007476586193452,-1.215634298969515,28.70000076293945,-1.3267968315626801,34.830001831054695,1.1443841867609645,34.90999984741211,0.09007476586193452
5464,2008-12-03,28.420000076293945,29.03000068664551,27.25,28.10000038146973,7028200.0,-0.03399048257670745,1.3116878291412912,3.1999847412691094,47.88984172960259,44.629053247204915,2.1915986307038544,3.383013930484598,11.780495935178656,34.40937350181589,28.37382686996325,2.1700000762939453,-1.5603458230198584,-3.0820001602172837,-7.6714372719228265,1.507436951488259,-5.376718716070059,-0.7872816043645123,7.320001602172852,13.780916902071032,-36.09177236346569,2.294718555852772,12,2.8850011825561523,3.6750001907348633,12.707500457763672,26.814998626708984,4.129999160766609,2,0.2079522075614093,1.5671620546383374,29.420000076293945,-1.215634298969515,28.70000076293945,-1.3267968315626801,34.830001831054695,0.2079522075614093
5465,2008-12-04,26.020000457763672,28.170000076293945,25.420000076293945,27.309999465942386,6946100.0,-0.08444755848302021,-1.208835544402544,-4.031250745058826,37.67903022899396,44.955874412627416,4.2780206677954595,5.389907577649353,13.276839829659508,36.3248349634366,28.377616561324672,3.0,-1.7346882769225296,-5.05699977874756,-10.028083066377576,-0.08591649111754407,-7.5425414225625715,-2.571458134932552,9.550201187133787,5.813956282171487,-41.629435308790704,2.4855416438150084,12,4.560000419616699,5.34999942779541,14.674999237060547,29.214998245239258,7.869998931884773,3,0.3747117535922586,1.3116878291412912,28.420000076293945,1.5671620546383374,29.420000076293945,-1.215634298969515,28.70000076293945,0.3747117535922586
5466,2008-12-05,27.170000076293945,27.21999931335449,24.399999618530273,25.649999618530273,5560500.0,0.04419675627588804,2.481483400169082,-1.1782958344360939,42.91086691051659,44.97907182926214,3.528909473517281,3.95185449630193,11.175361990663674,34.694300643683945,28.113977649881765,2.819999694824215,-1.9523759197662933,-3.5955000877380385,-8.731709981753703,1.5407098062776257,-6.163605034745871,-1.0273951407302064,7.994193505859371,32.93697835670043,-15.800583245669564,2.5681049470078317,12,2.90000057220459,3.689999580383301,12.982500076293945,28.064998626708984,4.530000686645504,4,0.4015458860554002,-1.208835544402544,26.020000457763672,1.3116878291412912,28.420000076293945,1.5671620546383374,29.420000076293945,0.4015458860554002
5467,2008-12-08,29.35000038146973,29.989999771118164,27.170000076293945,28.75,6494300.0,0.0802355649265476,2.000001014547598,0.3947369741930812,47.3684203528283,45.82050554992338,1.5126875552807455,1.4624944297679683,8.083125306743757,32.05577450213276,27.56005442521604,2.8199996948242188,-1.9293442152362985,-1.1714998245239236,-6.073019706109033,3.7300200570611857,-3.622259765316482,1.279260116268631,5.168341562866207,87.76595079109302,36.78510776603041,2.450759940792555,12,0.720000267028805,1.509999275207516,10.692499160766598,25.8849983215332,3.109998703002926,0,0.22385000688530088,2.481483400169082,27.170000076293945,-1.208835544402544,26.020000457763672,1.3116878291412912,28.420000076293945,0.22385000688530088
5468,2008-12-09,29.190000534057614,30.79999923706055,28.739999771118164,28.90999984741211,4350200.0,-0.0054514427711263025,-5.6451505726652815,0.4666675143766225,44.8300814967516,45.96114180331463,1.3857340309148398,1.3615131225713775,7.48237172881446,31.701845529140517,27.27160756525331,2.0599994659423864,-1.2790006803879166,-1.121499729156497,-5.862826786356859,3.619827328043865,-3.492163257756676,1.2491637994436857,4.721240870729982,74.8437687661509,26.299676752904574,2.3706635286001814,12,0.8800001144409215,1.6699991226196325,10.67499923706055,26.044998168945316,2.689998626708988,1,0.2716683197238994,2.000001014547598,29.35000038146973,2.481483400169082,27.170000076293945,-1.208835544402544,26.020000457763672,0.2716683197238994
5469,2008-12-10,30.88999938964844,31.489999771118164,29.68000030517578,29.68000030517578,5266400.0,0.05823908271626599,-1.9917369181005946,4.321414704259575,50.0,45.63203699662368,-0.46331913187615115,-0.39662522656280075,4.945738465910193,29.452667884862574,26.576704850473483,2.2999992370605504,-0.9808897126218135,0.6024991989135771,-4.121094068730702,5.326092466557853,-1.7592974349085644,2.964295832735715,2.450567507963715,91.53737138847988,41.823090306149815,2.3617966338221383,12,-0.8199987411499059,-0.02999973297119496,7.395000457763668,24.34499931335449,-1.7099990844726598,2,0.1133052790273894,-5.6451505726652815,29.190000534057614,2.000001014547598,29.35000038146973,2.481483400169082,27.170000076293945,0.1133052790273894
5470,2008-12-11,30.07999992370605,32.130001068115234,29.35000038146973,31.11000061035156,5315300.0,-0.02622206157161111,-1.2329324836822195,-0.8512408809750475,56.175300409350506,46.18344636727949,-0.4587485982535924,0.47556064252400176,5.025584319446114,29.669033394689006,25.612194976835735,2.7800006866455043,-0.8108394370396397,-0.23150024414062997,-4.945253109202792,4.482252620921532,-2.588376676671711,2.125376188390451,2.7241329371611904,73.47993842201348,16.973135408866526,2.3568764325310805,12,-1.4749994277954066,0.31499958038330433,8.357500076293949,25.15499877929688,1.659999847412113,3,0.0821143390830894,-1.9917369181005946,30.88999938964844,-5.6451505726652815,29.190000534057614,2.000001014547598,29.35000038146973,0.0821143390830894
5471,2008-12-12,30.46999931335449,30.53000068664551,28.229999542236328,28.78000068664551,4527100.0,0.012965405273857034,1.5414358003797772,-1.6407742719210623,52.48380092220117,47.327075006602655,-1.7123234257655682,-0.09742875245767024,4.06512514264497,28.73097961825933,25.209158077012432,2.3000011444091832,-0.7404453985380499,0.27149915695190074,-4.30448084276664,4.847479156670442,-2.01649084290737,2.5594891568111713,1.829885552972538,66.53222937862355,7.727157291490862,2.2879899998592697,12,-2.2049989700317347,-0.15499973297118785,7.570000648498539,24.76499938964844,0.13000106811524148,4,0.11224155409793624,-1.2329324836822195,30.07999992370605,-1.9917369181005946,30.88999938964844,-5.6451505726652815,29.190000534057614,0.11224155409793624
5472,2008-12-15,31.07999992370605,32.209999084472656,30.36000061035156,31.07999992370605,4925800.0,0.020019711982212307,-1.5694447755816805,0.0,47.941313225619716,47.47540614176272,-2.1782879635947126,-0.7340376800747279,2.9380195938698144,27.569949798597396,24.62272204930203,1.8499984741210973,-1.2147819974641578,0.8744997978210414,-3.7066815158831155,5.455681111525202,-1.4160908590310406,3.16509045467312,-6.680000305175778,71.60805802174369,15.444633711988246,2.2905906568520797,12,-2.7750005722045863,-0.7650003433227504,6.152500629425052,24.15499877929688,1.1099987030029332,0,0.01994854699985038,1.5414358003797772,30.46999931335449,-1.2329324836822195,30.07999992370605,-1.9917369181005946,30.88999938964844,0.01994854699985038
5473,2008-12-16,31.520000457763672,31.61000061035156,29.649999618530273,31.3799991607666,5438000.0,0.014157031375087392,11.249944865979877,100.0,49.97635879227923,47.707241370949006,-2.558087041243901,-1.1826948332994647,2.1126989951450383,26.582910063925254,24.007964855583655,1.9600009918212855,-1.6670606763636933,1.2815003395080566,-3.3289469692238,5.891947648239913,-1.0237233148578682,3.586723993873985,-6.963800849914552,82.66334909372175,27.98160605604329,2.3052236543659275,12,-3.215001106262207,-1.205000877380371,5.212500095367432,23.714998245239258,0.9899978637695241,1,0.029822291023395398,-1.5694447755816805,31.07999992370605,1.5414358003797772,30.46999931335449,-1.2329324836822195,30.07999992370605,0.029822291023395398
5474,2008-12-17,31.03000068664551,32.209999084472656,30.290000915527344,31.440000534057614,3644000.0,-0.015545677791938939,-1.0317447502482582,-2.928543207858153,39.37568476806336,47.895758541956724,-1.8538794425420448,-0.8148043088790793,2.338172468372317,26.51858535519339,23.291079977474457,1.9199981689453125,-1.3602410960356153,0.8425004959106488,-3.7057204420294347,5.390721433850732,-1.4316099730593912,3.1166109648806923,-6.32072508926392,70.35179563955141,20.325430193318923,2.2741104689700427,12,-2.7250013351440465,-0.9600000381469762,5.119998931884762,24.20499801635742,1.7399997711181605,2,0.02739279585278598,11.249944865979877,31.520000457763672,-1.5694447755816805,31.07999992370605,1.5414358003797772,30.46999931335449,0.02739279585278598
5475,2008-12-18,28.25,30.96999931335449,28.09000015258789,30.96999931335449,5687600.0,-0.08959073880529911,1.1176469763257333,6.634147135719642,34.303430060907786,46.93937666977796,1.4256330608233299,1.852238572858397,4.799125436283816,28.74961248611403,22.947023631887507,2.9400005340576207,-1.3355188990195757,-1.8055002212524407,-6.4206220957282625,2.809621653223381,-4.113061158490353,0.502060715985472,-3.390709932876586,3.883492448841841,-39.43200473555601,2.307560937237912,12,1.4399995803833008,1.8200006484985352,7.232499599456787,26.454999923706055,7.259998321533203,3,0.03292036478498339,-1.0317447502482582,31.03000068664551,11.249944865979877,31.520000457763672,-1.5694447755816805,31.07999992370605,0.03292036478498339
5476,2008-12-19,29.989999771118164,30.790000915527344,27.649999618530273,27.88999938964844,7332200.0,0.0615929122519705,-1.4341096045356456,-0.7720591586767201,53.892574473225814,47.66428268315546,0.14272658547389838,0.3681793921754739,2.8833151575751543,26.387583532555645,21.87711400967957,3.1400012969970703,-1.2375268487334736,-0.21600046157836772,-4.5993299559169,4.167329032760161,-2.4076652087476305,1.975664285590895,-4.983695523647764,51.3157988299084,2.41703511459383,2.1916647471692645,12,-0.06000041961669922,0.0800008773803711,5.000000476837158,22.970001220703125,4.489999771118164,4,0.058352784706765304,1.1176469763257333,28.25,-1.0317447502482582,31.03000068664551,11.249944865979877,31.520000457763672,0.058352784706765304
5477,2008-12-22,29.809999465942386,30.5,29.38999938964844,30.07999992370605,5561500.0,-0.006002010888613851,-1.0000000000000064,-0.12857162319880155,51.21646730925561,48.373881106767016,0.4412409601618208,0.6184813236114444,3.030083014916695,25.989447531963346,20.74938514202659,1.110000610351559,-0.5910018665609762,-0.42050075531005504,-4.788429508851831,3.9474279982317206,-2.604465132080943,1.7634636214608328,-4.65962132173194,47.36842325409617,-5.599204132284683,2.1839643767708887,12,0.11999988555907848,0.2600011825561488,4.930000782012936,22.50500106811523,3.5100002288818324,0,0.026501205289517493,-1.4341096045356456,29.989999771118164,1.1176469763257333,28.25,-1.0317447502482582,31.03000068664551,0.026501205289517493
5478,2008-12-23,29.26000022888184,30.459999084472656,28.59000015258789,30.3799991607666,3494500.0,-0.01845015923898008,1.9218761175881554,4.148137159327015,52.695764632659056,48.673410510395804,1.1199931091528654,1.0083163997214903,3.254467908358233,25.93723385360001,20.551279585850857,1.8699989318847656,-0.18345979858035832,-0.8359999656677211,-5.146273874652319,3.4742739433168808,-2.99113692016002,1.319136988824578,-3.96842966586615,35.30703506384816,-21.683144220351174,2.155136954492301,12,0.6699991226196254,0.8100004196166957,5.480000019073483,21.84999847412109,3.4899997711181605,1,0.10013664986013948,-1.0000000000000064,29.809999465942386,-1.4341096045356456,29.989999771118164,1.1176469763257333,28.25,0.10013664986013948
5479,2008-12-24,29.29999923706055,29.440000534057614,28.5,28.809999465942386,1390600.0,0.0013670200911082286,1.4415523293114356,-0.43750021287393576,62.40544411077859,49.36564869944337,0.9283609549129572,0.8355229724866611,2.926127153403865,25.360833201474346,20.45595481030636,0.9400005340576136,-0.05694883155404895,-0.6845008850097614,-4.953762015450383,3.5847602454308607,-2.8191314502300706,1.4501296802105514,-3.870060103615721,49.69878825900434,-13.196227751769662,2.134630565220312,12,0.6300001144409144,0.7700014114379847,5.2075009346008265,21.80999946594238,3.9799995422363246,2,0.1095562855992307,1.9218761175881554,29.26000022888184,-1.0000000000000064,29.809999465942386,-1.4341096045356456,29.989999771118164,0.1095562855992307
5480,2008-12-26,29.6200008392334,29.76000022888184,28.90999984741211,28.920000076293945,1432300.0,0.010921556672536914,-1.3611081676768633,1.428573652885742,59.88700921561937,50.188227398712066,0.599265671469503,0.10423169889049433,2.497701449261328,24.498609702552443,20.99657568869186,0.8500003814697301,0.1847074803126567,-0.0999993324279771,-3.685038803898351,3.4850401390423933,-1.892519068163164,1.6925204033072099,-4.054460506768013,62.73886646439061,-3.782649518477797,1.7925197357351859,12,0.3099985122680664,0.4499998092651367,4.847499370574951,21.48999786376953,4.760000228881836,4,0.10634704690345309,1.4415523293114356,29.29999923706055,1.9218761175881554,29.26000022888184,-1.0000000000000064,29.809999465942386,0.10634704690345309
5481,2008-12-29,31.18000030517578,31.56999969482422,29.690000534057614,30.32999992370605,2883000.0,0.05266709729042529,1.3067486241924524,1.2142849357769219,57.77400233257258,51.280748410595706,-0.9492528505888416,-1.837444018026332,0.761028870565525,22.375205787616473,21.527394480668242,1.9499988555908203,0.16578063757677697,1.6425002098083503,-1.125846092339188,4.410846511955885,0.25832705873458295,3.0266733608821177,-5.481570797670251,87.29643555646125,22.492998514303437,1.3841731510737678,12,-1.2500009536743164,-1.109999656677246,1.9374995231628418,17.355001449584968,4.430000305175781,0,0.13887100622121085,-1.3611081676768633,29.6200008392334,1.4415523293114356,29.29999923706055,1.9218761175881554,29.26000022888184,0.13887100622121085
5482,2008-12-30,31.95000076293945,31.95000076293945,30.60000038146973,31.18000030517578,3596700.0,0.024695331950841837,2.506492412720288,0.9058824849375544,61.147012988613675,52.521932210188425,-1.7688824054830405,-2.478555376332192,-0.1087717430064501,21.049500288836985,20.914842938357214,1.3500003814697195,0.032771932254586744,2.250000667572017,-0.6877177550401008,5.187719090184135,0.78114145626596,3.7188598788780745,-6.121339863894576,100.0,34.96019987334083,1.4688592113060581,12,-2.0200014114379847,-1.8800001144409144,0.587499618530277,16.060000419616696,4.489997863769528,1,0.07918618838443225,1.3067486241924524,31.18000030517578,-1.3611081676768633,29.6200008392334,1.4415523293114356,29.29999923706055,0.07918618838443225
5483,2008-12-31,32.06999969482422,32.549999237060554,31.03000068664551,32.0,3330900.0,0.003755835024078058,1.9514569938668145,0.09090864053187789,55.46296476173149,54.30940776504045,-2.0145062284084467,-2.5189937842170167,-0.4504486248676294,20.421384410454543,20.116199810372773,1.5199985504150426,-0.0051350036207189476,2.237499618530272,-0.88055556014384,5.3555547972043875,0.678472029193216,3.796527207867328,-6.11371203207079,88.14815721830324,25.367081318339302,1.5590275893370573,12,-1.970000267028805,-1.9999990463256836,-0.09999942779541016,15.940001487731926,3.8600006103515625,2,0.03897723766432515,2.506492412720288,31.95000076293945,1.3067486241924524,31.18000030517578,-1.3611081676768633,29.6200008392334,0.03897723766432515
5484,2009-01-02,34.330001831054695,34.77000045776367,32.0,32.18000030517578,3435300.0,0.07047091230859026,-1.2071698009975957,30.714441416893834,67.34694385965408,57.98090929823447,-4.198715496387759,-4.546640204655414,-2.9152735452672935,17.668753083870065,18.947140061086536,2.770000457763672,0.09580134833237963,4.202001667022714,0.5697851997608083,7.834218134284622,2.385893433391761,6.018109900653666,-8.109965705328982,92.49149179384504,29.78053857719808,1.8161082336309537,1,-3.120001792907722,-4.2600011825561594,-2.602500915527351,13.67999935150145,0.1999969482421804,4,-0.04602393669625249,1.9514569938668145,32.06999969482422,2.506492412720288,31.95000076293945,1.3067486241924524,31.18000030517578,-0.04602393669625249
5485,2009-01-05,35.77000045776367,36.38000106811523,33.700000762939446,34.22999954223633,7518700.0,0.041945777742614654,-1.061539906158381,0.7162789872429494,69.92481461791868,59.76226931431146,-4.983937322828925,-5.50076831600375,-4.270338914650168,15.756901775187984,17.564746052509214,2.6800003051757812,0.15339853490391775,5.15450029373169,1.237731648756224,9.07126893870716,3.1961159712439553,7.112884616219425,-9.036966472115683,90.88190490798694,27.470637130884285,1.9583843224877342,1,-3.3299999237060547,-5.3800001144409215,-4.042499542236328,12.240000724792473,-1.5,0,-0.06961145223934029,-1.2071698009975957,34.330001831054695,1.9514569938668145,32.06999969482422,2.506492412720288,31.95000076293945,-0.06961145223934029
5486,2009-01-06,38.08000183105469,38.95000076293945,36.349998474121094,36.349998474121094,7772500.0,0.06457929392588646,-2.0057771603713257,1.1233781353572685,73.33333672417493,62.219699249302494,-6.733823435619971,-7.327179966122834,-6.505821328072059,12.93690617296734,16.18797017472747,3.1800003051757812,0.5623044324828861,6.919001579284668,2.0900097197000846,11.747993438869251,4.504505649492373,9.33349750907696,-10.575210478809318,89.58085159115127,26.08255339750216,2.4144959297922926,1,-4.355001449584961,-6.405001640319824,-6.555001258850098,9.929999351501458,-4.850002288818359,1,-0.09716388090932437,-1.061539906158381,35.77000045776367,-1.2071698009975957,34.330001831054695,1.9514569938668145,32.06999969482422,-0.09716388090932437
5487,2009-01-07,35.91999816894531,37.25,35.41999816894531,37.20000076293945,4612300.0,-0.056722782516986814,1.652174513972009,-0.7398844567925735,63.157883929657196,63.382156948968955,-4.040916604523471,-4.9010087904011534,-4.290670815152893,14.566303636443735,15.53949625938579,2.660003662109375,1.3415867125918766,4.430498027801512,-0.760103162482956,9.62109921808598,1.8351974326592781,7.025798622943746,-7.270685875630534,61.742391858511326,0.6407351217933126,2.595300595142234,1,-2.194997787475586,-4.244997978210449,-4.219997406005859,12.090003013610833,-2.6599998474121165,2,-0.008630222004347377,-2.0057771603713257,38.08000183105469,-1.061539906158381,35.77000045776367,-1.2071698009975957,34.330001831054695,-0.008630222004347377
5488,2009-01-08,37.11999893188477,37.18999862670898,34.919998168945305,35.47999954223633,4424700.0,0.03340759532601867,1.550564061240955,-1.2812469266417377,67.4698684433272,63.94487076369658,-4.47982737354355,-5.772407144710449,-5.366606274278489,12.853095244965722,15.044927717091234,2.270000457763672,1.5810457841170695,5.233998870849618,-0.40882037346128897,10.876818115160528,2.412589248694161,8.055408493005075,-7.440617791607526,73.66904129258405,13.169984410991518,2.821409622155455,1,-3.1899986267089915,-5.4449987411499094,-5.41999816894532,10.890002250671373,-6.479999542236332,3,-0.018318974265694288,1.652174513972009,35.91999816894531,-2.0057771603713257,38.08000183105469,-1.061539906158381,35.77000045776367,-0.018318974265694288
5489,2009-01-09,34.389999389648445,37.290000915527344,34.0,37.22000122070313,4291900.0,-0.07354524840493337,1.2154879214147105,-1.7256115148075364,67.66397486953653,64.80897805857626,-1.0637458955797072,-2.9162707094086535,-2.585227509402614,15.066845115320206,14.621196320315791,3.2900009155273438,1.857468286995367,2.3289993286132855,-3.4001907154391375,8.058189372665705,-0.5355956934129225,5.193594350639497,-3.783556287104979,13.142830984933287,-52.26564350448393,2.86459502202621,1,-0.06999874114990945,-2.7149991989135813,-2.6899986267089915,13.6200017929077,-3.189998626708995,4,0.04478048685254943,1.550564061240955,37.11999893188477,1.652174513972009,35.91999816894531,-2.0057771603713257,38.08000183105469,0.04478048685254943
5490,2009-01-12,32.549999237060554,34.259998321533196,32.080001831054695,33.959999084472656,3761800.0,-0.05350393094632444,1.1691525481629668,0.4982328392652037,57.32265072932605,64.75882788043776,1.3807870496531507,-0.9293866465000136,-0.7741323213586142,16.342561013228604,14.192796643774011,2.30999755859375,2.136581802179073,0.36549921035767596,-5.289901598813692,6.020900019529041,-2.462201194228008,3.19319961494336,-1.109200368477488,6.841302461118685,-57.85681270469976,2.8277004045856824,1,2.225001335144036,-0.8749990463256907,-0.8499984741211009,15.460001945495591,-1.0099983215332102,0,0.06082948044993941,1.2154879214147105,34.389999389648445,1.550564061240955,37.11999893188477,1.652174513972009,35.91999816894531,0.06082948044993941
5491,2009-01-13,33.889999389648445,34.080001831054695,32.009998321533196,32.529998779296875,4760000.0,0.04116744036854536,1.3793068673103368,-0.9645395443465468,60.944202802676145,64.73629341533358,0.5203464434333114,-2.1081160921902864,-2.1522409182198814,14.41016201493467,13.487882366527598,2.0700035095214986,2.3293897862994477,1.5344993591308693,-4.10943165873676,7.178430376998502,-1.2874661498029454,4.356464868064684,5.0600013732910085,35.606063342728206,-29.991825693937898,2.821965508933816,1,1.1000013351440359,-2.2149991989135813,-2.914999008178718,12.529999732971184,-3.739999771118171,1,0.011212778842105697,1.1691525481629668,32.549999237060554,1.2154879214147105,34.389999389648445,1.550564061240955,37.11999893188477,0.011212778842105697
5492,2009-01-14,31.70000076293945,33.400001525878906,31.190000534057614,32.549999237060554,4526500.0,-0.06462079274565935,-1.3636387744818994,-0.6249985975384039,56.01577907415171,64.79771722782472,2.98506465404974,0.13777691690869176,-0.06623705292713211,15.979432645806757,13.385994938621668,2.699998855590831,2.5307162155679634,-0.6864993095398013,-6.307697085139186,4.934698466059583,-3.4970981973394935,2.124099578259891,7.11119995117188,8.360658967023815,-58.546129444338426,2.8105988877996926,1,3.3699998855590856,1.3599996566772496,-1.235000610351559,13.124999046325687,-3.390001296997063,2,0.04826494455752828,1.3793068673103368,33.889999389648445,1.1691525481629668,32.549999237060554,1.2154879214147105,34.389999389648445,0.04826494455752828
5493,2009-01-15,32.459999084472656,32.709999084472656,30.6200008392334,31.6200008392334,4441500.0,0.023974709881449785,2.119404450960437,-0.988235003724934,57.523807793788386,63.706257664950755,2.5548782746143814,-0.5778130686294958,-0.867771446935631,14.60736218319947,13.17045584162334,2.089998245239258,2.6990927184820706,0.026499080657956142,-5.579893073894269,5.632891235210181,-2.7766969966181563,2.8296951579340686,6.046353622436527,27.58618027275371,-39.783093586667945,2.803196077276113,1,2.3250017166137695,0.840001106262207,-1.9949989318847656,12.144999504089355,-2.0999984741210973,3,0.024645694997669443,-1.3636387744818994,31.70000076293945,1.3793068673103368,33.889999389648445,1.1691525481629668,32.549999237060554,0.024645694997669443
5494,2009-01-16,31.8799991607666,33.299999237060554,31.09000015258789,33.299999237060554,4581900.0,-0.017868143563303462,2.112674599624688,-1.6904798127161467,55.315141332186876,62.08296063320278,3.0740687788900374,0.07286762971943617,-0.4632762210073764,14.577199783876729,13.05979383105309,2.2099990844726634,2.756305054454277,-0.5960007667541518,-6.170391168830754,4.978389635322451,-3.383195967792453,2.1911944342841494,6.1531724340820375,34.6153624462707,-31.962401214410782,2.7871952010383008,1,2.905001640319824,1.4200010299682617,-1.414999008178711,12.36999988555909,-2.75,4,-0.038895853317467366,2.119404450960437,32.459999084472656,-1.3636387744818994,31.70000076293945,1.3793068673103368,33.889999389648445,-0.038895853317467366
5495,2009-01-20,29.18000030517578,31.8799991607666,28.95000076293945,30.5,5169800.0,-0.08469256357175814,-2.2921352889742224,0.9295771999317606,45.53571458981959,58.99433595160773,5.298124744587561,2.9999195792653808,2.110688506375176,16.617997362295966,12.645384059579328,2.929998397827152,2.8477557356511127,-3.3424996376037583,-8.782352146824152,2.0973528716166356,-6.062425892213952,-0.6225733829935614,8.408381044335947,4.483420942460606,-57.01677823364751,2.7199262546101965,1,3.940000534057617,4.119999885559082,1.2849998474121094,13.739998817443848,0.3899993896484375,1,0.06922551187929127,2.112674599624688,31.8799991607666,2.119404450960437,32.459999084472656,-1.3636387744818994,31.70000076293945,0.06922551187929127
5496,2009-01-21,31.739999771118164,31.93000030517578,29.440000534057614,29.459999084472656,6195300.0,0.08773130360414383,-1.1465535739390122,-1.7272736467936307,49.56593429684794,57.48411932574003,1.94919858089537,0.6089701330750543,-0.5120897838188405,13.399645554013077,12.095880919850782,2.75,2.6386817268708818,-0.8700001716613741,-6.193386552904535,4.453386209581787,-3.531693362282951,1.7916930189602063,5.157311131467779,62.69659617621672,5.815767684871879,2.6616931906215804,1,1.3800010681152344,1.5600004196166992,-2.239999771118164,11.085000038146973,-2.4300003051757777,2,-0.006301161217172058,-2.2921352889742224,29.18000030517578,2.112674599624688,31.8799991607666,2.119404450960437,32.459999084472656,-0.006301161217172058
5497,2009-01-22,30.60000038146973,31.790000915527344,29.959999084472656,31.18000030517578,4046300.0,-0.03591680522587082,1.0333340750795523,-0.2543858548390994,47.084491758188754,55.21907747183577,2.5202241474970286,1.909067907987815,0.523832115145602,13.880274610211,11.516681947643203,1.8300018310546875,2.2040462656208035,-2.0494996070861795,-7.296583863536565,3.197584649364206,-4.673041735311376,0.5740425211390132,5.661525709944495,37.93103901866666,-14.37526780008448,2.623542128225193,1,2.5200004577636683,2.699999809265133,-1.3100004196167028,11.429999351501461,-3.8000011444091797,3,-0.014705907102274485,-1.1465535739390122,31.739999771118164,-2.2921352889742224,29.18000030517578,2.112674599624688,31.8799991607666,-0.014705907102274485
5498,2009-01-23,32.189998626708984,32.639999389648445,29.25,29.68000030517578,7278300.0,0.051960726320843476,-1.0118697116337025,-4.3275838822442525,45.63976475719851,52.771943014909326,0.1758555769684378,0.5795463006483885,-1.1268336960068126,11.651500570096715,10.572209524545686,3.3899993896484446,1.479607011155089,-0.6060012817382798,-5.612726885164562,4.400724321688006,-3.1093640834514247,1.8973615199748615,3.4866054384272616,74.48273563875584,26.133519142798818,2.5033628017131426,1,-0.5849990844726634,1.110001564025879,-2.8799991607666016,7.800002098083496,-5.129999160766598,4,-0.12053430650187258,1.0333340750795523,30.60000038146973,-1.1465535739390122,31.739999771118164,-2.2921352889742224,29.18000030517578,-0.12053430650187258
5499,2009-01-26,32.509998321533196,34.740001678466804,31.96999931335449,32.830001831054695,5648500.0,0.00994096640186548,-2.957141922932295,-0.12749152331146907,43.040131530511374,51.18499643726325,-0.4904422756544946,0.5400507911967267,-1.4399128122305633,10.745902007210162,9.384735825752832,2.7700023651123153,1.0347985926049823,-0.4465015411376996,-5.179682346124103,4.286679263848704,-2.8130919436309014,1.9200888613555023,2.6284774794273034,61.48526762831265,17.75126710353468,2.3665904024932027,1,-0.664997100830071,0.7900018692016673,-3.199998855590813,6.4800024032592844,-3.929998397827145,0,-0.06613343039632125,-1.0118697116337025,32.189998626708984,1.0333340750795523,30.60000038146973,-1.1465535739390122,31.739999771118164,-0.06613343039632125
5500,2009-01-27,32.77000045776367,33.490001678466804,31.399999618530273,32.549999237060554,5196000.0,0.007997605341562242,1.518069215920568,-0.6874962747505046,37.576037345120525,48.58853360864596,-0.8000937991163326,0.5566799429356166,-1.632769299879854,9.931314876942224,8.216859709940866,2.0900020599365305,0.353464893985862,-0.34399938583374023,-4.8119126853054155,4.123913913637935,-2.577956035569578,1.8899572639020974,1.970001220703132,64.11656432765798,25.10033558097747,2.2339566497358376,1,-0.9249992370605469,0.5299997329711914,-3.582500457763672,3.514998435974121,-5.7399997711181605,1,-0.11107724278760889,-2.957141922932295,32.509998321533196,-1.0118697116337025,32.189998626708984,1.0333340750795523,30.60000038146973,-0.11107724278760889
5501,2009-01-28,35.5099983215332,36.25,33.5,34.34999847412109,7602200.0,0.08361299436968395,1.083330804654503,5.272697322791158,49.06605928093542,47.816342520510815,-3.672311387805781,-1.9418524969153026,-4.373302768666672,6.665556545822767,8.029207180734636,3.479999542236328,-0.1021184457769948,2.1794985771179185,-2.3133892363432693,6.672386390579106,-0.06694532961267186,4.425942483848512,-6.5599975585937536,89.42854745047433,51.08579343841611,2.2464439067305935,1,-2.9099979400634766,-2.20999813079834,-5.629998207092285,-0.054999351501464844,-8.929998397827152,2,-0.16727679266340545,1.518069215920568,32.77000045776367,-2.957141922932295,32.509998321533196,-1.0118697116337025,32.189998626708984,-0.16727679266340545
5502,2009-01-29,34.47999954223633,35.5099983215332,34.080001831054695,34.709999084472656,5226100.0,-0.029005880821804664,-1.7767057891091957,-0.19827549352652243,43.939392877897745,46.30696308541186,-2.465805130324263,-0.751103663389685,-3.298113466414783,7.166770826564701,7.978024327164701,1.4299964904785085,-0.23704776301440234,1.0229998588562026,-3.4486470048919458,5.494646722604351,-1.2128235730178716,3.2588232907302768,-5.383998794555666,74.71427917480469,39.153002048480715,2.2358234318740733,1,-1.8799991607666016,-0.7549991607666016,-4.479999542236328,0.5100011825561523,-7.309999465942383,3,-0.14994199956299137,1.083330804654503,35.5099983215332,1.518069215920568,32.77000045776367,-2.957141922932295,32.509998321533196,-0.14994199956299137
5503,2009-01-30,33.31999969482422,35.540000915527344,33.060001373291016,35.470001220703125,5049800.0,-0.03364268743655774,1.1659375989072314,9.34785132602458,47.35279528147606,45.42225796866621,-1.308598299005908,0.5347621491744405,-2.1028916337059584,7.829143466650372,8.008488627307692,2.479999542236328,-0.607599180881941,-0.19949998855590678,-4.624217570514311,4.225217593402501,-2.411858779535109,2.0128588024232954,-4.080918962097169,39.58762732534292,1.1413864183702174,2.2123587909792035,1,-0.7199993133544922,0.4050006866455078,-3.3199996948242188,1.6700010299682617,-4.059999465942379,4,-0.1956782868391339,-1.7767057891091957,34.47999954223633,1.083330804654503,35.5099983215332,1.518069215920568,32.77000045776367,-0.1956782868391339
5504,2009-02-02,32.75,33.540000915527344,32.200000762939446,32.700000762939446,4531400.0,-0.017106833734838234,-1.5523830976090702,-0.023255442593285894,50.52798536960182,45.97695472197535,-0.6729820737207248,1.0333007488140495,-1.5419302806386028,7.986557219698383,8.276871695789701,1.3400001525878977,-0.7387924890064212,-0.6904995918273897,-5.110704224443786,3.729705040789007,-2.9006019081355916,1.5196027244808086,-3.3707008819274904,27.835057222420822,-14.005513293353467,2.2101023163081988,2,0.0,0.9750003814697266,-2.75,2.2400007247924805,-4.040000915527344,0,-0.17374047432236983,1.1659375989072314,33.31999969482422,-1.7767057891091957,34.47999954223633,1.083330804654503,35.5099983215332,-0.17374047432236983
5505,2009-02-03,33.279998779296875,33.720001220703125,32.330001831054695,32.959999084472656,4279400.0,0.016183168833492356,1.3166568120696442,6.400091554130471,48.317702814503335,45.83826233504817,-0.6260729367397033,0.3237936291163379,-2.0375991370431237,7.030411405189724,8.060810089719727,1.3899993896484304,-0.963341644676099,-0.036000728607177734,-4.318048284353651,4.246046827139292,-2.1770245064804143,2.105023049266059,-3.7632856435858173,26.666622711299077,-15.303173688699978,2.141023777873235,2,-0.529998779296875,0.6500015258789062,-3.279998779296875,1.7100019454956055,-3.4599990844726562,1,-0.14122593233130287,-1.5523830976090702,32.75,1.1659375989072314,33.31999969482422,-1.7767057891091957,34.47999954223633,-0.14122593233130287
5506,2009-02-04,34.380001068115234,35.27000045776367,33.59000015258789,33.59000015258789,4130300.0,0.033052954602349915,-3.253160400591036,2.4687552154113916,57.86385375913492,47.03596922404219,-1.4664186233398837,-1.12531137705637,-2.963731305046508,5.503298414698548,7.2950342086143944,1.9900016784667969,-1.0647137961327218,1.2490015983581557,-2.4458754933605746,4.943878690076886,-0.5984369475012059,3.096440144217521,-4.7286221951183975,65.2694672330084,18.261473665411117,1.8474385458593647,2,-1.6300010681152344,-0.43000030517578125,-4.380001068115234,0.6099996566772461,-5.050001144409183,2,-0.21378708996860019,1.3166568120696442,33.279998779296875,-1.5523830976090702,32.75,1.1659375989072314,33.31999969482422,-0.21378708996860019
5507,2009-02-05,35.61000061035156,35.81999969482422,33.189998626708984,34.09000015258789,4650800.0,0.03577659988431647,1.7113432266462691,1.9240489825876173,58.99486725895072,48.519869502014664,-2.135593877351596,-2.508329284792609,-4.077419939372383,3.842777267666335,6.909563924824797,2.6300010681152344,-0.6449858424172703,2.4945010185241685,-1.1534164095721096,6.142418446620447,0.6705423044760295,4.3184597325723075,-5.826649314814663,94.198918606771,42.88627277292517,1.8239587140481393,2,-1.7850008010864258,-1.6599998474121094,-5.6100006103515625,-3.320000648498535,-5.5000000000000036,3,-0.25358046986442784,-3.253160400591036,34.380001068115234,1.3166568120696442,33.279998779296875,-1.5523830976090702,32.75,-0.25358046986442784
5508,2009-02-06,36.43999862670898,36.900001525878906,34.900001525878906,34.919998168945305,3876800.0,0.023308003429692192,-1.5641128470227135,1.0,62.83784168376855,50.71961507459879,-2.569545531344822,-3.5751848587748256,-4.863850086317093,2.6523300822999403,6.82310740091098,2.0,-0.47187012413201757,3.3584990501403738,-0.14196231097512424,6.858960411255875,1.6082683695826248,5.108729730698123,-6.527314357082815,90.21270586172766,35.26829304840053,1.7502306805577506,2,-2.2899980545043874,-2.489997863769524,-6.439998626708977,-4.14999866485595,-5.6499977111816335,4,-0.2543907491703503,1.7113432266462691,35.61000061035156,-3.253160400591036,34.380001068115234,1.3166568120696442,33.279998779296875,-0.2543907491703503
5509,2009-02-09,35.93000030517578,37.54999923706055,35.380001068115234,36.52999877929688,4585300.0,-0.013995563686969748,-1.5529436052095396,-0.39473571935883456,71.67631162441998,54.5085344389654,-1.7024311528616707,-3.1029899031228396,-4.301771916016854,2.757092792608468,7.153115794801455,2.1699981689453125,-0.11545123241532451,2.771500682830812,-0.9130630138910121,6.4560643795526325,0.9292188344699,4.613782531191724,-5.73782334529951,68.96552228127774,7.322609956164484,1.8422818483609105,2,-1.0550003051757812,-1.9799995422363281,-5.845000267028809,-3.640000343322754,-4.14999961853027,0,-0.18563874254499013,-1.5641128470227135,36.43999862670898,1.7113432266462691,35.61000061035156,-3.253160400591036,34.380001068115234,-0.18563874254499013
5510,2009-02-10,34.529998779296875,36.7599983215332,34.080001831054695,35.9900016784668,6537800.0,-0.03896469563005356,-1.2711865502643698,2.433344353597876,59.68077774323107,55.68794760144269,-0.02963575043562372,-1.6306503909450072,-2.97384905401562,3.7169304127766623,7.816232394923136,2.6799964904785085,0.1619162487346344,1.2724991798400893,-2.4494347565194445,4.99443311619962,-0.5884677883396776,3.1334661480198562,-3.896352482789549,30.733944151439964,-29.50437248224211,1.8609669681797654,2,0.345001220703125,-0.5799980163574219,-3.889998435974121,-2.2399988174438477,-1.270000457763679,1,-0.16854908487033338,-1.5529436052095396,35.93000030517578,-1.5641128470227135,36.43999862670898,1.7113432266462691,35.61000061035156,-0.16854908487033338
5511,2009-02-11,34.27000045776367,35.4900016784668,33.110000610351555,34.990001678466804,3820400.0,-0.007529635989709016,1.7674411383758355,0.493150541764325,63.562461047705874,57.86828850919915,0.04019862243767136,-1.4131780347222715,-2.787857735740026,3.5285489290616567,8.339508789152735,2.3800010681152415,0.50328516667728,0.9935008049011245,-2.7458671416728677,4.73286875147512,-0.8761831683858716,2.8631847781881206,-3.2213729848231516,26.126130770268496,-35.408204878751384,1.8696839732869976,2,0.6049995422363281,-0.31999969482421875,-2.8550000190734863,-1.9800004959106445,-3.2399997711181605,2,-0.12985120231976333,-1.2711865502643698,34.529998779296875,-1.5529436052095396,35.93000030517578,-1.5641128470227135,36.43999862670898,-0.12985120231976333
5512,2009-02-12,33.22999954223633,34.0,32.27000045776367,33.720001220703125,6444300.0,-0.030347268795899218,2.2952396176580647,0.680556732929252,54.006168173541155,58.607552163873045,0.9881553581981493,-0.26633127805337153,-1.6378560982897632,4.071408968710756,8.481499916458663,2.0,0.9528287491532268,-0.12300004959106303,-3.7884407493529224,3.5424406501707963,-1.9557203994719927,1.7097203002898667,-1.7912897634486065,18.181805045805277,-39.99145612866047,1.8327203498809304,2,1.6450004577636719,0.020000457763671875,-0.5299992561340332,-1.5549993515014648,1.0699996948242259,3,-0.11736381800346585,1.7674411383758355,34.27000045776367,-1.2711865502643698,34.529998779296875,-1.5529436052095396,35.93000030517578,-0.11736381800346585
5513,2009-02-13,33.259998321533196,34.09999847412109,32.669998168945305,33.31999969482422,5644300.0,0.0009027619533590325,-1.3064489831076556,0.12245136277648179,52.95508395042876,58.87722978396493,1.0602465724458554,-0.24593219254524712,-1.5784488716878222,3.545623860869462,8.450553350759213,1.4300003051757812,0.9014895839746231,-0.13300123214722248,-3.774794114135048,3.508791649840603,-1.9538976731411353,1.6878952088466903,-1.4546111752491058,18.749963875964376,-37.393121260723774,1.820896440993912,2,1.6500015258789134,-0.00999832153319602,-0.5599980354309011,-1.5849981307983327,0.21000289916992898,4,-0.09470829435196526,2.2952396176580647,33.22999954223633,1.7674411383758355,34.27000045776367,-1.2711865502643698,34.529998779296875,-0.09470829435196526
5514,2009-02-17,30.63999938964844,32.380001068115234,30.45000076293945,32.240001678466804,6015900.0,-0.07877327312396509,1.0531906475039303,26.666094475170148,42.92358054528656,58.277882865163065,3.7430923005047596,2.3994257173117255,1.1345927288633,5.686931047043824,8.799456375238535,2.8099975585937464,0.9923313554727144,-2.6910001754760735,-6.4804751528657185,1.0984748019135715,-4.585737664170896,-0.796262686781251,6.909999847412106,3.011072903668993,-49.970255995846045,1.8947374886948216,2,3.360000610351559,2.610000610351559,2.162500858306881,1.0350008010864222,2.090000152587887,1,0.004895611255448573,-1.3064489831076556,33.259998321533196,2.2952396176580647,33.22999954223633,1.7674411383758355,34.27000045776367,0.004895611255448573
5515,2009-02-18,31.20000076293945,31.61000061035156,30.06999969482422,31.3700008392334,5404600.0,0.018276807586367072,3.7384671363638105,0.10624989569202284,33.25563638777962,55.543636490568026,3.192768752272297,2.1065193901851025,0.7534306257354082,4.669307918420639,8.495535107796712,1.5400009155273402,1.0839363828295774,-2.2319988250732443,-5.644573522666246,1.1805758725197535,-3.938286173869745,-0.5257114762767436,6.207998504638677,20.848720563674036,-26.385363301432555,1.7062873487964996,2,2.6099987030029332,2.0499992370605504,1.7974996566772496,0.4749994277954137,1.5799980163574254,2,0.018589740689846534,1.0531906475039303,30.63999938964844,-1.3064489831076556,33.259998321533196,2.2952396176580647,33.22999954223633,0.018589740689846534
5516,2009-02-19,31.540000915527344,32.529998779296875,31.3700008392334,31.96999931335449,5739400.0,0.010897440521596469,-2.0129873346858194,2.5294012049949335,37.93103664271463,53.203210866541795,2.690482038277054,1.8453812340981486,0.5628342561597179,3.847940536007215,8.050402135619777,1.3299980163574254,1.1517036762794817,-1.8819987297058134,-5.316551008374063,1.5525535489624396,-3.599274869039938,-0.16472259037168868,5.574478369140628,36.47646813827578,-6.980762274978339,1.7172761393341258,2,2.269998550415039,1.7099990844726562,1.6849994659423828,0.13499927520751953,-0.23000144958495738,3,0.05453384134681771,3.7384671363638105,31.20000076293945,1.0531906475039303,30.63999938964844,-1.3064489831076556,33.259998321533196,0.05453384134681771
5517,2009-02-20,30.149999618530273,31.5,29.1299991607666,30.76000022888184,7315000.0,-0.044071060768827164,1.2679432212469497,1.4186113563073792,37.2280394742848,50.35767728771027,3.6034772027420416,3.372869825380519,2.018889104177269,4.760210727546038,7.870956856694048,2.410001754760742,1.1982134265831519,-3.249499988555911,-6.7667922704272385,0.26779229331541643,-5.008146129491571,-1.4908538476202473,6.68270048254395,20.523150878973176,-22.455955268790817,1.7586461409356628,2,3.189999580383301,3.1000003814697266,3.1825008392333984,1.5250005722045898,-0.5599994659423828,4,0.02918743214757402,-2.0129873346858194,31.540000915527344,3.7384671363638105,31.20000076293945,1.0531906475039303,30.63999938964844,0.02918743214757402
5518,2009-02-23,28.309999465942386,30.85000038146973,28.20000076293945,29.8700008392334,6392500.0,-0.061028198204586936,-1.9775297032249177,2.5573767416264146,33.77192597199847,46.14607888188566,4.658890486071986,5.172481951330308,3.910081788842273,6.192194819627556,8.16606973668074,2.6499996185302805,0.8990142811593032,-4.895500183105465,-9.061813411907249,-0.7291869543036782,-6.978656797506357,-2.8123435687045735,8.06053857871338,2.540386914437256,-40.60472549426012,2.0831566144008935,2,4.170000076293942,4.565000534057614,5.755001068115231,3.365000724792477,0.23999977111816406,0,0.21158600791654147,1.2679432212469497,30.149999618530273,-2.0129873346858194,31.540000915527344,3.7384671363638105,31.20000076293945,0.21158600791654147
5519,2009-02-24,30.36000061035156,30.540000915527344,28.399999618530273,28.59000015258789,6616800.0,0.07241261685205513,1.0093898815653504,-1.1346146792355942,40.39474334743178,44.003186171241296,1.93967211698698,3.112741563186983,1.8813454190546715,3.7023574902047507,8.960650219200296,2.2300014495849574,0.4942632719443836,-2.7379991531372134,-7.0868237081070085,1.6108254018325816,-4.912411430622111,-0.5635868756523159,5.356894451766902,49.88454588783372,4.462721474207129,2.174412277484897,2,1.485000610351566,2.514999389648441,3.6824998855590856,1.3149995803833043,-1.6300010681152308,1,0.10243743569923303,-1.9775297032249177,28.309999465942386,1.2679432212469497,30.149999618530273,-2.0129873346858194,31.540000915527344,0.10243743569923303
5520,2009-02-25,29.1299991607666,30.520000457763672,28.729999542236328,30.20000076293945,9317400.0,-0.04051388092415176,1.0935671079592162,-0.604520522850461,32.87670602258082,40.59365783511629,2.59614159353778,4.275255658179965,3.1448700514136263,4.546849393808785,9.94048634980634,1.7900009155273438,-0.13825275677266546,-3.7860005378723116,-8.483329477949333,0.9113284022047061,-6.134665007910819,-1.437336067833801,5.985544357417538,21.47803288393895,-20.547814887684325,2.3486644700385093,2,2.0200004577636648,3.7450008392333984,4.912501335144043,2.5450010299682617,0.8000011444091797,2,0.12358395074443895,1.0093898815653504,30.36000061035156,-1.9775297032249177,28.309999465942386,1.2679432212469497,30.149999618530273,0.12358395074443895
5521,2009-02-26,29.56999969482422,30.60000038146973,29.51000022888184,29.51000022888184,8808100.0,0.015104721824030332,-35.33366182408162,-0.05607418327275266,29.229709301196763,37.840717960411354,1.586132894756652,3.5494082937127587,2.731623950634585,3.804290652122404,10.051799148533279,1.4700012207031286,-0.9184412747985249,-3.049000072479245,-7.806508908641938,1.7085087636834473,-5.427754490560595,-0.670245654397899,4.992300402940344,41.515128746062544,5.837300530201723,2.378754418081347,2,1.5799999237060476,3.3050003051757812,3.640000820159912,2.1050004959106445,1.9300003051757812,3,0.10855593904637462,1.0935671079592162,29.1299991607666,1.0093898815653504,30.36000061035156,-1.9775297032249177,28.309999465942386,0.10855593904637462
5522,2009-02-27,29.309999465942386,30.36000061035156,28.35000038146973,28.690000534057614,7648500.0,-0.008792703130373725,-2.092309859237594,10.333407508663349,24.48103949794549,34.67693524346877,1.3763418867650223,3.5860863130666836,2.9962438543293892,3.785890009565687,10.31812517085828,2.010000228881829,-1.4091367397482628,-3.0505002975463817,-7.942183827395841,1.8411832323030772,-5.496342062471111,-0.6046585326216523,4.7433166850361665,41.886749539177465,12.565770980244196,2.4458417649247304,2,1.0550003051757777,3.5650005340576136,3.9000010490417445,2.365000724792477,1.060001373291012,4,0.06823609813858789,-35.33366182408162,29.56999969482422,1.0935671079592162,29.1299991607666,1.0093898815653504,30.36000061035156,0.06823609813858789
5523,2009-03-02,26.79999923706055,29.10000038146973,26.6299991607666,28.5,7141600.0,-0.08563631097292934,-1.4215687374479722,-2.7419414381433094,21.415159081424946,32.287110636373036,3.211330443110157,5.884269018467659,5.467607881254718,6.068087545160314,11.225034327794095,2.680000305175785,-2.0465855444715118,-5.234500503540037,-10.693123860542595,0.22412285346251792,-7.963812182041313,-2.5051888250387577,6.785051682874876,4.2821164741062745,-19.196919264425695,2.729311678501278,3,2.779999732971188,5.289999961853024,6.41000127792358,4.875000953674313,2.420000076293938,0,0.10410451473704407,-2.092309859237594,29.309999465942386,-35.33366182408162,29.56999969482422,1.0935671079592162,29.1299991607666,0.10410451473704407
5524,2009-03-03,27.059999465942386,28.170000076293945,26.739999771118164,27.3799991607666,6279100.0,0.009701501353861719,-1.9791701436075944,0.1882350301248735,24.81457373469695,31.349214786030508,2.670985533747654,5.455856063788385,5.186992654963934,5.6460667946392356,12.528677361635976,1.4300003051757812,-2.4882619269993818,-4.690000247955318,-10.568571674615843,1.1885711787052102,-7.629285961285579,-1.7507145346250539,5.829546278076155,10.83123861356464,-11.24554167162552,2.9392857133302637,3,2.519999504089352,5.029999732971188,5.392500400543209,4.615000724792477,2.6900005340576136,1,0.055062815983920155,-1.4215687374479722,26.79999923706055,-2.092309859237594,29.309999465942386,-35.33366182408162,29.56999969482422,0.055062815983920155
5525,2009-03-04,28.57999992370605,29.38999938964844,28.0,28.36000061035156,6713100.0,0.056171488830838,-1.9574438296292538,-0.6874985098824672,32.31821486458239,30.725567921793598,0.8272483067175074,3.7583838892800436,3.7532361441141298,3.96293681567553,13.586192723535435,2.3299999237060547,-2.921621642269791,-2.9349998474121115,-8.930649351839651,3.0606496570154285,-5.932824599625878,0.06282490480165848,3.683591161987298,49.118392023921956,26.41560715647426,2.997824752213769,3,0.48499965667724965,3.509999275207523,3.992500782012943,3.095000267028812,2.3899993896484375,2,0.005248412138932679,-1.9791701436075944,27.059999465942386,-1.4215687374479722,26.79999923706055,-2.092309859237594,29.309999465942386,0.005248412138932679
5526,2009-03-05,27.03000068664551,28.32999992370605,26.75,27.76000022888184,6283900.0,-0.05423370333093924,-1.4496105462997273,-3.318190093893864,31.325309372444494,30.069709021589116,1.8665099107195111,4.985094716188467,5.31715238955579,5.403325122732912,14.267427450044606,1.8299999237060511,-3.048637433259831,-4.117499065399166,-10.272650450604385,2.0376523198060568,-7.195074758001777,-1.0399233727965544,4.670231206555162,10.723897330480087,-12.032302085212633,3.0775756926026108,3,1.7099990844726527,5.059998512268063,5.542500019073483,4.644999504089352,3.7199993133544886,3,0.10728818145990826,-1.9574438296292538,28.57999992370605,-1.9791701436075944,27.059999465942386,-1.4215687374479722,26.79999923706055,0.10728818145990826
5527,2009-03-06,26.57999992370605,27.6200008392334,25.690000534057614,27.3700008392334,8261100.0,-0.016648196504182367,1.992246411525706,1.0821937135839936,30.376040034135002,29.69238836182651,1.96331453783759,4.9791895940585285,5.781930886895719,5.813434352044293,14.906796783438155,1.9300003051757848,-3.1138691135414405,-4.115999794006353,-10.217407153343306,1.985407565330597,-7.166703473674826,-1.065296114337876,4.613208696251213,24.054044997976618,0.7584048771765382,3.050703679668475,3,1.5650005340576207,5.039999961853031,6.370000362396244,5.095000267028812,4.20000076293946,4,0.1851015835370986,-1.4496105462997273,27.03000068664551,-1.9574438296292538,28.57999992370605,-1.9791701436075944,27.059999465942386,0.1851015835370986
5528,2009-03-09,27.170000076293945,28.3700008392334,25.96999931335449,26.1299991607666,5811800.0,0.02219714651171567,-2.529412424687799,-1.316455329463909,38.42562508262731,29.4735974435149,1.3349878599680807,3.8568380800339988,5.231599838908835,5.045259198465601,15.054386053413369,2.40000152587891,-3.3012555430801456,-3.0624997138977044,-8.718824952633476,2.593825524838067,-5.890662333265588,-0.23433709452982043,3.36282357335536,40.00000000000002,13.554451757205516,2.8281626193678853,3,0.9750003814697266,4.449999809265137,5.992500305175781,4.505000114440918,4.139999389648441,0,0.11777698763171807,1.992246411525706,26.57999992370605,-1.4496105462997273,27.03000068664551,-1.9574438296292538,28.57999992370605,0.11777698763171807
5529,2009-03-10,29.26000022888184,29.65999984741211,27.6200008392334,27.70000076293945,5729600.0,0.0769230823231184,-1.3720928169443598,1.4999981660125512,44.128329877900896,30.723777871883804,-1.036450337668093,1.3086102161432223,3.2050831814297176,2.8089841133357147,14.747092123717964,2.489999771118164,-3.340424328333661,-0.6389995574951151,-5.6280690933129485,4.350069978322718,-3.1335343254040318,1.8555352104138017,0.6916846468964621,89.92444111552538,60.1779293686248,2.494534767908917,3,-1.1149997711181676,2.3599996566772425,3.902500152587887,2.414999961853024,3.7100009918212855,1,-0.0013670852773223219,-2.529412424687799,27.170000076293945,1.992246411525706,26.57999992370605,-1.4496105462997273,27.03000068664551,-0.0013670852773223219
5530,2009-03-11,28.709999084472656,29.60000038146973,28.10000038146973,29.1200008392334,4304900.0,-0.01879703144589484,1.1897796804844827,-0.2628217276427474,41.54213802175311,32.09182550750117,-0.617196305910948,1.4759059522271443,3.8031694653408437,3.2982414371097235,15.042984366001763,1.5,-3.1777790370504704,-0.8980007171630859,-5.4054290102468485,3.6094275759206766,-3.1517148637049672,1.3557134293787954,-3.0199985504150426,76.07050561082492,45.226525597280784,2.253714146541882,3,-0.68499851226807,2.910000801086426,4.527501106262207,2.965001106262207,4.530002593994148,2,0.03622434513032813,-1.3720928169443598,29.26000022888184,-2.529412424687799,27.170000076293945,1.992246411525706,26.57999992370605,0.03622434513032813
5531,2009-03-12,29.81999969482422,29.989999771118164,28.07999992370605,28.690000534057614,5274000.0,0.03866250943044758,1.5986404620197452,-2.756083718290473,48.996961113640715,34.81581679813397,-1.8863778446907098,0.016262659982142935,2.7048525702768416,2.0916607152561717,15.715243073279394,1.909999847412113,-3.2383102267600137,0.4344999313354485,-3.5078715198172574,4.376871382488154,-1.5366857942409027,2.4056856569117997,-4.051799163818362,96.04650915217007,61.257493941452374,1.971185725576352,3,-1.9799995422363281,1.8000001907348633,3.520000457763672,1.8550004959106445,1.2700004577636719,3,0.03856470926556965,1.1897796804844827,28.709999084472656,-1.3720928169443598,29.26000022888184,-2.529412424687799,27.170000076293945,0.03856470926556965
5532,2009-03-13,29.32999992370605,29.899999618530273,28.71999931335449,29.440000534057614,4711100.0,-0.016431917375345106,1.2912654439868358,-0.09734574517465726,53.37748359428208,38.367186188451434,-1.5569752326180861,0.20986314691985442,3.176259895426842,2.516697578485381,16.78636802255378,1.1800003051757848,-3.0793098586074343,0.13950014114379528,-3.3635298844739445,3.642530166761535,-1.6120148716650746,1.8910151539526652,-3.3929274230957027,83.58209521748984,42.866762581528974,1.7515150128088697,3,-1.4899997711181605,2.289999961853031,4.020000457763675,2.345000267028812,3.390001296997074,4,0.048414595294500096,1.5986404620197452,29.81999969482422,1.1897796804844827,28.709999084472656,-1.3720928169443598,29.26000022888184,0.048414595294500096
5533,2009-03-16,30.11000061035156,31.21999931335449,28.53000068664551,29.459999084472656,4935900.0,0.02659395460874414,-1.1434266338997634,-5.909071993341624,49.09616812023215,41.065141120177564,-2.0317340964886483,-0.8624454331510094,2.3824785868823106,1.615573681224717,17.621125988695052,2.6899986267089773,-2.8828878129827444,1.0770007133483865,-1.8992856019816209,4.053287028678394,-0.4111424443166172,2.5651438710133903,-4.010811018920897,69.1666896255025,28.387992638846256,1.4881431576650037,3,-1.6550006866455078,1.509999275207523,3.777499675750736,1.5649995803833043,3.409999847412113,0,0.022251745689557012,1.2912654439868358,29.32999992370605,1.5986404620197452,29.81999969482422,1.1897796804844827,28.709999084472656,0.022251745689557012
5534,2009-03-17,30.790000915527344,31.059999465942386,29.36000061035156,30.239999771118164,4876800.0,0.022583868860567513,2.1192689768370436,0.846153620432649,56.25000448830004,43.72422885614619,-2.3769537902743245,-1.6133490511124506,1.6234574256422007,0.8147795706060634,18.07200730384468,1.6999988555908274,-2.5767803317730866,1.749500942230224,-1.2445391476199532,4.743541032080401,0.2524808973051371,3.2465209871553107,-4.383562740781251,86.30578084681447,41.30585467306968,1.497020044925088,3,-2.3350009918212926,0.8299989700317383,3.2599997520446777,0.8849992752075195,2.790000915527351,1,0.016888552612962293,-1.1434266338997634,30.11000061035156,1.2912654439868358,29.32999992370605,1.5986404620197452,29.81999969482422,0.016888552612962293
5535,2009-03-18,31.78000068664551,32.31999969482422,29.60000038146973,30.479999542236328,5412100.0,0.032153288135139846,1.2857145146877889,2.3636335262641426,57.989878504821135,46.686958759743604,-3.202024822543425,-2.6958883536411555,0.5178888813134286,-0.15416604304902748,18.296498599330995,2.7199993133544886,-1.9073658971718892,2.7105007171630895,-0.3812510188235656,5.802252453149745,1.164624849169762,4.256376585156417,-5.084748843582915,87.26417364790802,40.09576070486038,1.5458758679933269,3,-2.7750005722045934,-0.5550012588501012,2.632499694824215,-0.10500049591064808,3.679998397827145,2,0.03744494991649483,2.1192689768370436,30.790000915527344,-1.1434266338997634,30.11000061035156,1.2912654439868358,29.32999992370605,0.03744494991649483
5536,2009-03-19,33.259998321533196,34.310001373291016,32.400001525878906,33.0,7088200.0,0.04657009449057714,-1.6164466241126227,0.19999853281002958,63.12291878814297,50.32550084352227,-4.140812484759124,-4.25877053039865,-1.1373322447226144,-1.6236098957980047,19.263373342629187,2.5300006866455043,-1.2783761376038036,4.104498481750483,0.6491016732192705,7.559895290281695,2.3768000774848765,5.832196886016089,-6.1147666503296705,81.83385939410326,32.59295602815818,1.7276984042656058,3,-3.119997978210442,-2.669997215270989,1.1525020599365305,-1.5849981307983327,1.230003356933608,3,-0.0006012220106892396,1.2857145146877889,31.78000068664551,2.1192689768370436,30.790000915527344,-1.1434266338997634,30.11000061035156,-0.0006012220106892396
5537,2009-03-20,31.03000068664551,33.59000015258789,30.93000030517578,33.259998321533196,5856300.0,-0.06704743678366154,-1.189301729409059,-8.576969350176991,64.31957300180676,53.20260616787553,-1.355773822161538,-2.0653570451288097,0.9575504304930043,0.6061570537844894,19.193836876984328,2.6599998474121094,-0.8921752144636592,1.830500793457034,-1.6998159439925082,5.360817530906576,0.0653424247322647,3.5956591621818035,-3.168292045233237,43.252590017440056,-11.193003027078433,1.7651583687247705,3,-0.06499958038330433,-1.029999732971195,3.382499694824215,0.6449995040893519,2.909997940063473,4,0.0019335953791390637,-1.6164466241126227,33.259998321533196,1.2857145146877889,31.78000068664551,2.1192689768370436,30.790000915527344,0.0019335953791390637
5538,2009-03-23,34.299999237060554,34.299999237060554,31.61000061035156,32.0,5543700.0,0.10538183944747259,1.3391300165358837,-1.0313908862851304,70.35995794392073,56.11723150854441,-3.920280154059,-5.1264252153282825,-2.4510367184286928,-2.6183945022673285,18.917534878717714,3.2699985504150426,-0.24134573729008935,4.8009993553161685,0.6301790409296402,8.971819669702697,2.7155891981229026,6.8864095125094344,-5.793461322460406,99.79793667295272,38.189860961650254,2.0854101571932646,3,-3.104998588562019,-4.299998283386238,-0.23749923706055398,-2.6249990463256907,2.650001525878899,0,-0.04606408313415555,-1.189301729409059,31.03000068664551,-1.6164466241126227,33.259998321533196,1.2857145146877889,31.78000068664551,-0.04606408313415555
5539,2009-03-24,33.470001220703125,34.209999084472656,32.830001831054695,33.639999389648445,4541500.0,-0.024198193434961657,1.1068699622606237,-0.07391227188517711,64.30662051082362,58.64661845177446,-2.715896706087598,-4.270434869136462,-1.684119836882033,-1.7688701595244147,18.62630117713417,1.4699974060058594,0.510302755020426,3.8155013084411635,-0.7075088475990228,8.338511464481353,1.5539962304210704,6.077006386461257,-4.383116960233892,82.16560561141038,18.19372098489997,2.2615050780200945,3,-2.27500057220459,-3.4700002670288086,0.6099987030029297,-1.7950010299682617,2.1100006103515625,1,0.0014938522628322737,1.3391300165358837,34.299999237060554,-1.189301729409059,31.03000068664551,-1.6164466241126227,33.259998321533196,0.0014938522628322737
5540,2009-03-25,32.72999954223633,33.97999954223633,31.459999084472656,33.330001831054695,5766700.0,-0.02210940100023251,1.6526352562776943,3.5294632438738733,67.50614235501595,60.7031941452606,-1.5038341641496942,-3.422368278557073,-0.9577809939907667,-1.0431458995792653,18.111797855740647,2.520000457763672,1.0570205671657362,2.8954996109008775,-1.8219773226578155,7.612976544459574,0.5367611441215274,5.254238077680224,-3.1208035704849166,53.25439846870425,-16.73203307445864,2.358738466779348,3,-1.3099985122680664,-2.7299985885620117,0.8950004577636719,-1.0549993515014648,4.180000305175781,2,0.02597012834422685,1.1068699622606237,33.470001220703125,1.3391300165358837,34.299999237060554,-1.189301729409059,31.03000068664551,0.02597012834422685
5541,2009-03-26,32.779998779296875,34.110000610351555,32.470001220703125,33.09000015258789,6877800.0,0.0015276271848407852,-2.526893717210897,0.5166669845568866,69.52141269715631,62.496964045579965,-1.2178745025876196,-3.3935406066136835,-1.0643425883878201,-1.1192521207516393,17.604158296032097,1.6399993896484304,1.3932616376264662,2.784998893737793,-2.1096833833706867,7.679681170846273,0.3376577551835567,5.232340032292033,-2.7007222673915017,54.896114554149925,-20.037078737624903,2.447341138554239,3,-1.3599977493286133,-2.7799978256225586,0.7500009536743164,-1.1049985885620117,5.600002288818352,3,0.08175718135988497,1.6526352562776943,32.72999954223633,1.1068699622606237,33.470001220703125,1.3391300165358837,34.299999237060554,0.08175718135988497
5542,2009-03-27,31.309999465942386,32.25,30.8700008392334,32.06999969482422,4916600.0,-0.044844398050524314,1.4642823691295854,2.4516027810250303,62.35083754937941,63.969705093262995,0.6286315496009074,-1.861461923281329,0.4014476568323353,0.29618760531814203,16.887726836786797,1.9099979400634766,1.8223374122395057,1.214999580383303,-3.70242577596073,6.13242493672734,-1.2437130977887172,3.673712258555323,-0.8076504678984477,12.82795429256525,-63.77601300202437,2.4587126781720183,3,0.5250015258789027,-1.30999851226807,2.220000267028805,0.3650007247924769,6.940000534057614,4,0.10156506760670769,-2.526893717210897,32.779998779296875,1.6526352562776943,32.72999954223633,1.1068699622606237,33.470001220703125,0.10156506760670769
5543,2009-03-30,29.59000015258789,30.78000068664551,29.21999931335449,30.36000061035156,5102500.0,-0.054934504717109145,-1.0662240613584342,1.0131581919344275,51.006711565601,63.38711699074088,2.5335405936064888,0.08250440549583615,2.072663811964503,1.9786948795640384,15.797281422442284,2.0900001525878977,1.9965242457232648,-0.6444997787475586,-5.320730443526408,4.031730886031294,-2.9826151111369867,1.693615553641866,4.720001220703125,7.414846817728242,-64.71564248820188,2.338115332389426,3,2.1750001907348633,0.4100008010864258,3.7049994468688965,2.0850000381469727,9.770000457763672,0,0.14700907237882022,1.4642823691295854,31.309999465942386,-2.526893717210897,32.779998779296875,1.6526352562776943,32.72999954223633,0.14700907237882022
5544,2009-03-31,28.54999923706055,30.21999931335449,28.40999984741211,30.21999931335449,6212900.0,-0.035147039883890785,1.1676639320390063,2.1688299785485343,49.5260666184707,62.44669344781305,3.6010735887912126,1.3068591834600305,3.069488856499941,2.9121843810534926,14.753140509236873,1.8099994659423793,2.112516687231654,-1.7590006828308056,-6.26672428295657,2.748722917294959,-4.012862482893684,0.4948611172320767,5.658202095031736,2.4561293142045906,-66.31838628024799,2.2538618000628814,3,2.810001373291012,1.450001716613766,4.127500534057614,4.510001182556149,9.569999694824222,1,0.2942207268074082,-1.0662240613584342,29.59000015258789,1.4642823691295854,31.309999465942386,-2.526893717210897,32.779998779296875,0.2942207268074082
5545,2009-04-01,28.729999542236328,28.959999084472656,27.35000038146973,28.04999923706055,5385400.0,0.006304739404060067,1.824560640334081,-0.40718579288022155,46.5830701509975,60.608932488130215,3.288783164115543,1.2002079454978052,2.934556456749675,2.6674719425191924,14.489837948300611,1.6099987030029261,2.264798288523604,-1.5865003585815423,-6.082595587799169,2.9095948706360844,-3.834547973190354,0.6615472560272693,5.246273730468751,20.414188077547806,-43.05539303238433,2.2480476146088133,4,2.0950002670288157,1.2700014114379883,3.6300010681152344,4.570000648498535,10.470001220703125,2,0.23842681510482056,1.1676639320390063,28.54999923706055,-1.0662240613584342,29.59000015258789,1.4642823691295854,31.309999465942386,0.23842681510482056
5546,2009-04-02,29.93000030517578,31.10000038146973,29.739999771118164,30.26000022888184,5656800.0,0.04176821378556994,-2.8309822831737264,-0.48529378765610176,51.800722067951334,59.21794905103516,1.750869883814481,0.24096174817480076,1.711967854728094,1.4269632112721098,13.393099697967198,2.370000839233402,2.2837665292647316,-0.5314995765686028,-4.760433707223164,3.697434554085959,-2.645966641895882,1.5829674887586762,3.648696594055174,52.65306376656227,-7.930694454064891,2.114467065327281,4,0.8949995040893626,0.07000064849853516,2.0824995040893555,3.369999885559082,7.680000305175781,3,0.23321080758656998,1.824560640334081,28.729999542236328,1.1676639320390063,28.54999923706055,-1.0662240613584342,29.59000015258789,0.23321080758656998
5547,2009-04-03,31.5,31.8700008392334,29.809999465942386,29.85000038146973,6272600.0,0.052455719305579906,-1.3815024823074324,-4.999999999999935,53.98280784127182,57.3982657062964,0.2844653369147352,-0.992427170564568,0.17390935251106043,-0.18807892688673888,11.77211368630055,2.060001373291012,2.232801936305414,0.7925001144409194,-3.0395137568269774,4.62451398570882,-1.1235068211930326,2.708507050074868,1.7049751081652786,91.81414155394883,30.981123062783915,1.9160069356339497,4,-0.7200002670288086,-1.4999990463256836,0.5124998092651367,1.8000001907348633,6.200000762939453,4,0.21841273232111824,-2.8309822831737264,29.93000030517578,1.824560640334081,28.729999542236328,1.1676639320390063,28.54999923706055,0.21841273232111824
5548,2009-04-06,30.3700008392334,31.04999923706055,29.79999923706055,30.81999969482422,5116700.0,-0.035872989230685715,1.7472589661308398,-0.2727266421986539,48.826814904305934,55.67828730557221,0.8921923541436918,0.4106545054613484,1.272119337130352,0.9032620281337138,10.496512957012127,1.7000007629394496,1.921575289360817,-0.49749908447265767,-3.9566918540780947,2.9616936851327793,-2.227095469275376,1.2320973003300608,2.483675785330149,66.81416265293598,8.82309939396822,1.7295963848027178,4,0.3599996566772461,-0.36999988555908203,1.2499990463256836,2.929999351501465,6.049997329711914,0,0.25946654405708314,-1.3815024823074324,31.5,-2.8309822831737264,29.93000030517578,1.824560640334081,28.729999542236328,0.25946654405708314
5549,2009-04-07,29.21999931335449,29.979999542236328,29.03000068664551,29.739999771118164,3296800.0,-0.03786636463945314,-1.1111139368199843,1.1555595115479735,42.91250758556824,52.94566122007802,1.5376303088623757,1.6416751478969651,2.3659970197949143,2.0397792970288364,9.963582800870228,1.340000152587887,1.7140658174640784,-1.6455005645751974,-5.108650710133023,1.8176495809826285,-3.377075637354114,0.08607450820371554,3.3034567366234278,41.37165359514069,-12.382988382714174,1.7315750727789134,4,1.510001182556156,0.7800016403198278,1.6149997711181676,3.5700006484985387,6.7300014495849645,1,0.34702263981104076,1.7472589661308398,30.3700008392334,-1.3815024823074324,31.5,-2.8309822831737264,29.93000030517578,0.34702263981104076
5550,2009-04-08,29.75,29.899999618530273,28.149999618530273,29.26000022888184,4554600.0,0.018138285390146613,3.4303853090512257,-0.942306422624056,39.74284342816274,49.63693130130096,0.6039774723713762,1.2580863709514887,1.7764920637985213,1.5275012472444516,9.524556198557212,1.75,1.0574819555619541,-1.1674999237060533,-4.523963245106913,2.188963397694806,-2.8457315844064794,0.5107317369943765,2.4630487098674223,43.01074882892934,-6.894964369018609,1.6782316607004297,4,0.05000019073486328,0.2500009536743164,1.0849990844726562,3.0399999618530273,5.569999694824219,2,0.28134450191209326,-1.1111139368199843,29.21999931335449,1.7472589661308398,30.3700008392334,-1.3815024823074324,31.5,0.28134450191209326
5551,2009-04-09,30.96999931335449,30.96999931335449,29.989999771118164,30.75,4256700.0,0.04100838028082321,7.909114553982725,0.4489784002397771,49.813660313733976,48.24391160845148,-1.0055110081608483,0.1356125085427955,0.42160629562917507,0.282521568850445,9.083932273550213,1.2199993133544886,0.5941290068157912,-0.005000591278079725,-3.321463295011366,3.3114621124552066,-1.6632319431447193,1.6532307605885634,0.9512664968090725,75.80641853367997,24.02396318711169,1.6582313518666425,4,-1.3599987030029261,-0.9699983596801722,-0.39249992370605113,1.8200006484985387,6.2300014495849645,3,0.26574109241378396,3.4303853090512257,29.75,-1.1111139368199843,29.21999931335449,1.7472589661308398,30.3700008392334,0.26574109241378396
5552,2009-04-13,30.75,31.04999923706055,29.40999984741211,30.26000022888184,3768100.0,-0.007103626678468311,2.0091780364076564,2.2272786384956373,36.39846956090637,46.62077360792985,-0.9759309282426969,0.4927107844324752,0.534586695807775,0.5045888066676056,8.703471909638395,1.639999389648441,0.09516878183518074,-0.2959999084472642,-3.523796064502342,2.931796247607817,-1.9098979864748031,1.3178981695802747,0.8969898844419326,89.65519736128137,42.13099795714585,1.61389807802754,4,-1.1399993896484375,-0.7499990463256836,-0.33500051498413086,2.0399999618530273,6.1399993896484375,0,0.22308945074314024,7.909114553982725,30.96999931335449,3.4303853090512257,29.75,-1.1111139368199843,29.21999931335449,0.22308945074314024
5553,2009-04-14,30.78000068664551,31.75,29.899999618530273,30.440000534057614,6073800.0,0.000975632086032796,-1.6056307002108827,0.693878186538803,39.02040769298201,45.45347817176443,-0.9156708791312482,0.5433355598648397,0.43310519198428565,0.4781288616712196,8.901942148195129,1.8500003814697266,-0.4748158723315896,-0.2994992256164508,-3.5001862904695606,2.901187839236659,-1.899842758043004,1.3008443068101059,-3.4300003051757812,73.05557748417573,28.6775961239062,1.6003435324265554,4,-1.1700000762939489,-0.6400003433227575,-0.8975005149841344,1.5399999618530238,6.429998397827145,1,0.224821310003944,2.0091780364076564,30.75,7.909114553982725,30.96999931335449,3.4303853090512257,29.75,0.224821310003944
5554,2009-04-15,31.309999465942386,31.61000061035156,30.60000038146973,30.61000061035156,3487800.0,0.017218933316230478,-1.8055588669278757,2.0588192395291998,44.102989230608145,45.1779136250545,-1.1320373727562156,0.05722517865176613,-0.14531394678482812,-0.06421219767402064,9.111137965060962,1.0100002288818288,-0.8241558630263306,0.2044996261596701,-2.9947334880108762,3.4037327403302164,-1.3951169309255995,1.8041161832449433,-3.871999092102051,87.77776423795876,42.68340767985029,1.5996165570852725,4,-1.2999992370605504,-0.47999858856201527,-1.4274992942810094,1.0100011825561488,4.14999961853027,2,0.16320660460442848,-1.6056307002108827,30.78000068664551,2.0091780364076564,30.75,7.909114553982725,30.96999931335449,0.16320660460442848
5555,2009-04-16,32.970001220703125,33.34999847412109,31.170000076293945,31.56999969482422,5137400.0,0.053018261995386284,1.0185207424544864,2.0000054495764115,50.69597956104996,45.055164457621025,-2.377348617428929,-1.5906047602170297,-1.8525310773448567,-1.7085068144440925,9.519678640327475,2.1799983978271413,-0.7729965117103532,1.8050013542175307,-1.4898845844778066,5.099887292912868,0.15755838486986562,3.4524443235651994,-5.445760854339596,90.35539629780614,44.579992149876595,1.6474429693476682,4,-2.220002174377445,-2.140000343322754,-3.087501049041748,-0.6500005722045898,2.8899993896484375,3,0.09038518143472407,-1.8055588669278757,31.309999465942386,-1.6056307002108827,30.78000068664551,2.0091780364076564,30.75,0.09038518143472407
5556,2009-04-17,33.240001678466804,33.509998321533196,32.389999389648445,33.110000610351555,4194800.0,0.008189276547376556,2.343308566060324,0.09285780458963092,57.75101123926007,45.473853724064156,-2.378582016664904,-1.9628146565738724,-2.203044747762327,-1.89863908369162,9.07943524101545,1.1199989318847514,-0.5878631627028881,2.0760016441345286,-1.2162186083808777,5.368221896649938,0.42989151787682545,3.7221117703922317,-5.482730987792973,93.41471357195392,41.67590840101593,1.6461101262577043,4,-2.4100027084350693,-2.410000801086433,-3.417501449584968,-0.9200010299682688,3.6399993896484233,4,0.06257514775352302,1.0185207424544864,32.970001220703125,-1.8055588669278757,31.309999465942386,-1.6056307002108827,30.78000068664551,0.06257514775352302
5557,2009-04-20,31.09000015258789,32.59000015258789,30.959999084472656,32.220001220703125,3605500.0,-0.06468114973868078,-1.3453198712336811,-8.69224449074115,55.822979158966184,46.2512053079153,-0.3272711677795961,0.20228353393364884,-0.19985227633774372,0.28217618389393095,9.36454666885263,2.2800025939941477,-0.3860316845007823,-0.0769998550415032,-3.368815305778199,3.2148155956951925,-1.7229075804098528,1.5689078703268464,-2.9875658040624984,32.96401555678492,-23.374298780867967,1.6459077253683483,4,-0.2600011825561559,-0.25999927520751953,-1.3600001335144043,1.2300004959106445,5.229999542236328,0,0.19652623288401538,2.343308566060324,33.240001678466804,1.0185207424544864,32.970001220703125,-1.8055588669278757,31.309999465942386,0.19652623288401538
5558,2009-04-21,32.720001220703125,32.72999954223633,30.459999084472656,30.709999084472656,5037900.0,0.05242846767820142,1.2364549978201718,-1.7787612710694307,65.47884344765808,48.75857595925861,-1.7755911192766476,-1.6360366451242108,-1.9875059393224817,-1.349213556824715,9.436515671827133,2.270000457763672,-0.3214445134573083,1.6320011138916009,-1.4095546333751585,4.67355686115836,0.11122324025821939,3.1527789875249823,-4.293113033797265,74.09844923136974,10.492298957046998,1.5207778736333806,4,-1.8900022506713903,-1.890000343322754,-2.9900012016296387,-0.40000057220458984,4.819999694824219,1,0.12744492705907362,-1.3453198712336811,31.09000015258789,2.343308566060324,33.240001678466804,1.0185207424544864,32.970001220703125,0.12744492705907362
5559,2009-04-22,33.52000045776367,34.689998626708984,31.93000030517578,32.34999847412109,5402400.0,0.024449853521226528,-1.7462692798946307,0.5820899204797819,66.99786929318469,51.78691216648328,-2.124951647062499,-2.563531603300575,-2.9226708795605276,-2.139257404349376,9.431536758964597,2.759998321533203,-0.39762499342671376,2.429500389099122,-0.6203697679986746,5.479370546196915,0.9045653105502254,3.9544354676480182,-4.788125662780171,72.34046582599026,3.1357085003529335,1.5249350785488969,4,-1.470001220703125,-2.5000009536743164,-3.4825005531311035,-1.1999998092651367,5.540000915527344,2,0.11008348974692006,1.2364549978201718,32.720001220703125,-1.3453198712336811,31.09000015258789,2.343308566060324,33.240001678466804,0.11008348974692006
5560,2009-04-23,33.580001831054695,34.310001373291016,32.610000610351555,33.65999984741211,4537500.0,0.0017900170785087877,1.4637673147039982,-0.06837425703190324,64.09266500253626,53.37346824301686,-1.7707464268893958,-2.6947490476730493,-3.0747944200934043,-2.242822363246656,10.020902657588127,1.7000007629394602,-0.2678350038939534,2.447001647949225,-0.7204860893606977,5.614489385259144,0.8632577792942655,4.030745516604185,-4.3714771295331545,73.7589381613159,2.3588620797672206,1.58374386865496,4,-1.5300025939941477,-2.560002326965339,-3.5425019264221262,-1.2600011825561594,7.349998474121087,3,0.05598562093225823,-1.7462692798946307,33.52000045776367,1.2364549978201718,32.720001220703125,-1.3453198712336811,31.09000015258789,0.05598562093225823
5561,2009-04-24,35.459999084472656,35.68000030517578,34.25,34.36999893188477,5032600.0,0.05598562093225823,-1.1503796059669986,-13.625339754900745,64.93212083900309,56.54387394058317,-3.2931700190323667,-4.599491142009462,-5.018585662566316,-4.15461603585679,10.876046627665,2.0999984741210866,0.1549865056619879,4.192998886108398,0.5422500595817823,7.843747712635015,2.367624472845094,6.0183732993717065,-5.812956468936122,95.78541821349438,25.853581039031425,1.8253744132633074,4,-2.669999122619629,-3.9449987411499023,-5.344999313354492,-3.139998435974121,5.200000762939453,4,0.011280359171076837,1.4637673147039982,33.580001831054695,-1.7462692798946307,33.52000045776367,1.2364549978201718,32.720001220703125,0.011280359171076837
5562,2009-04-27,34.490001678466804,35.25,33.900001525878906,34.580001831054695,4222200.0,-0.027354693487022574,-1.1259810827127956,-0.08256893576960686,65.72519358496068,59.51107237302524,-1.9409766362008796,-3.561648312492615,-4.0914415266226385,-3.1244997014431313,11.009500906499916,1.55999755859375,0.6143679103734634,3.064001369476326,-0.8613041734009386,6.989306912353591,1.1013485980376956,5.026654140914957,-4.239663293966345,77.20309677343933,6.592817311582408,1.9626527714386317,4,-1.4200019836425852,-2.97500133514405,-4.1250009536743235,-2.170001029968269,4.449996948242173,0,0.06929542688716572,-1.1503796059669986,35.459999084472656,1.4637673147039982,33.580001831054695,-1.7462692798946307,33.52000045776367,0.06929542688716572
5563,2009-04-28,33.939998626708984,34.610000610351555,33.43000030517578,34.09999847412109,3289600.0,-0.01594673890958964,-1.0000064656078036,1.7777730682828863,68.87999437255945,62.26407294435317,-1.000837636544368,-2.8132833382195344,-3.5925334683186847,-2.5284619590733257,10.394237818127733,1.1800003051757741,0.7854790912798748,2.2964983940124526,-1.6821625485242322,6.275159336549137,0.30716792274410665,4.285828865280795,-3.1466940501409937,53.59995524088542,-19.85335401715986,1.9893304712683428,4,-0.8699989318847656,-2.4249982833862305,-3.4574975967407227,-1.6199979782104492,6.130001068115234,1,0.07012378209827919,-1.1259810827127956,34.490001678466804,-1.1503796059669986,35.459999084472656,1.4637673147039982,33.580001831054695,0.07012378209827919
5564,2009-04-29,36.95000076293945,37.560001373291016,34.529998779296875,35.0,6930500.0,0.08868598285274398,-1.0968852833366551,-12.187516391293487,74.03203988471365,64.85696853587135,-3.4941148359826144,-5.4406572178878925,-6.535244259432492,-5.458491887116345,9.860347887781831,3.6200027465820312,1.2932602156517277,4.886500453948976,0.5275416951301111,9.245459212767841,2.70702107453954,7.0659798333584085,-5.668026613510683,87.67675724580442,9.944184582058256,2.179479379409433,4,-2.940000534057617,-4.494999885559082,-6.352499961853027,-5.330000877380371,2.180000305175774,2,0.01596752748053132,-1.0000064656078036,33.939998626708984,-1.1259810827127956,34.490001678466804,-1.1503796059669986,35.459999084472656,0.01596752748053132
5565,2009-04-30,35.58000183105469,37.08000183105469,35.040000915527344,37.060001373291016,6216300.0,-0.03707710158585065,1.6842109225792365,-0.7589738272744879,65.23463850329765,65.68848267631996,-1.9164925094014293,-3.721989012064512,-5.130539368037631,-3.9773541795035,8.922914793633318,2.0400009155273438,1.7546224382679299,3.174001407623294,-1.1584928530717065,7.506495668318294,1.0077542772757937,5.340248537970794,-3.544664414762451,52.05813486290647,-24.84743405624792,2.1662471303475,4,-1.5700016021728516,-3.1250009536743164,-4.982501029968262,-3.9600019454956055,3.089996337890625,3,0.0978077392677068,-1.0968852833366551,36.95000076293945,-1.0000064656078036,33.939998626708984,-1.1259810827127956,34.490001678466804,0.0978077392677068
5566,2009-05-01,36.90999984741211,37.33000183105469,35.43000030517578,35.959999084472656,5041400.0,0.037380493195944275,1.122901122881943,-0.6418926059287631,68.9655148114297,67.14876441548257,-2.9850659655426455,-4.74555826156535,-6.420622068124274,-5.205713458688479,9.082662550316705,1.9000015258789062,2.1699887064046592,4.154999446868899,-0.4534440741425314,8.763442967880334,1.8507776863631804,6.459221207374615,-4.211702756280019,84.26146833478809,8.598156331284741,2.3042217605057167,5,-2.8999996185302734,-4.454998970031738,-6.19999885559082,-5.289999961853027,2.729999542236328,4,0.1089135864097146,1.6842109225792365,35.58000183105469,-1.0968852833366551,36.95000076293945,-1.0000064656078036,33.939998626708984,0.1089135864097146
5567,2009-05-04,38.38000106811523,38.5,37.15999984741211,37.25,5309100.0,0.03982663849309609,-1.0457996150362978,1.189473853282838,71.49321105878006,67.81702748338502,-3.701483053172595,-5.980312986574667,-7.787992710444993,-6.599304489387034,9.76131432337866,1.5900001525878906,2.430611869018982,5.281000614166253,0.07820366839033,10.483797559942175,2.6796021412782878,7.882399087054214,-5.098299463124064,97.63315701956994,20.746058714819412,2.6013984728879618,5,-3.1650009155273366,-5.455000877380364,-7.670000076293938,-6.760001182556145,2.270000457763679,0,0.05940590713508409,1.122901122881943,36.90999984741211,1.6842109225792365,35.58000183105469,-1.0968852833366551,36.95000076293945,0.05940590713508409
5568,2009-05-05,38.25,39.5,37.43000030517578,38.54999923706055,4858200.0,-0.003387208559075039,-1.134021814578053,-0.2654857995496653,70.08101483283275,68.15959921001257,-3.0223955349555496,-5.512312183081136,-7.495437887774891,-6.390318708436713,10.590112963698099,2.0699996948242188,2.585407204191931,4.756999588012697,-0.7596516534132292,10.273650829438619,1.9986739672997373,7.515325208725656,-4.237736619707597,74.84910074482521,-0.6331210560913263,2.758325620712961,5,-2.1949996948242188,-4.824999809265137,-7.332499027252197,-6.630000114440918,4.0800018310546875,1,0.01803917978324132,-1.0457996150362978,38.38000106811523,1.122901122881943,36.90999984741211,1.6842109225792365,35.58000183105469,0.01803917978324132
5569,2009-05-06,39.36000061035156,40.0,38.61000061035156,39.70000076293945,4200200.0,0.02901962380004086,1.9574498305703791,1.1333367241839707,69.0974241107972,68.71568355537491,-3.5949184849404006,-6.138418944525078,-8.49272270836233,-7.4412222727048345,11.200353216130305,1.75,2.99241413752884,5.360000133514404,-0.36310200635941214,11.08310227338822,2.498449063577496,8.221551203451313,-4.469699370905943,87.09678411732042,12.938416375343621,2.8615510699369073,5,-2.645000457763672,-5.685000419616699,-8.477499961853027,-7.7400007247924805,2.3600006103515696,2,0.018038594346106995,-1.134021814578053,38.25,-1.0457996150362978,38.38000106811523,1.122901122881943,36.90999984741211,0.018038594346106995
5570,2009-05-07,38.11999893188477,40.650001525878906,37.38999938964844,40.29999923706055,5107700.0,-0.03150410719609276,1.2638865341414827,6.411762725936543,63.785299410554,68.5882589522139,-1.8362997166033566,-4.468298646596004,-7.112437522877549,-6.135800750600822,11.230361848851668,3.2600021362304688,3.1237816988648603,3.7014985084533762,-1.9365312911686985,9.339528308075447,0.8824836086423389,6.520513408264414,-2.309951915539365,51.53252869060926,-19.35601105108193,2.819014899811036,5,-1.079998016357429,-4.119997978210456,-7.439998149871833,-6.499999046325691,2.220001220703118,3,0.026495334851272867,1.9574498305703791,39.36000061035156,-1.134021814578053,38.25,-1.0457996150362978,38.38000106811523,0.026495334851272867
5571,2009-05-08,39.20000076293945,39.27999877929688,38.04999923706055,38.63000106811523,5681100.0,0.028331633297904668,2.3698814824104386,-0.2614677133167954,74.38363869253416,69.55030840861096,-2.603809530874152,-5.164924240690567,-8.050898491756303,-7.149665603140363,11.811422623526793,1.2299995422363352,3.211907337772331,4.370000267028807,-1.4078885205781475,10.147889054635758,1.4810558732253298,7.2589446608322845,-2.421962844687343,58.45272018389237,-16.52113866141501,2.888944393803476,5,-2.1599998474121094,-4.800000190734863,-8.787500381469723,-7.580000877380371,0.3899993896484375,4,-0.013520474073439703,1.2638865341414827,38.11999893188477,1.9574498305703791,39.36000061035156,-1.134021814578053,38.25,-0.013520474073439703
5572,2009-05-11,37.61000061035156,38.650001525878906,37.2400016784668,38.63999938964844,3218400.0,-0.040561227592911475,1.6857061892374987,-1.8070163697447272,64.73778848784886,69.09006331030979,-0.5863568935122743,-3.1986347117939147,-6.326533284855746,-5.51184278015571,12.012420863432135,1.9599990844726562,3.355639619799902,2.437000083923337,-3.131766398979636,8.00576656682631,-0.3473831575281494,5.221383325374823,3.0400009155273438,10.850409045195775,-61.58073537854925,2.784383241451487,5,-0.020000457763671875,-3.2100000381469727,-7.197500228881832,-5.9900007247924805,0.5400009155273438,0,0.053974973314362185,2.3698814824104386,39.20000076293945,1.2638865341414827,38.11999893188477,1.9574498305703791,39.36000061035156,0.053974973314362185
5573,2009-05-12,37.70000076293945,38.290000915527344,36.77999877929688,38.290000915527344,4173700.0,0.002392984608543758,4.1186499854524055,0.5728163609967112,63.161205982058455,67.88219287668143,-0.09712494568747587,-2.8918932090680443,-6.197435067808456,-5.5600369646201955,12.488429259908893,1.5100021362304616,3.361013526285376,2.181000232696533,-3.0904915809313778,7.452492046324444,-0.45474567411741873,4.816746139510485,2.8818007659912084,23.772644204325548,-46.65946417692285,2.6357459068139555,5,0.14500045776367188,-3.3000001907348633,-7.310000419616699,-6.080000877380371,0.21999740600585938,1,0.07824935552360568,1.6857061892374987,37.61000061035156,2.3698814824104386,39.20000076293945,1.2638865341414827,38.11999893188477,0.07824935552360568
5574,2009-05-13,36.41999816894531,37.59000015258789,36.150001525878906,37.09000015258789,6022600.0,-0.033952322761023224,-1.380172324105513,1.1355962887531115,58.30407989534795,67.11213080913146,1.2290368667537521,-1.2747928191588116,-4.71707237926287,-4.237423233478168,12.862665297508642,1.5499992370605469,3.4128504778037865,0.6454977035522447,-4.248891687294858,5.539887094399344,-1.801696991871303,3.0926923989757924,4.009731249999994,5.999925401475695,-61.367118077054684,2.4471946954235495,5,1.6200027465820312,-2.0199975967407227,-6.054997444152832,-4.7999982833862305,1.2700004577636648,2,0.16227358482265752,4.1186499854524055,37.70000076293945,1.6857061892374987,37.61000061035156,2.3698814824104386,39.20000076293945,0.16227358482265752
5575,2009-05-14,35.95000076293945,36.5,35.65999984741211,35.790000915527344,4443700.0,-0.012904926678623974,-2.999981834860719,-0.23880503538548256,51.561508868985264,65.17835237108207,1.9635235252941854,-0.6009029971662301,-4.097046953338953,-3.6827264212195985,13.500079697128065,0.8400001525878906,3.477829450378742,0.026500320434571734,-4.686483763790626,4.739484404659773,-2.3299917216780273,2.3829923625471707,4.222944982421872,8.011077378311631,-53.45779381224706,2.3564920421126003,5,2.2049999237060547,-1.5500001907348633,-5.585000038146973,-4.330000877380371,-0.20999908447265625,3,0.16050070473745093,-1.380172324105513,36.41999816894531,4.1186499854524055,37.70000076293945,1.6857061892374987,37.61000061035156,0.16050070473745093
5576,2009-05-15,35.31999969482422,36.540000915527344,35.049999237060554,35.720001220703125,4385700.0,-0.01752436869944929,-2.170208103369944,-2.5000119209403238,52.70357485363127,63.09061501495444,2.619760141331639,0.20334153109602227,-3.2712765268823745,-2.9986123223500982,13.978672195749336,1.4900016784667898,3.152886329603902,-0.707500648498538,-5.260227259979551,3.845225962982475,-2.983863954239041,1.568862657241965,4.491910378701171,7.500007947280735,-49.83140760971401,2.2763633057405066,5,2.530000686645508,-0.28999900817871094,-5.419999122619629,-3.6999998092651367,1.0800018310546875,4,0.1421291195112695,-2.999981834860719,35.95000076293945,-1.380172324105513,36.41999816894531,4.1186499854524055,37.70000076293945,0.1421291195112695
5577,2009-05-18,37.20000076293945,37.27000045776367,35.900001525878906,35.95000076293945,3858000.0,0.053227663770074374,-1.0296303412886345,-3.1249880791165197,59.772184009199194,61.94518936788404,0.6199699341236382,-1.2600468099677755,-4.915119030820847,-4.810144787395501,14.58854754738821,1.9500007629394531,3.1351403187879825,0.8670003890991183,-3.0689074998071746,4.802908278005411,-1.1009535553540317,2.8349543335522682,2.135718226939453,66.35803740991602,8.201234805471572,1.967953944453148,5,0.6499996185302734,-2.1700000762939453,-7.394999980926514,-5.580000877380371,-1.2400016784667969,0,0.06424729410300123,-2.170208103369944,35.31999969482422,-2.999981834860719,35.95000076293945,-1.380172324105513,36.41999816894531,0.06424729410300123
5578,2009-05-19,36.88999938964844,37.38999938964844,36.11000061035156,37.13000106811523,4559300.0,-0.008333370078848379,2.3684252794522886,-0.1920013427734318,49.785402923781135,59.799409235993366,0.8010013752968277,-0.6552148171243246,-4.386712636752726,-4.424000427500474,15.02535253342264,1.279998779296875,2.918192815520456,0.348499107360837,-3.204736708028207,3.901734922749881,-1.428118800333685,2.125117015055359,2.0171476249486346,72.44092477840213,17.273884733387135,1.7766179076945225,5,0.9600009918212891,-1.6149988174438477,-7.084998607635498,-5.2699995040893555,-0.3299980163574219,1,0.03415565619618932,-1.0296303412886345,37.20000076293945,-2.170208103369944,35.31999969482422,-2.999981834860719,35.95000076293945,0.03415565619618932
5579,2009-05-20,37.209999084472656,38.61999893188477,37.060001373291016,37.40999984741211,4454800.0,0.008674429387873994,-5.2400378420856155,0.8333306842565613,56.303156431404545,58.96806001608787,0.16086853824428715,-0.7215912060915741,-4.547463107999846,-4.665862004579786,15.92698900138792,1.7299995422363352,2.496064756396642,0.4839988708496108,-2.7800856731582044,3.748083414857426,-1.1480434011542968,2.1160411428535184,-2.1599998474121023,60.50420257860715,4.739679240877813,1.6320422720039063,5,-0.04500007629393821,-1.654998779296875,-7.334998607635498,-5.589999198913574,-0.329998016357429,2,0.0190808680984067,2.3684252794522886,36.88999938964844,-1.0296303412886345,37.20000076293945,-2.170208103369944,35.31999969482422,0.0190808680984067
5580,2009-05-21,35.459999084472656,36.290000915527344,34.860000610351555,36.27999877929688,4041900.0,-0.047030369337747624,2.404746550894196,4.0999828339278235,44.569289566739286,55.655354557666215,1.6694251164199585,1.240053190759859,-2.637534769807573,-2.8522162910318087,16.446344153929303,2.349998474121101,2.057555638051369,-1.3600009918212876,-4.338393745491253,1.6183917618486774,-2.84919736865627,0.12919538501369487,3.1599998474121165,15.957413350026151,-34.706952724653576,1.4891963768349825,5,1.2950019836425781,0.095001220703125,-5.039998531341553,-3.839999198913574,1.3199996948242259,3,0.06288774957167997,-5.2400378420856155,37.209999084472656,2.3684252794522886,36.88999938964844,-1.0296303412886345,37.20000076293945,0.06288774957167997
5581,2009-05-22,35.86000061035156,36.540000915527344,35.459999084472656,36.099998474121094,2688000.0,0.011280359171076837,-1.0769247698345743,0.2926804305957417,39.739420359096925,52.877758098916,0.8334685087525244,0.9186552136916646,-2.9054466410265505,-3.2105087136286485,16.43675323546052,1.0800018310546875,1.547011282646487,-0.9799995422363281,-3.925126019463619,1.9651269349909626,-2.4525627808499735,0.49256369637731723,2.7599983215332102,26.59575655321666,-17.378550256493128,1.472563238613646,5,0.8799991607666016,-0.30500030517578125,-5.070000648498535,-4.2400007247924805,0.5799980163574148,4,-0.0033463170619725258,2.404746550894196,35.459999084472656,-5.2400378420856155,37.209999084472656,2.3684252794522886,36.88999938964844,-0.0033463170619725258
5582,2009-05-26,36.88000106811523,37.060001373291016,34.84000015258789,35.439998626708984,4080500.0,0.028443960970520044,1.4666638409697792,-6.000063578853644,44.79879296926025,50.83748998638286,-0.33634205229161296,0.09158365065174223,-3.7629849731974403,-4.194740087979291,16.61203703439698,2.220001220703125,1.2179723921162093,-0.07949905395508239,-2.8092150497225106,2.650216941812346,-1.4443570518388,1.2853589439286353,1.6647978973388788,53.968295616931314,13.32527095866034,1.3648579978837145,5,-0.15000152587889914,-1.325000762939446,-6.050001144409173,-5.260001182556145,-0.43000030517577414,1,-0.013015171592587249,-1.0769247698345743,35.86000061035156,2.404746550894196,35.459999084472656,-5.2400378420856155,37.209999084472656,-0.013015171592587249
5583,2009-05-27,36.31999969482422,37.54999923706055,36.27000045776367,37.13000106811523,3211800.0,-0.015184418575713066,-1.813184602034785,-0.5624999999999979,37.9556322659041,48.576551360889106,0.00818037022455087,0.8843731956146357,-3.0688247226985297,-3.6037789179342496,17.02251281044267,1.279998779296875,0.5623527151108192,-0.758500480651854,-3.1161201988870033,1.5991192375832952,-1.9373103397694251,0.42030937846571703,2.0766073181152365,39.153439687396485,4.205301258962187,1.1788098591175733,5,0.4099998474121094,-0.7649993896484375,-5.489999771118164,-4.699999809265137,-1.5999984741210938,2,-0.009911911161245568,1.4666638409697792,36.88000106811523,-1.0769247698345743,35.86000061035156,2.404746550894196,35.459999084472656,-0.009911911161245568
5584,2009-05-28,37.540000915527344,37.97999954223633,36.0099983215332,36.88999938964844,4656600.0,0.03359034226195168,1.575167048967787,-0.8024696590796776,47.698422381719475,48.147319528970684,-1.158018978856063,-0.3047869381113628,-4.159646276180652,-4.821497574552396,16.342008758793312,1.970001220703125,0.2233711768409279,0.4320007324218764,-1.933600418288293,2.797601883132046,-0.7507998429332048,1.6148013077769576,0.7143418229980512,85.98730215809857,50.94194383004922,1.1828005753550843,5,-0.8100013732910156,-1.25,-6.710000991821289,-5.920001029968262,-2.970001220703125,3,-0.026105474649335436,-1.813184602034785,36.31999969482422,1.4666638409697792,36.88000106811523,-1.0769247698345743,35.86000061035156,-0.026105474649335436
5585,2009-05-29,39.060001373291016,39.11999893188477,38.0,38.09000015258789,5520300.0,0.04049015505311204,1.0550508161379597,1.4923060671150392,49.46319287611603,47.78727708702454,-2.447894979828561,-1.6345091311577278,-5.562056658212306,-6.353346238912387,15.824107304797963,1.579998016357429,-0.057666855207443746,1.778001213073729,-0.6260014431146601,4.182003869262118,0.5759998849795309,2.980002541167927,-4.220001220703125,98.59818748351107,63.76609054547062,1.202001328094196,5,-2.0800018310546875,-2.4300003051757812,-7.5250020027160645,-7.440001487731934,-5.650001525878906,4,-0.05581157779135304,1.575167048967787,37.540000915527344,-1.813184602034785,36.31999969482422,1.4666638409697792,36.88000106811523,-0.05581157779135304
5586,2009-06-01,40.93000030517578,41.41999816894531,39.95000076293945,40.11999893188477,5601600.0,0.047875034975381814,-1.556522316023419,0.8350519112788978,62.46245446422436,48.08619602647178,-3.842509529040882,-3.36017583284017,-7.338023557746901,-8.261323845640604,15.525971974011684,2.359996795654297,-0.11694085697375556,3.447000122070314,0.5518921865155306,6.342108057625097,1.9994461542929187,4.894554089847709,-6.004400177001955,92.55322170992407,52.428514090394124,1.4475539677773925,6,-2.8000011444091797,-3.5050010681152344,-9.39500093460083,-9.3100004196167,-6.420001983642585,0,-0.10139265807320585,1.0550508161379597,39.060001373291016,1.575167048967787,37.540000915527344,-1.813184602034785,36.31999969482422,-0.10139265807320585
5587,2009-06-02,40.65999984741211,41.06999969482422,39.97000122070313,40.95000076293945,4878400.0,-0.006596639524811598,3.1509471987101705,-0.35802521463522924,60.962953376513816,49.32814607677541,-3.386187768083147,-3.0678982714366896,-6.903299271929129,-7.996768569504752,14.787508346559752,1.0999984741210866,0.012773930536503997,3.062999725341797,-0.14362610780431595,6.26962555848791,1.459686808768737,4.666312641914857,-5.474623797607421,85.9519714793199,41.951205360101895,1.603312916573057,6,-2.530000686645508,-3.2350006103515625,-8.507499694824219,-9.4350004196167,-5.860000610351555,1,-0.10378753656025219,-1.556522316023419,40.93000030517578,1.0550508161379597,39.060001373291016,1.575167048967787,37.540000915527344,-0.10378753656025219
5588,2009-06-03,38.93999862670898,40.0099983215332,38.16999816894531,39.81999969482422,4022500.0,-0.042302046905015045,1.9206390534694113,3.0344768619610356,59.03873503162993,49.63209925457823,-1.5028546858589138,-1.3634588698281576,-5.140582494395609,-6.311430124827247,13.307453094571875,2.490001678466797,0.14890471956501727,1.3084985733032184,-1.9422524362229296,4.559249582829366,-0.3168769314598592,2.933874078066296,-3.505237692138664,54.15897204835134,5.1302961880185265,1.6253755047630751,6,-0.8099994659423757,-1.5149993896484304,-6.647498607635491,-8.254998207092278,-4.409999847412102,2,-0.06394447744180531,3.1509471987101705,40.65999984741211,-1.556522316023419,40.93000030517578,1.0550508161379597,39.060001373291016,-0.06394447744180531
5589,2009-06-04,40.06999969482422,40.310001373291016,39.27000045776367,39.5099983215332,3534800.0,0.029019032048454463,-1.0000073359767303,-0.6363644245232667,64.10957579811381,51.803242169175405,-2.441221347962312,-2.569269061612218,-6.1870991817296215,-7.426284662528531,11.630848947459363,1.3700027465820384,0.03410688094270853,2.4029996871948214,-0.9413884320921113,5.747387806481754,0.730805627551355,4.075193746838288,-4.395829270878906,60.52633927177167,6.048585979668026,1.6721940596434668,6,-1.9400005340576172,-2.095001220703125,-7.777499675750732,-9.38499927520752,-4.900001525878913,3,-0.13351630933034786,1.9206390534694113,38.93999862670898,3.1509471987101705,40.65999984741211,-1.556522316023419,40.93000030517578,-0.13351630933034786
5590,2009-06-05,39.13000106811523,40.90999984741211,38.540000915527344,40.61000061035156,4165800.0,-0.023458912749390604,1.2788473000904157,-2.642849844347122,62.77665815801125,54.36293525794366,-1.0346952456474554,-1.633472940905051,-5.148961657603074,-6.447072224908958,10.473082712183688,2.3699989318847656,0.13330187774973012,1.4125009536743107,-1.9906735813700323,4.815675488718654,-0.28908631384786077,3.114088221196482,-3.2259975343699168,29.538550743689683,-29.605885531268846,1.701587267522171,6,-1.0000019073486257,-1.0000019073486257,-5.897500514984124,-7.505000114440911,-3.0699996948242116,4,-0.11653466007714197,-1.0000073359767303,40.06999969482422,1.9206390534694113,38.93999862670898,3.1509471987101705,40.65999984741211,-0.11653466007714197
5591,2009-06-08,38.66999816894531,38.9900016784668,37.59000015258789,38.70000076293945,4280900.0,-0.011755759944119815,3.590135639645048,0.020272029239147987,55.44846698196574,55.5462323704665,-0.14994455707827825,-1.280883968160289,-4.595753594884002,-5.971528284617349,9.079320682567987,1.5400009155273366,0.10163221077259976,0.9789981842041016,-2.3835817959656325,4.341578164373836,-0.7022918058807619,2.660288174288965,-2.5453548497920053,31.03442983970596,-26.074032314559805,1.681289990084866,6,0.04500007629394531,-0.5399990081787109,-5.437497615814209,-7.044997215270996,-1.2299995422363352,0,-0.1360227196948084,1.2788473000904157,39.13000106811523,-1.0000073359767303,40.06999969482422,1.9206390534694113,38.93999862670898,-0.1360227196948084
5592,2009-06-09,39.63999938964844,40.27000045776367,39.060001373291016,39.91999816894531,3971700.0,0.025084077233861857,1.4693774279686418,9.33248569612206,59.71730820038066,57.96419636318611,-0.7680350591384197,-2.2040055421208393,-5.411966742660823,-6.885222144927631,8.311668805742093,1.6000022888183594,0.4349559293943912,1.8474994659423842,-1.6255237162407496,5.320522648125518,0.11098787485082084,3.5840110570339476,-3.303541876503452,61.746970647510445,6.30623307754508,1.736511591091566,6,-0.9250011444091797,-1.510000228881836,-6.407498836517334,-8.014998435974121,-1.5799980163574219,1,-0.129414761531376,3.590135639645048,38.66999816894531,1.2788473000904157,39.13000106811523,-1.0000073359767303,40.06999969482422,-0.129414761531376
5593,2009-06-10,40.650001525878906,40.9900016784668,39.93999862670898,40.43999862670898,4694600.0,0.02547936810751361,1.359548924387845,-0.750013623978227,61.59029566451255,59.50773783905201,-1.2284149436866727,-3.142802434481311,-6.197824513827392,-7.8446071704000815,7.88489223696289,1.3500022888183594,0.8667147191283604,2.7100015640258803,-0.9896602043132319,6.4096633323649925,0.8601706798563242,4.559832448195436,-4.110202386501911,90.0,33.74569105983437,1.8498308841695559,6,-1.1450023651123047,-2.5200023651123047,-6.580001354217529,-8.555001258850098,-2.1000022888183594,2,-0.14391149001788062,1.4693774279686418,39.63999938964844,3.590135639645048,38.66999816894531,1.2788473000904157,39.13000106811523,-0.14391149001788062
5594,2009-06-11,42.33000183105469,43.0,40.84000015258789,40.88000106811523,5000400.0,0.041328419240187486,-1.8235244252407867,6.904670214891446,73.25659177606687,62.15144882793543,-2.4110464674880205,-4.5928142404706165,-7.596009864904865,-9.454446425054172,8.079606539761444,2.3499984741210938,1.2301280181787533,4.094501686096194,-0.015330311939415253,8.204333684131804,2.039585687078386,6.1494176851140026,-5.59499473049496,87.61556029866048,25.179027773510605,2.0549159990178056,6,-2.035001754760742,-3.410001754760742,-7.590001583099365,-9.735001564025879,-2.9000015258789062,3,-0.18426654179909518,1.359548924387845,40.650001525878906,1.4693774279686418,39.63999938964844,3.590135639645048,38.66999816894531,-0.18426654179909518
5595,2009-06-12,41.72000122070313,41.88000106811523,41.16999816894531,41.75,3882400.0,-0.01441059730604688,3.896556260030182,-0.02068880242245803,69.5594002424292,62.939998358847085,-1.5466961761016051,-3.719053436913164,-6.711274982612373,-8.734008315852101,8.563690538096852,1.160003662109375,1.7667892954442337,3.1960010528564524,-1.0462553118848774,7.438257417597782,1.074872870485784,5.317129235227121,-4.6090945461769905,76.34013280223733,8.98291882118447,2.1211281823706654,6,-1.4250011444091868,-2.800001144409187,-6.525001049041755,-8.875000953674324,-2.2000007629394602,4,-0.15699910978208342,-1.8235244252407867,42.33000183105469,1.359548924387845,40.650001525878906,1.4693774279686418,39.63999938964844,-0.15699910978208342
5596,2009-06-15,40.34000015258789,41.11000061035156,39.79999923706055,41.11000061035156,3159900.0,-0.03307768522860033,2.402598946747849,25.667726347920627,61.277693835712526,62.97496952098028,-0.2896474300759877,-2.048722498871811,-5.105596479912862,-7.291349096676754,9.145868728121243,1.9200019836425852,2.065493324260565,1.564999961853026,-2.46793620866643,5.597936132372482,-0.4514681234067055,3.5814680471127573,-2.8757478785333177,32.48728998583527,-35.05313032653529,2.0164680852597283,6,-0.04500007629394531,-1.4200000762939453,-4.8199992179870605,-7.169999122619629,-1.3400001525878906,0,-0.10609813493077802,3.896556260030182,41.72000122070313,-1.8235244252407867,42.33000183105469,1.359548924387845,40.650001525878906,-0.10609813493077802
5597,2009-06-16,39.59000015258789,41.47999954223633,39.310001373291016,41.18999862670898,5287000.0,-0.01859196819938247,-1.009261254260636,2.0779188609419728,60.52800484586594,63.14044394478428,0.32699890936185483,-1.170501358848611,-4.184594657319863,-6.46421350130565,9.296756074903511,2.1699981689453125,2.2258845317803235,0.6954999923706069,-3.282193709279248,4.673193694020462,-1.2933468584543206,2.6843468431955344,-1.7936030149765898,7.58804562338276,-60.918235388143735,1.988846850824928,6,0.7049999237060547,-0.6700000762939453,-3.869999408721924,-6.419999122619629,1.2700004577636719,1,-0.05430668142440953,2.402598946747849,40.34000015258789,3.896556260030182,41.72000122070313,-1.8235244252407867,42.33000183105469,-0.05430668142440953
5598,2009-06-17,38.150001525878906,39.349998474121094,37.83000183105469,39.25,5726400.0,-0.03637278659153664,1.3384646082878993,0.6874997019764949,51.93650893607539,61.787880960113355,1.836253391619195,0.38866026936435105,-2.5503726069391703,-4.980057443641876,9.137022567911586,1.7599983215332031,1.9937647561406138,-0.8074987411498995,-4.690297480335303,3.0752999980355042,-2.7488981107426014,1.1339006284428024,4.849998474121094,6.189551415053966,-57.62260186650366,1.9413993695927023,6,2.144998550415039,0.7699985504150391,-2.155001163482666,-4.9800004959106445,3.30999755859375,2,-0.0023591126864527245,-1.009261254260636,39.59000015258789,2.402598946747849,40.34000015258789,3.896556260030182,41.72000122070313,-0.0023591126864527245
5599,2009-06-18,37.91999816894531,38.93000030517578,37.68000030517578,38.25,3684700.0,-0.006028921303648516,-2.0864290558360334,0.3000020807468494,46.05808307644823,59.93026150660636,1.9324213056435653,0.7110375271399505,-2.087740360725846,-4.711895301811481,8.379913257782482,1.25,1.7793724937242175,-1.0730020523071317,-4.901126342714669,2.7551222381004052,-2.9870641975108967,0.8410600928966332,4.976601867675782,5.714233813652083,-51.47952266472858,1.914062145203767,6,2.375001907348633,1.0000019073486328,-1.797497272491455,-4.749997138977051,3.2300033569335938,3,0.01661395302047186,1.3384646082878993,38.150001525878906,-1.009261254260636,39.59000015258789,2.402598946747849,40.34000015258789,0.01661395302047186
5600,2009-06-19,37.68999862670898,38.54999923706055,37.11999893188477,38.5099983215332,5547300.0,-0.006065389064936588,2.1777730682829497,2.4848337725990874,37.363498972978455,57.92082061671887,2.1642716709398258,1.1770152177101991,-1.6400743605440127,-4.448838508052582,8.91119459891151,1.4300003051757741,1.705184460624345,-1.4145015716552791,-4.926169798500595,2.097166655190037,-3.170335685077937,0.3413325417673789,4.997937420654303,13.07338566583926,-38.009833310483636,1.7558341134226596,6,2.3700008392334055,1.230001449584968,-1.4699978828430105,-4.5199975967407156,2.3800010681152415,4,0.04616613801714897,-2.0864290558360334,37.91999816894531,1.3384646082878993,38.150001525878906,-1.009261254260636,39.59000015258789,0.04616613801714897
5601,2009-06-22,35.7400016784668,36.77999877929688,35.709999084472656,36.75,6602500.0,-0.05173778241690663,1.0000071303027038,1.2317057285609174,33.034497999258136,54.95606392770525,4.084465854757198,3.2860380817711388,0.47008747996922295,-2.5205377950563275,9.568159236949505,1.979999542236321,1.3869667339807776,-3.3584985733032227,-6.89383799629654,0.17684084969009461,-5.126168284799881,-1.590828861806564,6.613858141967775,0.5199755912284448,-44.24606519844239,1.7676697114966593,6,3.6149978637695312,3.1799983978271484,0.537498950958252,-2.570000648498535,3.1899986267089844,0,0.10576381090587095,2.1777730682829497,37.68999862670898,-2.0864290558360334,37.91999816894531,1.3384646082878993,38.150001525878906,0.10576381090587095
5602,2009-06-23,36.400001525878906,36.88999938964844,35.68000030517578,36.16999816894531,4551700.0,0.018466698836496098,1.0,-0.2277264744207127,40.550610422236296,52.618321123007895,3.259288962339916,2.7281054580444746,-0.01168364565730684,-3.182170131571624,10.236751212012694,1.2099990844726562,1.154907195382144,-2.6744987487792997,-6.279089527440448,0.9300920298818482,-4.476794138109874,-0.8722033594487257,5.422349435678711,19.618571660215288,-22.969591433442673,1.8022953893305722,6,2.9399986267089844,2.519998550415039,0.03999900817871094,-3.2300004959106445,3.609996795654297,1,0.07142852651455533,1.0000071303027038,35.7400016784668,2.1777730682829497,37.68999862670898,-2.0864290558360334,37.91999816894531,0.07142852651455533
5603,2009-06-24,35.959999084472656,36.9900016784668,35.79999923706055,36.81999969482422,4863100.0,-0.012087978652787323,-1.0169527688875957,-3.7390785152751516,33.88236019217686,48.243406502575674,3.3123844421461115,3.309430948638031,0.6041421811054235,-2.72785345527042,10.986800206330837,1.19000244140625,1.0815853126639752,-3.096501159667966,-6.762087030411692,0.5690847110757602,-4.929294095039829,-1.2637082242961029,5.248116811446778,8.615347055288462,-30.394107878438483,1.8327929353718642,6,2.8200016021728516,2.960000991821289,0.48000144958496094,-2.7899980545043945,4.540000915527344,2,0.1362625598062015,1.0,36.400001525878906,1.0000071303027038,35.7400016784668,2.1777730682829497,37.68999862670898,0.1362625598062015
5604,2009-06-25,36.560001373291016,36.849998474121094,35.63999938964844,36.18000030517578,5603300.0,0.016685269858013996,1.5208438469822019,-0.44186139351679354,39.64545787084144,44.919635127954805,2.020289058076621,2.77449492280671,0.1734743951568447,-3.300805934316145,11.577538892382375,1.2099990844726562,0.8591282118250732,-2.4474988937377944,-6.222992876847428,1.3279950893718393,-4.335245885292608,-0.5597519021829811,4.0953029635540545,31.615190099090373,-8.237332687025795,1.8877469915548153,6,1.9999980926513672,2.3599987030029297,0.002499103546142578,-3.390000343322754,5.709999084472656,3,0.1340261905668676,-1.0169527688875957,35.959999084472656,1.0,36.400001525878906,1.0000071303027038,35.7400016784668,0.1340261905668676
5605,2009-06-26,36.88000106811523,37.18999862670898,36.18000030517578,36.18000030517578,7746200.0,0.00875272655372461,-1.8857063449245306,1.8421020930582557,42.70580309273188,42.856091712068064,1.0521833575969808,2.4061665492141273,-0.023496067354983552,-3.600082991073627,11.556188710114599,1.009998321533196,0.5019737950877641,-2.0184991836547894,-5.911652736592011,1.8746543692824318,-3.9650759601234,-0.07192240718617882,3.173466675066244,80.0001476657732,37.41981569658927,1.946576776468609,6,1.6799983978271555,2.039999008178718,-0.5200014114379812,-3.570000648498528,5.090000152587905,4,0.11578092012191754,1.5208438469822019,36.560001373291016,-1.0169527688875957,35.959999084472656,1.0,36.400001525878906,0.11578092012191754
5606,2009-06-29,36.77999877929688,37.650001525878906,36.63000106811523,37.540000915527344,3747800.0,-0.0027115587289069376,1.0816264567811995,-1.0857161541354006,37.45614774779116,40.2925520345042,0.6639107294160524,2.2970930813561736,0.1922057612442032,-3.4972930924455383,10.45793538145342,1.020000457763679,-0.240819861926731,-1.911001396179195,-5.790610496827149,1.9686077044687593,-3.850805946503172,0.028803154144782184,2.743852761460623,56.71632726651645,15.876351237305549,1.9398045503239771,6,0.7150001525878835,2.140001296997063,-0.6249980926513743,-2.7799978256225657,1.9000015258788991,0,0.08945081633279583,-1.8857063449245306,36.88000106811523,1.5208438469822019,36.560001373291016,-1.0169527688875957,35.959999084472656,0.08945081633279583
5607,2009-06-30,36.43999862670898,37.5,35.970001220703125,36.77999877929688,4426000.0,-0.009244158887228848,-1.390632497176219,0.447367364352781,30.38210584657955,37.897618357893556,0.5700389633570211,2.4292817720350968,0.7156516755623059,-3.176093699602582,9.423900427686405,1.529998779296875,-0.9422944503687347,-2.040001487731942,-5.927731712426713,1.8477287369628286,-3.983866600079331,-0.09613637538455322,2.6177906559154422,39.80091476722745,4.965397496120659,1.9438651123473856,6,0.8450012207031321,2.480001449584968,-0.2924985885620046,-2.439997673034661,1.6100006103515696,1,0.06833155247820843,1.0816264567811995,36.77999877929688,-1.8857063449245306,36.88000106811523,1.5208438469822019,36.560001373291016,0.06833155247820843
5608,2009-07-01,36.45000076293945,37.36999893188477,36.310001373291016,36.97000122070313,4927700.0,0.0002744823437821342,-1.6499964237179205,1.529412424687769,17.54969522451745,34.73001970767903,0.32802771585927104,2.3433134259450625,0.8404459351474429,-3.2182820044364604,9.379068546311268,1.059997558593757,-1.4414483636210704,-1.9054994583129883,-5.889491484112277,2.0784925674863004,-3.897495471212629,0.08649655458665251,2.197653732527847,40.29853295629234,11.637872706431374,1.991996012899643,7,0.6449985504150391,2.8699989318847656,-0.30750083923339844,-2.4499998092651367,0.9199981689453196,2,0.09766796938488342,-1.390632497176219,36.43999862670898,1.0816264567811995,36.77999877929688,-1.8857063449245306,36.88000106811523,0.09766796938488342
5609,2009-07-02,34.720001220703125,35.65999984741211,34.470001220703125,35.65999984741211,4038200.0,-0.0474622635397941,1.5319156707180974,1.8076880754135394,15.618887308384686,32.31395174494638,1.7392753873303803,3.8493099219750135,2.662128024762694,-1.5227120350376353,9.519592933782043,1.9799995422363281,-1.957199648321307,-3.3679990768432617,-7.579240537685777,0.8432423839992538,-5.4736198072645195,-1.262378346422004,3.5667346620659117,7.861634465666528,-14.157846736396843,2.1056207304212564,7,1.3400001525878906,4.0149993896484375,1.4224987030029297,-0.7200002670288086,2.4899978637695312,3,0.16647461336638236,-1.6499964237179205,36.45000076293945,-1.390632497176219,36.43999862670898,1.0816264567811995,36.77999877929688,0.16647461336638236
5610,2009-07-06,34.56999969482422,34.630001068115234,33.59000015258789,33.799999237060554,4910300.0,-0.00432032029392504,1.3370722946821596,-0.8191506198892037,17.765390797253943,30.617384278057028,1.56470855785318,3.8368908498595573,2.9020250431641017,-1.3860078367997488,10.202712091044365,1.1300010681152344,-2.239116195877351,-3.2900005340576186,-7.750116571157555,1.170115503042318,-5.520058552607587,-1.0599425155076503,3.1823933352555898,24.137911594890564,3.300330118150452,2.2300580185499697,7,1.0500011444091797,3.7250003814697266,1.9400005340576172,-0.5699987411499023,2.1800003051757812,0,0.2227365007495874,1.5319156707180974,34.720001220703125,-1.6499964237179205,36.45000076293945,-1.390632497176219,36.43999862670898,0.2227365007495874
5611,2009-07-07,33.40999984741211,34.61999893188477,33.110000610351555,34.5,7065700.0,-0.033555101465210124,1.2706775543451732,-1.4155837721884095,16.987206918615783,27.9992283332103,2.636719230213103,4.830270298766429,4.0796873307193735,-0.24203422478079517,11.489432691465185,1.5099983215332173,-2.4497249584983294,-4.187000465393069,-9.048298627968421,0.6742976971822827,-6.617649546680745,-1.7563513841053933,3.6764103222689926,6.833696555128182,-15.032143169451896,2.4306490812876764,7,1.970001220703125,4.645000457763672,3.395000457763672,0.590001106262207,3.4000015258789062,1,0.2562107576290238,1.3370722946821596,34.56999969482422,1.5319156707180974,34.720001220703125,-1.6499964237179205,36.45000076293945,0.2562107576290238
5612,2009-07-08,34.509998321533196,34.610000610351555,33.130001068115234,33.459999084472656,10239300.0,0.032924228648456344,1.3679920410399293,-0.9633019174975525,29.822616736186802,27.548145726989183,1.3862039929249121,3.505993485922481,3.041768236211901,-1.33521934904784,12.238589270794611,1.479999542236321,-2.508431055850849,-2.8305019378662166,-7.778503867175267,2.117499991442834,-5.3045029025207455,-0.3565009732116877,1.8606581274685894,32.86380898567507,8.642622867943196,2.474000964654526,7,0.8700027465820384,3.5450019836425852,3.267500877380378,-0.12499904632567649,3.3900032043457102,2,0.12083460407010893,1.2706775543451732,33.40999984741211,1.3370722946821596,34.56999969482422,1.5319156707180974,34.720001220703125,0.12083460407010893
5613,2009-07-09,34.799999237060554,35.45000076293945,34.11999893188477,34.830001831054695,5615400.0,0.008403388282589574,1.0944903175809544,-0.028573919804106264,32.81939982413758,26.78969483291098,1.0218067975070468,2.904151065005557,2.836227433587439,-1.6171303980419296,12.492316188689093,1.3300018310546804,-2.3156753731363864,-2.2480009078979393,-7.062084526480199,2.56608271068432,-4.655042717189069,0.15904090139319038,0.983739160984193,66.27447577816145,38.071811145363085,2.407041809291131,7,0.5800018310546804,3.2550010681152273,2.9774999618530202,-0.41499996185303445,2.170001983642578,3,0.09339080664515875,1.3679920410399293,34.509998321533196,1.2706775543451732,33.40999984741211,1.3370722946821596,34.56999969482422,0.09339080664515875
5614,2009-07-10,34.529998779296875,34.77000045776367,33.68000030517578,34.209999084472656,4018600.0,-0.007758634013880661,1.7249899864578764,-10.665734265734265,32.67545189699493,25.675211366717985,1.0879819114579519,2.6981696284880456,3.0922557485339794,-1.298694070714376,12.032277293651877,1.1199989318847727,-2.326796591443852,-2.1280012130737305,-6.370193839956883,2.114191413809422,-4.249097526515307,-0.006904899632154127,0.9200019836425781,60.68367847646881,29.30455975043224,2.1210963134415755,7,0.8500022888183594,3.5250015258789062,3.247500419616699,-0.14499950408935547,0.9500007629394531,4,0.08224732849659633,1.0944903175809544,34.799999237060554,1.3679920410399293,34.509998321533196,1.2706775543451732,33.40999984741211,0.08224732849659633
5615,2009-07-13,35.169998168945305,35.22999954223633,33.419998168945305,34.549999237060554,3708500.0,0.018534590566859688,3.8918845077247637,1.9374985098824151,46.35081400466063,26.663507617481258,0.20105261289723586,1.6256480365420813,2.489598907046748,-1.894985920267807,11.428980611431266,1.8100013732910227,-2.1950780087802073,-1.1605016708374123,-4.712435401815597,2.3914320601407724,-2.936468536326508,0.6154651946516836,-2.05999755859375,88.03407796001714,50.572375729526605,1.7759668654890939,7,0.13500213623047586,2.885002136230476,2.8825006484985423,-0.7849988937377859,1.440002441406257,0,0.05800400971668651,1.7249899864578764,34.529998779296875,1.0944903175809544,34.799999237060554,1.3679920410399293,34.509998321533196,0.05800400971668651
5616,2009-07-14,36.060001373291016,36.15999984741211,35.380001068115234,35.529998779296875,4085000.0,0.025305750659139203,1.1369842970240116,0.854844366236199,47.88557444080846,28.60833746128447,-0.8960521856710884,0.42009604065673756,1.60517371719137,-2.741091364725719,11.335674424716565,0.990001678466804,-2.183558145691549,-0.05649852752685547,-3.0655468129290213,2.9525497578753104,-1.5610226702279348,1.448025615174224,-2.9076007843017635,96.69971899644464,54.62715521328333,1.5045241427010814,7,-0.8200016021728516,1.9949989318847656,2.069997787475586,-1.675002098083496,1.0399971008300781,1,0.01913473656215814,3.8918845077247637,35.169998168945305,1.7249899864578764,34.529998779296875,1.0944903175809544,34.799999237060554,0.01913473656215814
5617,2009-07-15,37.43999862670898,37.63000106811523,36.68000030517578,36.709999084472656,3665900.0,0.038269473124316056,-1.4050740488572586,1.3773508856531964,58.24052539129285,33.12954081314841,-2.368338070762107,-1.1902577702504047,0.19951539012441089,-4.046526225387289,11.201558073871261,1.5699996948242116,-2.2167157462994496,1.4309988021850515,-1.1832771697877362,4.045274774157839,0.12386081619865763,2.7381367881714453,-4.167294067382812,95.48688098424559,47.15053817111439,1.307137985986394,7,-2.069997787475586,0.615001678466804,0.9825000762939524,-3.0549993515014577,0.17000198364258523,2,-0.016826850334565324,1.1369842970240116,36.060001373291016,3.8918845077247637,35.169998168945305,1.7249899864578764,34.529998779296875,-0.016826850334565324
5618,2009-07-16,38.060001373291016,38.209999084472656,36.86999893188477,37.209999084472656,3056600.0,0.016559903026805767,1.3304396861990488,1.1643874271679888,58.33332626908511,37.87558958655957,-3.0574709084550875,-1.915560604167922,-0.4352820555953656,-4.558224765264427,11.913384430652673,1.3400001525878835,-2.1649928517304033,2.055501556396486,-0.5435224968823604,4.654525609675332,0.7559895297570591,3.3550135830359125,-4.525859023437505,96.86852437344207,44.49962699134883,1.2995120266394236,7,-2.4000015258789062,-0.005001068115234375,0.36249732971191406,-3.675002098083496,0.6499977111816406,3,-0.00420388443612596,-1.4050740488572586,37.43999862670898,1.1369842970240116,36.060001373291016,3.8918845077247637,35.169998168945305,-0.00420388443612596
5619,2009-07-17,38.54999923706055,38.81999969482422,37.63999938964844,38.09000015258789,3945500.0,0.012874352235662023,1.3600006103515625,0.5411739362633121,59.10576397480389,42.46896438406512,-3.293384429365524,-2.4832583195351745,-0.9704699472582519,-4.968702256111975,12.746220552981047,1.1800003051757812,-1.9894713139883677,2.5139993667602525,-0.19569033908371125,5.223689072604216,1.1591545138382742,3.868844219682231,-4.641788348437501,94.99999293574781,44.220834543846465,1.3548448529219816,7,-2.5849990844726562,-0.4949989318847656,0.2674999237060547,-4.164999961853027,0.6300010681152344,4,-0.040985682169312754,1.3304396861990488,38.060001373291016,-1.4050740488572586,37.43999862670898,1.1369842970240116,36.060001373291016,-0.040985682169312754
5620,2009-07-20,39.43000030517578,39.5,38.18999862670898,39.099998474121094,3661400.0,0.022827524916504638,4.574459450685051,0.7173967127195529,63.31658445582497,47.61667299931058,-3.812411554656684,-3.4005679242509714,-1.8463919981786674,-5.743618865418242,13.478366911658885,1.3100013732910227,-1.6792898443774362,3.3070003509521513,0.280498680776887,6.333502021127416,1.7937495158645191,4.820251186039783,-5.030610535932617,98.30097784049191,46.27873051148785,1.5132508350876313,7,-3.114999771118164,-1.93499946594239,0.17749977111816406,-4.255000114440918,-1.1300010681152344,0,-0.10017754837351489,1.3600006103515625,38.54999923706055,1.3304396861990488,38.060001373291016,-1.4050740488572586,37.43999862670898,-0.10017754837351489
5621,2009-07-21,39.52000045776367,40.150001525878906,38.79999923706055,39.900001525878906,3928500.0,0.0022825298476114586,2.0681832959811346,-1.151511998890276,65.87629060586016,51.62263676260762,-3.2906049534145865,-3.3654062435953094,-1.966000237253489,-5.733969928484981,13.726442512073437,1.3500022888183594,-1.1423086329376275,3.208000564575194,-0.16954569242136586,6.585546821571754,1.5192274360769176,4.89677369307347,-4.508537460829686,81.84435600897059,27.108131967661564,1.688773128498279,7,-2.7350006103515625,-2.2250003814697266,0.08749961853027344,-4.345000267028809,-1.1800003051757812,1,-0.07363359852493223,4.574459450685051,39.43000030517578,1.3600006103515625,38.54999923706055,1.3304396861990488,38.060001373291016,-0.07363359852493223
5622,2009-07-22,39.0,39.70000076293945,38.400001525878906,38.91999816894531,3504700.0,-0.013157906167521771,-1.3214373297002724,-0.21053054258896753,62.487749818699164,54.91912009533668,-2.3095973628823643,-2.7833362657117604,-1.431002471865611,-5.112181038933699,13.95237498905486,1.2999992370605469,-0.6461168410685403,2.55800018310547,-1.027547990350108,6.143548356561048,0.7652260963776811,4.350774269833259,-3.2691416090137224,64.93900559759854,8.030485715441287,1.7927740867277906,7,-2.2150001525878906,-1.7049999237060547,0.6075000762939453,-3.8249998092651367,-0.9099998474121094,2,-0.04871798784304893,2.0681832959811346,39.52000045776367,4.574459450685051,39.43000030517578,1.3600006103515625,38.54999923706055,-0.04871798784304893
5623,2009-07-23,40.86000061035156,40.93000030517578,38.54999923706055,38.75,4691600.0,0.04769232334234785,1.1155565049913194,26.374403967194354,79.69050790055225,60.143015206843046,-3.59795009584478,-4.487495111423854,-3.2569846108170637,-6.818466481475781,14.459176340842397,2.3800010681152344,0.05496249793746699,4.1730007171630845,0.09087936070451264,8.255122073621656,2.1319400389337986,6.2140613953923705,-4.510462180480317,97.87235029346493,33.32384070547123,2.041060678229285,7,-3.6850013732910156,-3.8400001525878906,-1.2525005340576172,-5.285000801086426,-2.770000457763672,3,-0.07953989112708526,-1.3214373297002724,39.0,2.0681832959811346,39.52000045776367,4.574459450685051,39.43000030517578,-0.07953989112708526
5624,2009-07-24,41.459999084472656,41.5,39.93000030517578,39.959999084472656,4159200.0,0.014684250248618191,-1.0128232716459955,0.7109002682942703,81.92770530599947,64.09600312921403,-3.4772168118540066,-4.955654918068319,-3.774026569028571,-7.263851741509853,15.0070427911356,1.5699996948242188,0.5849054249886052,4.527999305725096,-0.07674741979804622,9.132746031248239,2.225625942963525,6.8303726684866675,-4.377586754552688,98.79151362745291,27.927949764460422,2.3023733627615703,7,-3.019998550415039,-4.154998779296875,-1.852499008178711,-5.8849992752075195,-7.00999832153321,4,-0.06632899326401365,1.1155565049913194,40.86000061035156,-1.3214373297002724,39.0,2.0681832959811346,39.52000045776367,-0.06632899326401365
5625,2009-07-27,41.150001525878906,41.72999954223633,40.59000015258789,41.47000122070313,2929500.0,-0.007477027627572963,1.7142960944595822,-0.21333312988281725,88.93361543164221,68.65689657264001,-2.491787660963176,-4.542240513778914,-3.3678125702969126,-6.8237439989900395,15.829414669027189,1.1399993896484375,1.1018489401923688,4.004501724243163,-0.9711173296923121,8.980120778178637,1.5166921972754253,6.4923112512109,-3.2724234153445337,82.58263177610348,3.470193412325358,2.4878095269677383,7,-1.9450016021728516,-3.730001449584961,-1.542501449584961,-5.5750017166137695,-5.720001220703125,0,-0.04787366093933698,-1.0128232716459955,41.459999084472656,1.1155565049913194,40.86000061035156,-1.3214373297002724,39.0,-0.04787366093933698
5626,2009-07-28,40.06999969482422,40.77999877929688,39.08000183105469,40.61999893188477,3723400.0,-0.02624548702326246,2.908043759454494,1.7187492549412138,78.02419486638755,70.85508206987274,-0.8751836588891493,-3.3762230497340937,-2.1818503154489406,-5.59384216934734,16.607068309529673,2.0699996948242188,1.6653608347617492,2.759999847412111,-2.3795809655925666,7.899580660416788,0.19020944090976855,5.329790253914453,-1.4219372979494551,50.15012503737375,-33.37438734129294,2.5697904065023396,7,-0.7700004577636719,-2.6499996185302734,-0.5799999237060547,-4.494999885559082,-5.060001373291023,1,-0.04417270953940888,1.7142960944595822,41.150001525878906,-1.0128232716459955,41.459999084472656,1.1155565049913194,40.86000061035156,-0.04417270953940888
5627,2009-07-29,38.93000030517578,39.5,38.16999816894531,39.41999816894531,4442300.0,-0.02845019711332042,3.09230371961454,0.8909064426858165,69.17363459877139,72.05956077317123,0.5569708853183926,-2.1503645611574242,-1.0075600462159997,-4.301864778448852,16.874665028694167,1.9000015258789062,2.038868289786379,1.4955003738403292,-3.675880911146237,6.666881658826895,-1.0901902686529539,4.081191016333612,2.799999237060547,21.34836637795706,-61.69959043030735,2.5856906424932826,7,0.7549991607666016,-1.510000228881836,0.20749950408935547,-3.3550004959106445,-3.299999237060547,2,-0.01515541094176276,2.908043759454494,40.06999969482422,1.7142960944595822,41.150001525878906,-1.0128232716459955,41.459999084472656,-0.01515541094176276
5628,2009-07-30,40.0099983215332,40.4900016784668,39.15999984741211,39.70000076293945,2848400.0,0.027742050035736376,1.0944840263844,-0.6326508369015181,73.66148739617879,73.6768633755462,-0.2428716983473791,-3.1094023095758843,-2.0300167082138785,-5.231482367275149,17.335539630269373,1.5600013732910156,2.39587952292257,2.397498512268065,-2.875279644690032,7.670276669226162,-0.23889056621098348,5.0338875907471134,1.6488011932373041,51.68537760666414,-32.779093992952575,2.63638907847905,7,-0.05999946594238281,-2.589998245239258,-0.8799982070922852,-3.8049983978271484,-4.38999938964843,3,-0.0479879592474759,3.09230371961454,38.93000030517578,2.908043759454494,40.06999969482422,1.7142960944595822,41.150001525878906,-0.0479879592474759
5629,2009-07-31,40.5,40.52999877929688,39.31999969482422,39.70000076293945,4725100.0,0.0122469807303911,1.8139618440137562,2.580663024217366,73.31584290790062,74.78789209244351,-0.47737821120598056,-3.314093851036958,-2.4659129168429956,-5.600098933819652,16.91136500499062,1.2099990844726634,2.5792201665346894,2.5985002517700195,-2.6402438737779548,7.837244377317994,-0.02087181100396407,5.217872314544003,1.089023487854,65.44946438885037,-17.796637967723996,2.6193720627739867,7,-0.5500011444091797,-3.0799999237060547,-1.6499996185302734,-4.295000076293945,-4.380001068115227,4,-0.05950616907190398,1.0944840263844,40.0099983215332,3.09230371961454,38.93000030517578,2.908043759454494,40.06999969482422,-0.05950616907190398
5630,2009-08-03,42.27000045776367,42.75,41.2400016784668,41.36000061035156,5944800.0,0.04370371500651049,-1.626089264093676,1.1375008940705242,75.22339689717235,75.82645945814485,-2.0139472466790025,-4.719629782544118,-4.10370844530204,-7.228407537646213,16.437957717757694,2.25,2.782299864891577,3.9835006713867216,-1.3551665251386709,9.322167867912114,1.3141670731240254,6.652834269649418,-4.100002288818359,89.51966483983276,7.645900839302783,2.6693335982626953,8,-1.8100013732910156,-4.340000152587891,-3.530000686645508,-5.820000648498535,-6.510002136230469,0,-0.18500117364886226,1.8139618440137562,40.5,1.0944840263844,40.0099983215332,3.09230371961454,38.93000030517578,-0.18500117364886226
5631,2009-08-04,41.97000122070313,42.40999984741211,41.11999893188477,41.959999084472656,7097400.0,-0.007097213953434878,1.8988804498773992,0.01099136033804873,70.16920204206907,76.6799541496304,-1.4861525318141346,-3.947864650525709,-3.6851597346622853,-6.804745988718061,15.710808010834883,1.2900009155273366,2.954885374377966,3.2555013656616296,-1.80218159257943,8.31318432390269,0.7266598865410998,5.784342844782159,-3.7084030151367244,82.96946577601588,2.7012744988727206,2.528841479120531,8,-1.5100021362304759,-4.040000915527351,-3.230001449584968,-5.240001678466804,-5.6300010681152415,1,-0.15582560698857628,-1.626089264093676,42.27000045776367,1.8139618440137562,40.5,1.0944840263844,40.0099983215332,-0.15582560698857628
5632,2009-08-05,38.68000030517578,40.0,38.599998474121094,39.86999893188477,13075100.0,-0.07838934524272656,-1.0740728182087906,-118.97444698694899,52.23021235243089,73.62881019983914,1.9597740341605103,-0.3472429365476728,-0.3452779045820691,-3.401134612713463,14.416901285385217,3.3700027465820384,2.9333087730133656,-0.24299964904785298,-4.898718408648854,4.412719110553148,-2.5708590288483535,2.0848597307526475,-0.32863406372069903,1.9277542563732997,-73.09118571611708,2.3278593798005014,8,1.779998779296875,-0.75,-0.4725008010864258,-1.9500007629394531,-1.0999984741210938,2,-0.09488112602603838,1.8988804498773992,41.97000122070313,-1.626089264093676,42.27000045776367,1.8139618440137562,40.5,-0.09488112602603838
5633,2009-08-06,38.04999923706055,38.38000106811523,36.81999969482422,38.38000106811523,10045200.0,-0.016287514559066185,8.454501317797561,0.2773127830973378,48.219373335485216,69.88343998089312,2.401837293476653,0.5678373712690501,0.346365127121949,-2.672487500731677,13.693163576707745,1.8600006103515625,2.862490830354737,-1.0355007171630888,-5.2953382947145755,3.224336860388398,-3.1654195059388286,1.094418071612651,4.700000762939453,20.741981095056076,-49.61177200456149,2.1299187887757425,8,1.7350006103515625,-0.11999893188476562,0.05250072479248047,-1.3199996948242188,0.25,3,-0.06360047877709929,-1.0740728182087906,38.68000030517578,1.8988804498773992,41.97000122070313,-1.626089264093676,42.27000045776367,-0.06360047877709929
5634,2009-08-07,37.36999893188477,38.72999954223633,37.11999893188477,38.459999084472656,6951400.0,-0.017871230454939324,-1.0251578060934476,3.3030124381560584,42.55779858894793,64.73057144281597,2.727482789157534,1.5510348906318256,1.0420463535916014,-1.907651512174155,12.66076174819667,1.6100006103515554,2.8465076687535813,-1.8575010299682546,-5.640610295565324,1.9256082356288147,-3.749055662766793,0.03405360283028358,5.261401062011714,9.274860181381568,-55.16668370301048,1.8915546327985358,8,2.4150009155273366,0.5600013732910085,0.8375005722045827,-0.6399993896484446,1.3899993896484304,4,-0.0468290085635209,8.454501317797561,38.04999923706055,-1.0740728182087906,38.68000030517578,1.8988804498773992,41.97000122070313,-0.0468290085635209
5635,2009-08-10,37.209999084472656,37.75,36.849998474121094,37.47999954223633,5797600.0,-0.004281505271213737,1.2222222222222223,0.24770680730882055,41.696616108443806,60.69417380304446,2.536565598768867,1.9728517876831262,1.1671895618916963,-1.678692577654843,11.956735425240389,0.9000015258789062,2.4524073276244778,-2.1195009231567354,-5.534036676524721,1.2950348302112502,-3.8267687998407283,-0.4122330464727426,5.305172903442383,6.9767330769729465,-52.98059508693699,1.707267876683992,8,2.575000762939453,0.720001220703125,0.1875019073486328,-0.4799995422363281,2.6599998474121165,0,-0.02929320557394821,-1.0251578060934476,37.36999893188477,8.454501317797561,38.04999923706055,-1.0740728182087906,38.68000030517578,-0.02929320557394821
5636,2009-08-11,36.75,37.209999084472656,36.41999816894531,37.209999084472656,6348000.0,-0.012362243907299897,2.4347934254391057,1.703697424377287,41.877255422792445,57.66124278349123,2.767085506025232,2.6216053687405036,1.5259832312900414,-1.1753405343833947,11.938456869721625,0.7900009155273438,1.9226325260306965,-2.613999938964845,-5.901004735097985,0.6730048571682943,-4.2575023370314184,-0.9704975408982719,5.651268542053224,9.217923527080075,-48.03929427091474,1.6435023980665713,8,2.8349990844726562,1.1800003051757812,0.20750045776367188,0.7150001525878906,4.029998779296882,1,-0.026938821182770023,1.2222222222222223,37.209999084472656,-1.0251578060934476,37.36999893188477,8.454501317797561,38.04999923706055,-0.026938821182770023
5637,2009-08-12,36.810001373291016,37.150001525878906,36.400001525878906,36.68000030517578,7637800.0,0.0016326904296875,-1.1739173701756422,-0.28261158011709486,33.19502284861349,53.16496894487287,2.6538142990461893,2.6477370579318134,1.3720912811581414,-1.1555932121299861,12.770908716400786,0.75,1.324690356222959,-2.522498703002931,-5.898020037037959,0.853022631032097,-4.210259370020445,-0.8347380359854171,5.3520163538378895,17.596574955590665,-33.09698801339731,1.687760667017515,8,2.7649993896484375,1.1299991607666016,-0.09250068664550781,0.9949989318847656,7.1999969482421875,2,-0.012768302177900814,2.4347934254391057,36.75,1.2222222222222223,37.209999084472656,-1.0251578060934476,37.36999893188477,-0.012768302177900814
5638,2009-08-13,37.900001525878906,37.95000076293945,36.86000061035156,37.18000030517578,7449200.0,0.029611521649623773,1.658537946947776,5.5384254232812,35.80543341832745,48.99714566825362,1.377940568698257,1.628636561475517,0.2543798920759883,-2.2109093001293303,13.161211235228995,1.1399993896484375,0.9361389822611983,-1.4244985580444336,-4.813449784223103,1.9644526681342356,-3.1189741711337717,0.26997705504490455,3.916295229174999,64.37773721133932,18.951635856750627,1.6944756130893361,8,1.6749992370605469,0.18499755859375,-1.1825008392333984,0.154998779296875,5.1999969482421875,3,-0.0084432633757473,-1.1739173701756422,36.810001373291016,2.4347934254391057,36.75,1.2222222222222223,37.209999084472656,-0.0084432633757473
5639,2009-08-14,36.97000122070313,37.9900016784668,36.61999893188477,37.9900016784668,4848200.0,-0.024538265639402423,1.6862786896894624,-1.416664900606102,34.118544293376814,44.42993982338746,1.9607454067071401,2.565745300940975,1.1088620450158189,-1.238028015529828,13.284108997751659,1.3700027465820241,0.6803192892680059,-2.275498962402338,-5.810964333758086,1.2599664089534102,-4.043231648080216,-0.5077662767244604,4.521317820600274,35.8490339699963,-4.675551671201973,1.7677326856778757,8,2.4349994659423757,1.1149978637695241,-0.2525005340576243,1.0849990844726491,6.969997406005845,4,0.035975060114756374,1.658537946947776,37.900001525878906,-1.1739173701756422,36.810001373291016,2.4347934254391057,36.75,0.035975060114756374
5640,2009-08-17,35.47999954223633,36.099998474121094,35.209999084472656,35.9900016784668,3212200.0,-0.040302992406513805,1.4383687631947493,0.5000018699488042,33.087697253109454,40.30977262461416,2.666731478513647,3.947015407484109,2.5347782024173853,0.29844140831615107,13.306388447360012,1.7600021362304759,0.20027641971446286,-3.568000602722165,-7.481204367366999,0.34520316192266876,-5.524602485044582,-1.6113987203997482,5.705840448141608,9.712237619740902,-28.372252105707233,1.9566018823224156,8,2.125,2.604999542236328,1.2375011444091797,2.575000762939453,7.880001068115234,0,0.09244641549085353,1.6862786896894624,36.97000122070313,1.658537946947776,37.900001525878906,-1.1739173701756422,36.810001373291016,0.09244641549085353
5641,2009-08-18,36.61000061035156,36.77999877929688,35.31999969482422,35.59000015258789,4145500.0,0.03184895948969935,1.1470625359381674,-1.9999925202327704,41.445432126827946,39.11146371065828,0.7783039277373547,2.7276757567949232,1.3673305569265892,-0.7788476088603176,12.861108471136331,1.4599990844726634,-0.3161221371668361,-2.292499542236328,-6.345703085428795,1.7607040009561388,-4.319101313832562,-0.2658977706400947,4.097772107553951,50.35972012772363,9.738597627533352,2.0266017715962352,8,0.3599987030029297,2.3699989318847656,0.06999969482421875,1.4449996948242188,5.630001068115234,1,0.08904666121779403,1.4383687631947493,35.47999954223633,1.6862786896894624,36.97000122070313,1.658537946947776,37.900001525878906,0.08904666121779403
5642,2009-08-19,37.099998474121094,37.5,35.65999984741211,36.25,3823500.0,0.01338426264956083,1.2303011527310894,0.8333314633845326,38.7818091069759,38.06284546304613,0.045386088800199786,2.2008762251537775,0.8135370436441036,-1.1892772672071317,12.522888557050461,1.8400001525878906,-1.0569391086490896,-1.7075016021728544,-5.839384971974752,2.4243817676290433,-3.7734432870738033,0.35844008272809447,3.16795235310979,67.98552611898826,27.57574806543807,2.065941684900947,8,-0.12999916076660156,1.8800010681152344,-0.4524984359741211,0.9550018310546875,5.270000457763679,2,0.09919138696845908,1.1470625359381674,36.61000061035156,1.4383687631947493,35.47999954223633,1.6862786896894624,36.97000122070313,0.09919138696845908
5643,2009-08-20,37.61000061035156,37.91999816894531,37.06999969482422,37.150001525878906,3846100.0,0.013746688873483848,-1.7419184150618348,0.5411763649908896,38.876065559905705,37.653764015374776,-0.5963009067395646,1.5124523868363724,0.21178983001011886,-1.588474283497277,11.503090991382848,0.8499984741210938,-1.717508314589054,-1.0349994659423842,-5.081760546152509,3.0117616142677406,-3.058380006047443,0.9883810741626746,2.2533140774586613,86.33090958489821,47.060688835323525,2.023380540105061,8,-1.010000228881836,1.3699989318847656,-0.8975000381469727,0.44499969482421875,5.689998626708984,3,0.17016744502312342,1.2303011527310894,37.099998474121094,1.1470625359381674,36.61000061035156,1.4383687631947493,35.47999954223633,0.17016744502312342
5644,2009-08-21,38.709999084472656,38.900001525878906,37.900001525878906,38.099998474121094,5037100.0,0.029247499501989793,1.0201908108691295,1.3260909226610054,35.551946594253494,36.97102295824252,-1.6608915020572113,0.20645227866218363,-1.0232229451753554,-2.5535404354614712,10.351276112534238,1.2900009155273438,-1.8982452194486257,0.20249900817871236,-3.6223281388329625,4.027326155190387,-1.709914565327125,2.1149125816845498,0.7810503550705619,94.85088575351077,59.37833303854026,1.9124135735058372,8,-1.654998779296875,0.2700004577636719,-1.852499008178711,-0.654998779296875,4.319999694824226,4,0.11340737518666977,-1.7419184150618348,37.61000061035156,1.2303011527310894,37.099998474121094,1.1470625359381674,36.61000061035156,0.11340737518666977
5645,2009-08-24,39.18000030517578,39.68999862670898,38.95000076293945,39.040000915527344,3372100.0,0.01214159730868225,-3.6249910592947128,0.2295069665057408,38.83106609899271,36.63255747782033,-2.0361875969985803,-0.44133103835682164,-1.6058955625583167,-2.8873805318961914,9.17098722141157,0.979999542236321,-1.9598058557613172,0.7710002899169908,-2.864050864512521,4.406051444346502,-1.0465252872977615,2.588525867131743,-3.970001220703125,88.32955500716253,56.43338817938896,1.817525577214754,8,-1.730001449584961,-0.20000076293945312,-2.1700000762939453,-1.125,3.479999542236328,0,0.12149051262014376,1.0201908108691295,38.709999084472656,-1.7419184150618348,37.61000061035156,1.2303011527310894,37.099998474121094,0.12149051262014376
5646,2009-08-25,38.29999923706055,39.7400016784668,38.04999923706055,39.52000045776367,3794800.0,-0.022460466086290043,1.0361430278518247,-8.71433242506812,48.11507512262466,38.29034106382157,-1.020515229539754,0.3154397757497236,-0.8066262549917127,-1.894113758816104,8.801181911181805,1.69000244140625,-1.8949216066793682,-0.020500755310060015,-3.570471886575149,3.5294703759550288,-1.7954863209426009,1.7544848103224808,-3.0004001617431655,64.70583835414587,27.820129345571523,1.7749855656325428,8,-0.8249988555908203,0.6800003051757812,-1.394998550415039,-0.24499893188476562,3.3500022888183594,1,0.13211492099443078,-3.6249910592947128,39.18000030517578,1.0201908108691295,38.709999084472656,-1.7419184150618348,37.61000061035156,0.13211492099443078
5647,2009-08-26,38.34000015258789,38.43999862670898,37.790000915527344,38.060001373291016,2565100.0,0.0010444103478894906,1.7083479034873508,-0.2295069665057408,51.52792806988489,40.03728491399462,-0.9171056430835236,0.24134507598533617,-0.9043801901258419,-1.8445348888200783,8.926229256275683,0.6499977111816335,-1.7961865261060979,0.049000167846678266,-3.4894320160987817,3.5874323517921383,-1.7202159241260517,1.8182162598194083,-2.862784973144535,47.56552487766547,8.28092661348569,1.7692160919727287,8,-0.8649997711181641,0.6399993896484375,-1.3000001907348633,-0.2849998474121094,2.3199996948242188,2,0.10172147914338647,1.0361430278518247,38.29999923706055,-3.6249910592947128,39.18000030517578,1.0201908108691295,38.709999084472656,0.10172147914338647
5648,2009-08-27,38.09000015258789,38.22999954223633,37.13999938964844,38.06999969482422,2614500.0,-0.006520605086203335,6.266686164057831,0.07143051771117166,53.973514395210785,42.24339270308728,-0.712217307623142,0.35850939206133603,-0.6698064116199873,-1.4874565447693016,8.486682183124369,1.2000007629394531,-1.6637215306426185,-0.10499992370605327,-3.5500119403073285,3.340012092895222,-1.8275059320066873,1.6175060845945808,-2.4422735131836006,36.53845871694237,-6.271919309958037,1.7225060083006358,8,-0.6149997711181641,0.8899993896484375,-1.0500001907348633,-0.034999847412109375,3.6699981689453125,3,0.11236541775141196,1.7083479034873508,38.34000015258789,1.0361430278518247,38.29999923706055,-3.6249910592947128,39.18000030517578,0.11236541775141196
5649,2009-08-28,38.09000015258789,38.70000076293945,37.790000915527344,38.40999984741211,2194300.0,0.0,1.0222184546263722,-15.999618539004388,54.943823258752474,44.67185114815873,-0.5997031612031591,0.1778176301273504,-0.6781358583106467,-1.3609288748263424,8.025960756565311,0.9099998474121094,-1.4107642801236864,0.015500068664550781,-3.2541726140192395,3.285172751348341,-1.6193362726773444,1.650336410006446,-2.278582511621103,36.53845871694237,-10.358306098653053,1.6348363413418934,8,-0.5599994659423828,0.8899993896484375,-0.9925003051757812,-0.034999847412109375,4.590000152587891,4,0.1367812828459305,6.266686164057831,38.09000015258789,1.7083479034873508,38.34000015258789,1.0361430278518247,38.29999923706055,0.1367812828459305
5650,2009-08-31,34.450000762939446,36.34000015258789,34.169998168945305,36.27999877929688,21832000.0,-0.09556312352498475,1.2256421893615055,5.718749254941274,40.48014005742882,44.564596473781044,3.217142927583552,3.3749595881256127,2.918479945664309,2.3772536999971337,7.01394142727397,3.9200019836425852,-1.353422500207401,-3.23349933624268,-6.251280311729062,-0.21571836075629847,-4.742389823985867,-1.7246088484994928,5.290000915527351,5.02697338548347,-44.70943005186057,1.50889048774319,8,2.5049991607666087,4.00999832153321,3.422499656677253,3.6049995422363352,9.219997406005866,0,0.24905654067757266,1.0222184546263722,38.09000015258789,6.266686164057831,38.09000015258789,1.7083479034873508,38.34000015258789,0.24905654067757266
5651,2009-09-01,35.43000030517578,35.70000076293945,34.509998321533196,34.720001220703125,17636100.0,0.028447010755674462,-1.1061899103381085,-0.3879780623401391,44.69230514165288,45.22131825541182,2.2933254561647587,1.9814687102542763,1.9684538702617829,1.4826528570756636,6.028103205791882,1.250000000000007,-1.1657162344958465,-1.926499748229979,-4.346758474463321,0.4937589780033633,-3.1366291113466502,-0.7163703851133079,4.198601303100588,27.814600766475934,-24.91376730419782,1.210129363116671,9,1.5249996185302734,3.029998779296875,2.8824996948242188,2.625,9.549999237060547,1,0.20406433756592812,1.2256421893615055,34.450000762939446,1.0222184546263722,38.09000015258789,6.266686164057831,38.09000015258789,0.20406433756592812
5652,2009-09-02,35.009998321533196,35.880001068115234,35.009998321533196,35.169998168945305,12017000.0,-0.01185441659680786,-9.875044703526303,-0.22535218834957715,38.280608754865426,45.15515638818513,2.6660468172613037,2.226584065007316,2.3928898259422553,1.9899909952050763,6.461544437390581,0.8700027465820384,-0.8380730887830907,-2.163001632690438,-4.713742295705963,0.3877390303250863,-3.438371964198204,-0.8876313011826724,4.509431217956553,18.54303910778237,-31.36047296324911,1.275370331507764,9,1.9450016021728587,3.4500007629394602,3.35000133514405,3.0450019836425852,9.870002746582031,2,0.1896601977344774,-1.1061899103381085,35.43000030517578,1.2256421893615055,34.450000762939446,1.0222184546263722,38.09000015258789,0.1896601977344774
5653,2009-09-03,35.630001068115234,35.63999938964844,35.29999923706055,35.439998626708984,7875100.0,0.01770930523583325,2.23811080835604,-1.1875163912929452,44.42595985430531,46.14115786152422,1.9396159986043102,1.49250690391559,1.798801720370193,1.4613373172993036,6.864623041296883,0.6300010681152415,-0.7068802029507282,-1.4219989776611328,-4.026598893634265,1.1826009383119995,-2.7242989356476954,-0.1196990196745702,3.7824398439636298,32.22962611777734,-18.648153954819833,1.3022999579865655,9,1.3249988555908203,2.829998016357422,2.9224987030029297,2.424999237060547,9.729999542236328,3,0.1411731301854533,-9.875044703526303,35.009998321533196,-1.1061899103381085,35.43000030517578,1.2256421893615055,34.450000762939446,0.1411731301854533
5654,2009-09-04,35.61999893188477,35.79999923706055,35.290000915527344,35.4900016784668,6905100.0,-0.0002807223107105239,1.0816348773841962,0.6841872791519809,50.66413318856319,47.45594309369871,1.63739652715973,1.438430305494002,1.8157937492270904,1.5550951847273282,7.428223720823693,0.5099983215332031,-0.5709931328981526,-1.3445011138915959,-4.020715932170532,1.3317137043873402,-2.682608523031064,-0.00639370475212786,3.687593125331418,66.82025057440191,10.291841809337384,1.338107409139467,9,1.335000991821282,2.8400001525878835,3.06500053405761,2.4350013732910085,9.40999984741211,4,0.17237505821911436,2.23811080835604,35.630001068115234,-9.875044703526303,35.009998321533196,-1.1061899103381085,35.43000030517578,0.17237505821911436
5655,2009-09-08,36.11999893188477,36.79999923706055,35.970001220703125,36.36999893188477,15009500.0,0.01403705825359891,-2.018199725339433,-1.9231175538469516,47.52774314442453,47.39068398500981,0.7349788960475934,0.8986579198766051,1.3184216770685993,1.1161032013605166,7.66715629786979,1.1800003051757741,-0.4608423332569558,-0.7900011062622028,-3.489459323492426,1.9094571109680203,-2.139730214877318,0.5597280023529123,3.084841247565997,70.3056754010432,12.460077627092147,1.3497291086151124,9,0.3150005340576101,2.3400001525878835,2.56500053405761,1.9350013732910085,10.090000152587884,1,0.18161687617050837,1.0816348773841962,35.61999893188477,2.23811080835604,35.630001068115234,-9.875044703526303,35.009998321533196,0.18161687617050837
5656,2009-09-09,35.7599983215332,36.45000076293945,35.54999923706055,36.41999816894531,10547300.0,-0.009966794601252937,1.4999867546160164,2.6399993896484375,43.149290634772,46.45972426999727,0.7786762476902638,1.2444930456997128,1.680145024792381,1.531326670328525,7.788527041942974,0.9000015258789062,-0.40630517368830965,-1.100501632690431,-3.8481897876789546,1.6471865222980924,-2.474345710184693,0.27334244480383063,3.3441450177074543,41.89941991057866,-14.057809199537637,1.3738440774942615,9,0.6750011444091797,2.530000686645508,3.4350013732910156,2.295001983642578,11.90999984741211,2,0.22119687412426514,-2.018199725339433,36.11999893188477,1.0816348773841962,35.61999893188477,2.23811080835604,35.630001068115234,0.22119687412426514
5657,2009-09-10,36.34000015258789,36.38000106811523,35.56999969482422,35.84000015258789,10128500.0,0.016219291338876562,1.7930993659730516,-0.7575759327225963,43.55330366005313,45.30192307720197,-0.12835870857683318,0.6613840103032231,1.1196020202665267,1.04481040772761,7.906610560474892,0.8100013732910085,-0.4357269475502932,-0.49699974060058594,-3.2545283181309372,2.2605288369297654,-1.8757640293657616,0.8817645481645897,2.6654602832468584,69.53645060972067,16.701632375739806,1.378764288765174,9,0.09499931335449219,0.7449989318847656,2.854999542236328,1.7150001525878906,10.689998626708991,3,0.2377545226574016,1.4999867546160164,35.7599983215332,-2.018199725339433,36.11999893188477,1.0816348773841962,35.61999893188477,0.2377545226574016
5658,2009-09-11,37.58000183105469,37.63999938964844,36.5,36.5099983215332,11793800.0,0.034122225461204136,-1.0917417065343304,2.1400070190429688,44.34436552006973,44.124205550681665,-1.618515726578437,-0.636451649665311,-0.08645315305844292,-0.11957253853485383,8.20654064433388,1.2999992370605469,-0.5343128213895625,0.7590019226074247,-1.9761796929865127,3.494183538201362,-0.6085888851895476,2.126592730404397,1.32874935944227,97.44691074251914,47.86441611286646,1.3675908077969698,9,-1.6750030517578125,-0.6250019073486328,1.6149978637695312,0.47499847412109375,9.759998321533203,4,0.1942522320748823,1.7930993659730516,36.34000015258789,1.4999867546160164,35.7599983215332,-2.018199725339433,36.11999893188477,0.1942522320748823
5659,2009-09-14,38.29999923706055,38.36999893188477,36.75,36.95000076293945,7586600.0,0.019159057235885513,1.1744983281873138,1.2616766787286762,45.70312369032884,44.704537065448335,-2.576543157005972,-1.3193435082820457,-0.7076661290164097,-0.7717704730363266,8.456036675143785,1.6199989318847727,-0.6739117281309603,1.4124994277954102,-1.4014725026617398,4.22647135825256,0.005513462566831606,2.8194853930239887,0.5139768930053776,97.51774104966387,50.653868110975395,1.4069859652285759,9,-1.8600006103515625,-1.3449993133544922,0.5575008392333984,-0.24499893188476562,8.180000305175781,0,0.18433424318346958,-1.0917417065343304,37.58000183105469,1.7930993659730516,36.34000015258789,1.4999867546160164,35.7599983215332,0.18433424318346958
5660,2009-09-15,38.7599983215332,38.88000106811523,37.84000015258789,38.27999877929688,7789500.0,0.012010420199370264,1.888871228376948,0.3555556183489919,52.342152451038274,45.554520099824494,-2.6383228908934555,-1.60321149090705,-1.0566630955800207,-1.1615649509943822,8.10237392177886,1.0400009155273366,-0.8238967718812802,1.708498573303224,-1.1421654194426338,4.559162566049082,0.28316657693029157,3.1338305696761566,-4.590000152587898,96.39631589800007,49.64996772383367,1.42533199637293,9,-1.8149986267089915,-1.8049983978271484,0.09750175476074219,-0.7049980163574219,7.820003509521484,1,0.16176472469763659,1.1744983281873138,38.29999923706055,-1.0917417065343304,37.58000183105469,1.7930993659730516,36.34000015258789,0.16176472469763659
5661,2009-09-16,39.86999893188477,40.400001525878906,38.75,39.0,8250100.0,0.028637787884910892,-1.4087632296310322,1.8124995032941948,57.02478325597689,47.637206155503534,-3.4109770590852975,-2.589208805386761,-2.0030786771839715,-2.2242118201443972,8.407313045069234,1.6500015258789062,-0.9686578172777516,2.6554992675781293,-0.4502675723674088,5.761266107523667,1.1026158476053638,4.208382687550895,-5.605800704956067,89.02686556790805,40.633292727655416,1.5528834199727681,9,-2.0249977111816477,-2.5849990844726634,-1.0124988555908274,-1.8149986267089915,7.030002593994126,2,0.15901681270218626,1.888871228376948,38.7599983215332,1.1744983281873138,38.29999923706055,-1.0917417065343304,37.58000183105469,0.15901681270218626
5662,2009-09-17,40.77999877929688,41.11000061035156,39.65999984741211,40.060001373291016,12303400.0,0.022824175364709376,1.1014487545575922,0.8275842413347086,61.64500877710126,49.55043381359198,-3.8179243686218243,-3.3828151369282367,-2.7710081132099873,-3.0655974842604152,9.255532612756275,1.4500007629394531,-0.6082247139133656,3.3814990997314496,-0.10803547060999108,6.87103367007289,1.6367318145607328,5.126266384902166,-6.270368420410172,92.84160981858277,41.17428882082089,1.7447672851707199,9,-2.579998016357429,-3.1399993896484446,-2.0224990844726634,-2.724998474121101,4.58000183105468,3,0.16895536037010217,-1.4087632296310322,39.86999893188477,1.888871228376948,38.7599983215332,1.1744983281873138,38.29999923706055,0.16895536037010217
5663,2009-09-18,44.0099983215332,44.25,41.15999984741211,41.45000076293945,22821900.0,0.07920548403439676,1.0328942250018196,3.555564974595049,70.02704872125102,51.70186887277952,-6.408092796096703,-6.438883810206939,-5.827824209690675,-6.198721988169524,10.729767591908503,3.470001220703118,-0.26105893695846305,6.291498756408693,1.715607061368594,10.867390451448792,4.0035529088886435,8.579444603928742,-9.104345747558604,96.79997762044272,41.43362674736364,2.2879458475200507,9,-4.10999870300293,-4.799999237060547,-5.252497673034668,-5.954998016357422,0.21000289916992898,4,0.06862078102570734,1.1014487545575922,40.77999877929688,-1.4087632296310322,39.86999893188477,1.888871228376948,38.7599983215332,0.06862078102570734
5664,2009-09-21,43.099998474121094,44.349998474121094,42.900001525878906,43.150001525878906,12914800.0,-0.02067711615809953,-5.444474585466753,-0.019532460720501632,85.8920862330028,55.964573660399324,-4.833798262499002,-5.463236073003756,-4.7429402733123,-5.244216364390724,11.7701004909101,1.4499969482421875,0.2342366923248349,5.161998939514163,0.00196870090204726,10.322029178126279,2.5819838202081087,7.742014058820217,-7.446798106064463,80.79876617071683,18.27727444216113,2.5800151193060574,9,-3.1499996185302734,-3.8400001525878906,-4.269998550415039,-5.0449981689453125,0.9800033569335938,0,0.0983759124959751,1.0328942250018196,44.0099983215332,1.1014487545575922,40.77999877929688,-1.4087632296310322,39.86999893188477,0.0983759124959751
5665,2009-09-22,43.93999862670898,44.61000061035156,43.72999954223633,43.86999893188477,6029200.0,0.019489563395048703,-4.028599455040872,-1.3999084528529353,85.72625096208137,60.695347030100365,-4.970587648155295,-6.248719845601613,-5.415321980529377,-6.012499372576521,12.501268389492386,1.5100021362304688,0.655961089120396,5.763999176025386,-0.03657484797493993,11.564573200025713,2.863712164025223,8.66428618802555,-7.417118448045898,88.56652024132828,20.76030111158161,2.9002870120001636,9,-3.8499984741210866,-4.54999923706054,-5.194998741149895,-5.884998321533196,-1.8199996948242045,1,0.057806121868729576,-5.444474585466753,43.099998474121094,1.0328942250018196,44.0099983215332,1.1014487545575922,40.77999877929688,0.057806121868729576
5666,2009-09-23,43.36000061035156,44.41999816894531,42.709999084472656,43.88999938964844,7816500.0,-0.013199773201742038,1.1509471987101976,-7.57144414169091,84.58989171888571,65.25496792552622,-3.575118836549663,-5.555010759745258,-4.699681070268021,-5.384665061500527,13.558956254575227,1.7099990844726562,1.019793193913621,4.9310010910034165,-1.3165237522587034,11.178525934265537,1.80723866937236,8.054763512634473,-5.866665979885866,74.74747863962521,0.6804775056944976,3.123762421631058,9,-2.8050003051757812,-3.970001220703125,-5.51500129699707,-5.305000305175781,0.8899993896484375,2,0.0742620197273336,-4.028599455040872,43.93999862670898,-5.444474585466753,43.099998474121094,1.0328942250018196,44.0099983215332,0.0742620197273336
5667,2009-09-24,42.2400016784668,43.290000915527344,41.86000061035156,43.22000122070313,5432900.0,-0.025830233305333072,1.5535744088065095,1.849059998848404,76.29276360711958,68.80478993519841,-1.7100186271582416,-4.350926884574264,-3.4987453098606096,-4.24632865864902,14.631263900924516,1.5,1.403366199656368,3.616002082824707,-2.859136731269885,10.091140896919299,0.378432675777411,6.853571489872003,-3.892667130414793,31.304393977423633,-46.06966141617929,3.2375694070472973,9,-1.5600013732910156,-2.8500022888183594,-4.265002250671387,-4.185001373291016,-0.17000198364257812,3,0.11032196170076602,1.1509471987101976,43.36000061035156,-4.028599455040872,43.93999862670898,-5.444474585466753,43.099998474121094,0.11032196170076602
5668,2009-09-25,42.36999893188477,42.709999084472656,41.72000122070313,41.810001373291016,6905200.0,0.003077586369610641,-1.675677626220481,-0.5714263471142611,76.5957555538588,72.23730458670174,-1.2170904686954174,-4.367774893991182,-3.56461401286586,-4.3549706013977385,15.899140523441591,0.9899978637695241,1.919042374460588,3.5319993972778363,-3.1484779538973626,10.212476748453035,0.19176072169023684,6.872238072865436,-3.271144456356822,22.49127503313117,-53.895467780653334,3.3402386755876003,9,-1.1449985504150462,-2.9799995422363352,-4.394999504089363,-4.3149986267089915,-0.15999984741211648,4,0.07056884007180653,1.5535744088065095,42.2400016784668,1.1509471987101976,43.36000061035156,-4.028599455040872,43.93999862670898,0.07056884007180653
5669,2009-09-28,43.29999923706055,43.310001373291016,42.29999923706055,42.41999816894531,5139800.0,0.02194950032146248,1.2444358732002154,1.5714373297002526,77.36281622456478,75.0173783393158,-1.523461988025133,-5.15156565797642,-4.434153403510592,-5.27571443099464,17.26009138409327,1.0100021362304688,2.4654823010180635,4.201499748229978,-2.7567127798644506,11.159712276324406,0.722393484182767,7.680606012277188,-3.539807225353762,54.671223184916386,-21.55591260087043,3.479106264047213,9,-1.6199989318847656,-3.9099998474121094,-5.5099992752075195,-5.244998931884766,0.13000106811523438,0,0.021247159349951028,-1.675677626220481,42.36999893188477,1.5535744088065095,42.2400016784668,1.1509471987101976,43.36000061035156,0.021247159349951028
5670,2009-09-29,43.02999877929688,43.15999984741211,42.290000915527344,42.52000045776367,6227700.0,-0.006235576501640416,1.259736142005737,0.5795428437666703,77.89717293642516,77.33653274825448,-0.6527033102479649,-4.433102807351972,-4.133952292042828,-4.978134272357856,17.281366335845757,1.0099983215332031,2.957006353093483,3.5024993896484418,-3.305340603251544,10.310339382548428,0.09857939319844888,6.906419386098435,-2.6878297357527217,48.51848293556841,-30.726889330112165,3.4039199964499938,9,-0.8949985504150462,-3.6399993896484446,-5.012498855590827,-4.974998474121101,-2.1399993896484446,1,0.024401651906692523,1.2444358732002154,43.29999923706055,-1.675677626220481,42.36999893188477,1.5535744088065095,42.2400016784668,0.024401651906692523
5671,2009-09-30,42.65999984741211,43.5,42.0,43.36999893188477,5938200.0,-0.008598627524544322,2.092779613025012,-1.392159649345884,74.64900002499493,78.78142066468712,0.1728543416594377,-3.6824808927915598,-3.7403308721303645,-4.599671720625274,17.356915586088395,1.5,3.4167979926019783,2.771000480651857,-3.886898211151575,9.428899172455289,-0.5579488652498554,6.099949826553569,-1.8056910158510604,52.8089478286212,-26.52174421308679,3.3289493459017154,9,0.22500038146972656,-3.270000457763672,-4.445000648498535,-4.604999542236328,-0.5400009155273366,2,-0.012658249354402962,1.259736142005737,43.02999877929688,1.2444358732002154,43.29999923706055,-1.675677626220481,42.36999893188477,-0.012658249354402962
5672,2009-10-01,41.650001525878906,43.540000915527344,41.54999923706055,43.08000183105469,6971200.0,-0.023675535047956053,-1.4417125365086498,2.014087533983066,66.16363520674831,78.35215249640905,1.4742766913778098,-2.265687211153214,-2.7011955530490894,-3.561609176966755,17.431317261719855,1.9900016784667969,3.7754779161666505,1.42900199890137,-4.856288539648361,7.714292537451101,-1.7136432703734954,4.5716472681762355,-0.34500968086299366,5.025236405599741,-69.0390568834478,3.1426452692748663,10,1.4299983978271484,-2.2600021362304688,-3.422501564025879,-3.720001220703125,-0.470001220703125,3,0.062424931065263145,2.092779613025012,42.65999984741211,1.259736142005737,43.02999877929688,1.2444358732002154,43.29999923706055,0.062424931065263145
5673,2009-10-02,40.65999984741211,41.34000015258789,40.18000030517578,40.88999938964844,5169000.0,-0.02376954723162894,1.0530951344088744,0.16083880640015366,59.17574610595136,75.38367026006999,2.1669898972649833,-0.927059987285574,-1.7529225941834383,-2.5504522201340833,17.183064329690982,1.470001220703125,3.9907651223837277,0.18750038146972514,-5.71519439166029,6.090195154599741,-2.763847005095279,3.1388477680347293,3.950000762939453,14.285698066766273,-54.46505116621282,2.9513473865650073,10,1.7350006103515625,-1.2700004577636719,-2.432499885559082,-2.729999542236328,2.4000015258789062,4,0.03467781241277734,-1.4417125365086498,41.650001525878906,2.092779613025012,42.65999984741211,1.259736142005737,43.02999877929688,0.03467781241277734
5674,2009-10-05,41.7599983215332,41.79999923706055,40.459999084472656,40.5,4461200.0,0.02705357792053964,1.0,-5.478264475146369,61.11111739045174,72.6486554187778,0.9576278591977285,-1.626891379993964,-2.902070768801245,-3.6022462140771268,17.111902435136656,1.3400001525878906,4.1122000896202096,0.9804988861083999,-4.481802321111346,6.442800093328145,-1.7506517175014693,3.711649489718269,2.7614022827148403,47.023741944859474,-17.476965337822655,2.731150603609871,10,0.5400009155273438,-2.3699989318847656,-3.532498359680176,-3.829998016357422,0.7400016784667969,0,0.010775880771705326,1.0530951344088744,40.65999984741211,-1.4417125365086498,41.650001525878906,2.092779613025012,42.65999984741211,0.010775880771705326
5675,2009-10-06,42.68000030517578,43.5,42.459999084472656,42.63999938964844,6092700.0,0.022030699727499492,-4.199984741269145,0.031746800645471855,60.555983073168555,69.97822112480925,-0.17869220184954315,-2.139952355966031,-3.8515516330286985,-4.460700051003968,17.96572875609713,1.7400016784667969,3.8118393377259565,1.5725008010864272,-3.484516553357089,6.629518155529944,-0.956007876135331,4.101009478308185,1.754572293090817,74.4047483889719,12.469152760228539,2.528508677221758,10,-0.8199996948242188,-3.2900009155273438,-4.425000190734863,-4.75,0.5400009155273509,1,0.01757263342636506,1.0,41.7599983215332,1.0530951344088744,40.65999984741211,-1.4417125365086498,41.650001525878906,0.01757263342636506
5676,2009-10-07,43.66999816894531,43.7400016784668,42.4900016784668,42.63000106811523,4724300.0,0.023195826070541825,1.1186366707507491,25.999332443257856,60.79163991058958,68.25587404741702,-1.2517247820559305,-2.642448251882584,-4.825315292552915,-5.372708809084649,18.68339264566437,1.25,3.4162345865318144,2.1669986724853487,-2.3360059879275354,6.670003332898233,-0.08450365772109336,4.418501002691791,0.6794829834594722,98.0336100416509,38.354752210284936,2.2515023302064434,10,-1.7099971771240234,-4.10999870300293,-5.962498664855957,-5.739997863769531,-2.2399978637695312,2,-0.06365923736799683,-4.199984741269145,42.68000030517578,1.0,41.7599983215332,1.0530951344088744,40.65999984741211,-0.06365923736799683
5677,2009-10-08,44.97999954223633,45.22999954223633,43.13999938964844,43.93999862670898,6838100.0,0.029997742803263616,1.714284298814472,1.000003667988365,54.228429654215965,65.77061561412337,-2.3827560157780354,-3.4487956601733316,-6.066774206686958,-6.626329978456965,19.651810706602895,2.0900001525878906,2.979398332013453,3.0450000762939453,-1.0077177833372843,7.097717935925175,1.0186411464783305,5.07135900610956,-4.799999237060547,95.04950420258841,38.41112421845161,2.0263589298156135,10,-2.2749996185302734,-4.8600006103515625,-7.272500038146973,-7.049999237060547,-3.529998779296875,3,-0.06358382924539618,1.1186366707507491,43.66999816894531,-4.199984741269145,42.68000030517578,1.0,41.7599983215332,-0.06358382924539618
5678,2009-10-09,44.88000106811523,45.25,44.41999816894531,44.54999923706055,4127500.0,-0.0022231764148241684,-1.8135466101146989,0.3173091736052435,58.34898636692044,63.65796785216289,-2.111296355032458,-2.9237611600156512,-5.932798958227082,-6.465010565668713,21.482433438212066,0.8300018310546875,2.5752036502428126,2.5800016403198143,-1.1208947043170525,6.280897984956681,0.7295534680013773,4.430449812638251,-4.5990007781982385,92.27559788797997,37.094962129478304,1.8504481723184338,10,-2.1650009155273366,-4.610000610351555,-7.172501564025872,-6.950000762939446,-1.5400009155273366,4,-0.08244208277365872,1.714284298814472,44.97999954223633,1.1186366707507491,43.66999816894531,-4.199984741269145,42.68000030517578,-0.08244208277365872
5679,2009-10-12,45.36000061035156,46.099998474121094,45.040000915527344,45.25,3477700.0,0.010695176711511989,-3.0,0.33333333333334053,56.893219129352076,61.32419520693255,-2.534929744995395,-3.0016183873860243,-6.388340197471521,-6.885384935753905,23.346230420068757,1.2199974060058665,2.3669142314604414,2.7070011138916,-0.7244458748051059,6.138448102588306,0.9912776195432471,4.422724608239953,-4.880240332031256,79.67038494913038,27.526741281267142,1.7157234943483517,10,-2.220001220703125,-4.665000915527344,-7.652501106262207,-7.430000305175781,-2.299999237060547,0,-0.05070544987020276,-1.8135466101146989,44.88000106811523,1.714284298814472,44.97999954223633,1.1186366707507491,43.66999816894531,-0.05070544987020276
5680,2009-10-13,45.02999877929688,45.63000106811523,44.040000915527344,45.52999877929688,4800000.0,-0.007275172544406239,3.542827871086038,-4.545429324455542,58.308452386103745,59.50857880261131,-2.1136678313917017,-2.29549016106467,-6.09427157141203,-6.46912904030858,24.766969411120925,1.5900001525878835,2.1327180728404613,2.0634992599487347,-0.9958937733428925,5.122892293240362,0.5338027433029211,3.5931957765945484,-4.213024209228529,70.36009294766484,20.205067684636106,1.5296965166458154,10,-1.8899993896484446,-4.204999923706062,-7.322499275207527,-7.099998474121101,-2.819999694824226,1,-0.05618474012617747,-3.0,45.36000061035156,-1.8135466101146989,44.88000106811523,1.714284298814472,44.97999954223633,-0.05618474012617747
5681,2009-10-14,46.209999084472656,46.27999877929688,45.6500015258789,45.790000915527344,4921000.0,0.026204759874839167,1.2499999999999936,-0.839996337890625,69.6340191112243,59.89417701421975,-3.0588105275735344,-3.136995393679072,-7.287562888053081,-7.5615248524398595,25.576574238378196,1.25,1.8272151006480968,2.92649955749512,-0.09558235549101823,5.948581470481258,1.415458601002051,4.437540513988189,-5.076043080161135,97.77070992258814,43.36275209310661,1.511040956493071,10,-2.979999542236328,-5.295000076293945,-8.762499809265137,-8.279998779296875,-5.029998779296875,2,-0.06470456444510542,3.542827871086038,45.02999877929688,-3.0,45.36000061035156,-1.8135466101146989,44.88000106811523,-0.06470456444510542
5682,2009-10-15,47.66999816894531,47.66999816894531,45.08000183105469,45.2400016784668,7972900.0,0.031594873693975956,1.1316873074006804,5.785731153496821,73.16433511052452,61.44846468139454,-3.9952092130876196,-4.273448708099508,-8.638098909004512,-8.940826741306786,26.28303678589893,2.589996337890625,1.5691589457284678,4.041998672485349,0.6708548580174067,7.413142486953291,2.3564267652513777,5.72757057971932,-6.124358742634961,100.0,39.838210672584175,1.6855719072339694,10,-3.604999542236328,-6.049999237060547,-10.307498931884766,-9.739997863769531,-7.179996490478516,3,-0.13089989728245022,1.2499999999999936,46.209999084472656,3.542827871086038,45.02999877929688,-3.0,45.36000061035156,-0.13089989728245022
5683,2009-10-16,47.02999877929688,47.540000915527344,46.25,47.25,5513400.0,-0.013425622283018246,2.224989986457876,-0.09053561252666467,66.72645877987827,62.07239150244194,-2.633547157369186,-3.579100199733496,-7.8735064886893085,-8.214090842201514,25.834116403279555,1.4199981689453125,1.3864285657284654,3.2509992599487347,-0.4468964806467355,6.948895000544205,1.4020513896509996,5.09994713024647,-4.871923478723033,82.36914947949855,20.62416721280926,1.8489478702977364,10,-1.9650001525878977,-4.944999694824226,-10.269999504089363,-9.0999984741211,-6.05999755859375,4,-0.11864763260027567,1.1316873074006804,47.66999816894531,1.2499999999999936,46.209999084472656,3.542827871086038,45.02999877929688,-0.11864763260027567
5684,2009-10-19,47.34000015258789,47.54999923706055,46.56000137329102,47.31000137329102,4726400.0,0.0065915666880151935,3.4000203451900264,-0.13635733111385753,69.25827480891567,63.03931280641384,-2.311907862185599,-3.7472898601770765,-8.030821953695565,-8.454152437930588,25.32967380735,0.9899978637695241,1.44243348533697,3.3490005493164077,-0.6582129120446254,7.356214010677441,1.3453938186358911,5.352607279996924,-4.630732565176899,90.90913867643566,26.355464495506553,2.0036067306805165,10,-2.260000228881836,-5.130001068115234,-10.910000801086426,-9.40999984741211,-6.340000152587891,0,-0.08449514125701452,2.224989986457876,47.02999877929688,1.1316873074006804,47.66999816894531,1.2499999999999936,46.209999084472656,-0.08449514125701452
5685,2009-10-20,46.47999954223633,47.4000015258789,45.43000030517578,47.34000015258789,4403300.0,-0.018166468263193458,3.0203968828580985,-28.667853509671083,66.35273799235887,63.657212593277094,-0.9568099741162328,-2.832463859419917,-7.019822602162421,-7.552772942543754,24.407759025846364,1.970001220703118,1.6911317462383266,2.361999893188475,-1.7965499060956844,6.520549692472635,0.28272499354639535,4.441274792830555,-3.2746588966719017,54.05404211196079,-11.49016219716004,2.07927489964208,10,-1.0750007629394531,-3.7250003814697266,-9.782500267028809,-8.549999237060547,-4.8899993896484375,1,-0.07357999575360508,3.4000203451900264,47.34000015258789,2.224989986457876,47.02999877929688,1.1316873074006804,47.66999816894531,-0.07357999575360508
5686,2009-10-21,46.58000183105469,48.18999862670898,45.81999969482422,45.84000015258789,5197300.0,0.0021515122591060365,-5.076900128623321,-0.8604664573020351,72.88764321933405,65.73045854495687,-0.6712026299789287,-2.8236319714668383,-6.9497214333360375,-7.640253302338536,24.263264752768542,2.3699989318847585,1.857126140580796,2.301002120971681,-1.9814656837022326,6.583469925645595,0.15976821863472424,4.442236023308638,-2.928195433152169,48.23156094874451,-23.936488178996477,2.1412339023369564,10,-0.46500205993652344,-3.1100025177001953,-9.63000202178955,-8.650001525878906,-6.220001220703125,2,-0.0938171441562411,3.0203968828580985,46.47999954223633,3.4000203451900264,47.34000015258789,2.224989986457876,47.02999877929688,-0.0938171441562411
5687,2009-10-22,46.9000015258789,47.15999984741211,45.43999862670898,46.58000183105469,4103700.0,0.006869894423466194,3.095258855585848,0.4324310391933384,80.89109041774705,68.23513677282651,-0.771321240100562,-2.9266676997290304,-7.09432640083493,-7.941432022963838,24.56529493978563,1.720001220703132,2.0043966468648833,2.3880018234252844,-1.934257027597262,6.710260674447831,0.2268723979140148,4.549131248936554,-2.7036120605196032,53.260946183710836,-25.145345115324425,2.1611294255112723,10,-0.7850017547607351,-2.9750022888183523,-9.335000991821282,-8.970001220703118,-6.159999847412102,3,-0.12196164252887887,-5.076900128623321,46.58000183105469,3.0203968828580985,46.47999954223633,3.4000203451900264,47.34000015258789,-0.12196164252887887
5688,2009-10-23,45.36000061035156,47.38999938964844,44.900001525878906,47.02999877929688,4476700.0,-0.032835839348055895,1.0836807528522452,-5.218749254941367,67.07780205494107,69.36675709789195,0.9431055926810359,-1.213389093137721,-5.4283487827612475,-6.363910573892767,24.83501216324984,2.4899978637695312,2.0578199420793553,0.6985008239746122,-3.517335491114629,4.9143371390638535,-1.4094173335700049,2.8064189815192293,-0.6843780456303037,13.981747411163306,-65.56893042307566,2.10791815754462,10,0.7549991607666016,-1.1750011444091797,-7.440000534057617,-7.430000305175781,-4.299999237060547,4,-0.10736329070448447,3.095258855585848,46.9000015258789,-5.076900128623321,46.58000183105469,3.0203968828580985,46.47999954223633,-0.10736329070448447
5689,2009-10-26,44.22000122070313,46.65999984741211,44.150001525878906,45.43999862670898,5314700.0,-0.02513226133837998,-2.6911826991851675,0.7305381698569942,57.15613666256604,69.23872201749887,2.1281923870183945,-0.000981841031837405,-4.143040939907678,-5.210681670781497,24.676214972175007,2.509998321533203,2.1150553228037694,-0.4874986648559485,-4.660645332588324,3.6856480028764267,-2.5740719987221397,1.5990746690102426,3.969997406005845,1.7326669568610207,-75.22746552579768,2.0865733338661885,10,1.9499988555908132,-0.03500175476074929,-4.665001869201667,-5.530000686645515,-3.740001678466804,0,-0.07349615355682981,1.0836807528522452,45.36000061035156,3.095258855585848,46.9000015258789,-5.076900128623321,46.58000183105469,-0.07349615355682981
5690,2009-10-27,44.08000183105469,44.86999893188477,43.5,44.86999893188477,5658900.0,-0.0031659743506045057,2.4683644546169634,0.6475399840532942,52.06863527042383,67.28701270185437,2.3683170467497234,0.2336961971396576,-3.8083294001178416,-5.043123450786169,24.363446538530642,1.3699989318847727,2.131061832663079,-0.6799982070922823,-4.790231797608541,3.4302353834239767,-2.735115002350412,1.3751185881658472,4.029196853637686,12.366780402698776,-59.36952953465523,2.0551167952581277,10,1.7649974822998047,0.10499763488769531,-4.475003242492676,-5.195003509521484,-4.730003356933594,1,-0.06987299689458737,-2.6911826991851675,44.22000122070313,1.0836807528522452,45.36000061035156,3.095258855585848,46.9000015258789,-0.06987299689458737
5691,2009-10-28,42.11999893188477,43.9900016784668,42.06999969482422,43.90999984741211,5698800.0,-0.04446467372397156,-1.031748786966245,2.265832258936777,36.458337096250965,63.2085684780462,4.1204505810787495,2.2674211638007833,-1.7088040982775752,-3.0593343251184777,23.65825782725685,2.0100021362304688,2.085206520389079,-2.6130010604858356,-6.78790404180873,1.5619019208370588,-4.700452551147286,-0.5255495698243848,5.804831805419909,0.9398353370057109,-65.04480156872725,2.0874514906614476,10,3.010000228881829,2.06500053405761,-2.3799991607666087,-3.1049995422363352,-3.029998779296882,2,-0.012583067253965963,2.4683644546169634,44.08000183105469,-2.6911826991851675,44.22000122070313,1.0836807528522452,45.36000061035156,-0.012583067253965963
5692,2009-10-29,44.25,44.38000106811523,42.47000122070313,42.47999954223633,5334300.0,0.05056982721105485,-1.1340814982620733,-0.9888265656234189,47.49801160164164,61.07207434713102,1.6252138273268102,0.3606852328776142,-3.6874518279856403,-5.168409985717638,23.24585570292763,2.2600021362304545,2.0985510382677717,-0.6129999160766602,-4.538142371054981,3.3121425389016608,-2.575571143565817,1.3495713114124968,3.3235408747558566,40.97745169603458,-20.785912771499767,1.9625712274891598,10,0.8799991607666016,-0.06500053405761719,-4.277500152587891,-5.2350006103515625,-5.3300018310546875,3,-0.08790959072651838,-1.031748786966245,42.11999893188477,2.4683644546169634,44.08000183105469,-2.6911826991851675,44.22000122070313,-0.08790959072651838
5693,2009-10-30,42.06999969482422,43.90999984741211,41.52000045776367,43.900001525878906,6341400.0,-0.04926554361979163,1.5837852550488076,-1.033899072188278,38.48845714407743,57.65320571770455,3.383454243166554,2.7950384307055174,-1.394750809076001,-2.996075283900076,23.859419212284596,2.729999542236328,1.8194143217565681,-2.8635002136230483,-6.511665327517832,0.7846649002717356,-4.687582770570437,-1.0394176566756599,5.173328709135738,10.700375532499146,-46.782081549627755,1.8240825569473904,10,2.7849998474121094,2.114999771118164,-2.0349998474121094,-2.6800003051757812,-4.029998779296875,4,-0.03161392978381805,-1.1340814982620733,44.25,-1.031748786966245,42.11999893188477,2.4683644546169634,44.08000183105469,-0.03161392978381805
5694,2009-11-02,42.209999084472656,43.27000045776367,41.25,42.310001373291016,5001800.0,0.0033277725377702794,1.0,0.054646004786085334,40.000005410915705,54.72512431976642,2.7258947909439826,2.8358774479204456,-1.4535606992920194,-3.169828824731397,24.318423470907835,2.020000457763672,1.3199531422136843,-2.7460008621215835,-6.316478810323943,0.8244770860807762,-4.531239836222767,-0.9607618880204001,4.575463083791597,26.51931955053996,-28.122437526439597,1.785238974101181,11,2.510000228881836,1.9750003814697266,-1.9024991989135742,-2.8199996948242188,-3.8899993896484375,0,-0.0272446751036457,1.5837852550488076,42.06999969482422,-1.1340814982620733,44.25,-1.031748786966245,42.11999893188477,-0.0272446751036457
5695,2009-11-03,43.43000030517578,43.75,41.349998474121094,41.599998474121094,4772100.0,0.02890313307663428,-1.0600855277375751,-18.299599465954607,40.16974045503324,51.089801790399655,1.1485336485013775,1.7654614107765383,-2.5916738104572588,-4.4070926573789535,23.89319609449401,2.4000015258789062,0.9584109716925866,-1.5634996414184599,-5.048047825865098,1.9210485430281778,-3.3057737336417787,0.178774450804859,2.801915646262046,69.64854828271666,19.617036610388396,1.7422740922233204,11,0.8899993896484375,0.7549991607666016,-2.895000457763672,-4.040000915527344,-4.470001220703125,1,-0.06792541428068755,1.0,42.209999084472656,1.5837852550488076,42.06999969482422,-1.1340814982620733,44.25,-0.06792541428068755
5696,2009-11-04,40.88999938964844,42.86999893188477,40.52999877929688,42.7599983215332,12561300.0,-0.058484938928831665,1.239234432294589,-1.0218563173824948,27.726692388705843,45.182646453839524,3.1251728898233324,4.307353356703459,0.030757942479723965,-1.877264906362356,23.502854617054926,2.900001525878899,0.4373427694495291,-3.96450061798096,-7.867953918814358,-0.06104731714756184,-5.916227268397662,-2.0127739675642573,4.84372496664561,9.350659644985509,-32.94079095439375,1.9517266504166997,11,3.0699996948242188,3.2950000762939453,-0.12749958038330078,-1.5,-1.5900001525878906,2,-0.03766204300597775,-1.0600855277375751,43.43000030517578,1.0,42.209999084472656,1.5837852550488076,42.06999969482422,-0.03766204300597775
5697,2009-11-05,42.11999893188477,42.16999816894531,41.06999969482422,41.2599983215332,5792400.0,0.0300806935826885,1.291665673254973,-0.4598936372037271,34.471862582184215,41.55976429019988,1.2804809333010496,3.0062349855788355,-1.102108061260914,-3.098413144209381,22.48408407989241,1.279998779296875,-0.0017761071701514197,-2.591501045227041,-6.6807235235419355,1.4977214330878539,-4.636112284384488,-0.5468898060695935,2.989278355169617,47.04140976720206,9.413884355856027,2.044611239157447,11,1.4750003814697195,2.06500053405761,-0.982499122619636,-2.7299995422363352,-2.270000457763679,3,-0.07193729478001432,1.239234432294589,40.88999938964844,-1.0600855277375751,43.43000030517578,1.0,42.209999084472656,-0.07193729478001432
5698,2009-11-06,41.18000030517578,41.95000076293945,40.75,41.400001525878906,6674700.0,-0.02231715694554337,-1.222219867474816,-0.2558151913557226,31.265214406092,38.68299515059165,1.7491315771348823,3.8523375433798606,-0.06583659880439541,-2.1319467268453067,21.46700141151246,1.3699989318847727,-0.5824115419179563,-3.3464996337890653,-7.727964524593389,1.0349652570152585,-5.537232079191227,-1.1557671883869034,3.3797635609477084,20.186375138608337,-10.25932137843936,2.1907324454021624,11,1.5199985504150462,3.0049991607666016,0.054999351501464844,-1.7900009155273438,-0.40000152587889914,4,-0.054881061667850894,1.291665673254973,42.11999893188477,1.239234432294589,40.88999938964844,-1.0600855277375751,43.43000030517578,-0.054881061667850894
5699,2009-11-09,43.060001373291016,43.209999084472656,41.88999938964844,41.88999938964844,4736700.0,0.045653255322558595,-1.2564059091842756,-5.318161326120127,40.2061945765775,37.364946184608726,-0.3494701963852975,1.8879896311438813,-1.8257341171863857,-3.9706066857634994,19.772016540345827,2.029998779296875,-1.273027932661904,-1.3514986038208008,-5.761493451623352,3.0584962439817502,-3.5564960277220763,0.8534988200804747,1.0161906824132814,78.5714793437775,49.000692476869204,2.2049974239012773,11,-0.6050014495849609,1.2649974822998047,-2.167501449584961,-3.670001983642578,-2.1200027465820384,0,-0.11658152107903663,-1.222219867474816,41.18000030517578,1.291665673254973,42.11999893188477,1.239234432294589,40.88999938964844,-0.11658152107903663
5700,2009-11-10,42.5,43.15999984741211,41.7599983215332,42.900001525878906,4597400.0,-0.01300514062775604,2.043487635380558,-0.34188106641800536,38.61607000307814,37.6046942853673,-0.041528830560956465,2.370255717977315,-1.03231417090376,-3.3684284439392655,18.749346668725778,1.4000015258789062,-1.742752499620643,-1.7850000381469755,-6.264885042588517,2.694884966294566,-4.024942540367746,0.45494246407379535,1.1506488625354052,73.50749986477747,44.384686858059325,2.239942502220769,11,-0.04500007629394531,1.8599987030029297,-1.6550006866455078,-3.1100006103515625,-1.4199981689453125,1,-0.0983529483570772,-1.2564059091842756,43.060001373291016,-1.222219867474816,41.18000030517578,1.291665673254973,42.11999893188477,-0.0983529483570772
5701,2009-11-11,43.22000122070313,43.54999923706055,42.75,42.93000030517578,4376300.0,0.016941205193014897,-1.4615303355751963,-0.7249995231646785,39.95633506021892,36.766730225209216,-0.6583143160271376,1.4912217304335442,-1.5373109041171276,-4.010501944955074,17.384634223753988,1.0499992370605469,-2.0101943806960776,-0.9154989242553668,-5.323890506904846,3.492892658394112,-3.1196947155801027,1.288696867069369,-2.69000244140625,88.2143533473299,59.5777121227675,2.2041957913247385,11,-1.00000190734864,1.1399974822997976,-2.595001220703132,-3.8300018310546946,-2.710002899169929,2,-0.09856552558795073,2.043487635380558,42.5,-1.2564059091842756,43.060001373291016,-1.222219867474816,41.18000030517578,-0.09856552558795073
5702,2009-11-12,41.43000030517578,43.11999893188477,41.09000015258789,42.77000045776367,5901600.0,-0.04141603111917336,-1.0098993260073608,-4.620675593906913,39.41842015309728,36.87005944843364,0.7706439759750978,2.9405307855843077,0.4648674494550633,-2.1627292558594178,15.708328953972451,2.1300010681152415,-2.2618215723221624,-2.3934999465942397,-6.628474055205444,1.841474162016965,-4.510987000899846,-0.2760128922886338,-0.8396015167236257,24.285731802186096,-5.948347034834562,2.1174870543056032,11,0.7099990844726562,2.9299983978271484,-0.6700000762939453,-2.0400009155273438,-0.5699996948242188,3,-0.051412045677661666,-1.4615303355751963,43.22000122070313,2.043487635380558,42.5,-1.2564059091842756,43.060001373291016,-0.051412045677661666
5703,2009-11-13,41.45000076293945,41.900001525878906,40.77999877929688,41.38000106811523,4275100.0,0.00048275301994560316,1.3092811074406019,-0.052238572278546495,42.06303975481017,37.09928548664414,0.7302404736846171,2.6151360711532803,0.6416638763162226,-2.1172295434928827,14.000674338746116,1.1200027465820241,-2.1737250242478865,-2.0944995880126953,-6.172329898650766,1.9833307226253751,-4.133414743331734,-0.05558443269365654,-0.8004099655151293,24.18779324619647,-9.252828071121073,2.0389151553190366,11,0.6899986267089844,2.9099979400634766,-0.03750133514404297,-1.7500019073486328,-0.8600006103515625,4,-0.03860077827185293,-1.0098993260073608,41.43000030517578,-1.4615303355751963,43.22000122070313,2.043487635380558,42.5,-0.03860077827185293
5704,2009-11-16,43.34000015258789,43.900001525878906,41.63000106811523,41.88999938964844,5594900.0,0.04559708938143836,-1.3045720271947514,20.714386920978825,48.072913137990454,37.977415784750505,-1.0980871625436137,0.43226410553779004,-1.0251966971476634,-3.9396538638777585,11.886969803467167,2.450000762939453,-2.344894584318631,-0.00450019836425497,-3.6700532703868234,3.6610528736583134,-1.8372767343755427,1.8282763376470328,-2.632401186370842,82.05125383609038,44.04699556862473,1.8327765360112853,11,-1.125,1.019998550415039,-1.8474998474121094,-3.6300010681152344,-2.509998321533203,0,-0.05906786719607682,1.3092811074406019,41.45000076293945,-1.0098993260073608,41.43000030517578,-1.4615303355751963,43.22000122070313,-0.05906786719607682
5705,2009-11-17,43.060001373291016,43.4900016784668,42.38999938964844,43.310001373291016,5234900.0,-0.006460516343125944,2.606561272731821,-0.1724137023853684,52.682654715112704,40.75030048768459,-0.9790496952337904,0.46684342507987253,-0.5368310334836721,-3.5981316418281324,10.527232016971956,1.1000022888183594,-2.1993478297942417,-0.11349906921386577,-3.4691570376098895,3.242158899182158,-1.791328053411874,1.5643299149841425,-2.2800025939941335,73.07694188705076,29.129139987070616,1.6778289841980105,11,-0.7350006103515625,1.299997329711914,-1.1425018310546875,-2.9250030517578125,-2.0400009155273438,1,-0.04923368971132969,-1.3045720271947514,43.34000015258789,1.3092811074406019,41.45000076293945,-1.0098993260073608,41.43000030517578,-0.04923368971132969
5706,2009-11-18,42.209999084472656,43.38000106811523,41.560001373291016,43.2599983215332,7512300.0,-0.01973995034160847,1.8216946065110042,4.1999969482421875,43.71921112838896,41.777783659485124,0.08703857313641095,1.0252340639332758,0.5275627838905805,-2.6893272825396295,8.800271217749954,1.8199996948242116,-2.1073561372796448,-0.7450012207031236,-3.71347872735317,2.223476285946923,-2.2292399740281468,0.7392375326218996,-1.3052001953124943,45.83330276687562,1.447404437814626,1.4842387533250239,11,0.11500167846679688,2.1499996185302734,-0.22749996185302734,-2.075000762939453,-1.0999984741210938,2,-0.026770842879114132,2.606561272731821,43.060001373291016,-1.3045720271947514,43.34000015258789,1.3092811074406019,41.45000076293945,-0.026770842879114132
5707,2009-11-19,41.18000030517578,41.9900016784668,40.90999984741211,41.77999877929688,7428600.0,-0.024401772130712263,1.117641778987838,0.5714275334149626,47.05102996799094,43.53176316636278,1.0836316383387725,1.6914544740603645,1.7457066515598427,-1.6004900221914014,7.3919659913916576,1.2999992370605469,-2.138209842539098,-1.4889999389648452,-3.9085692147254605,0.9305693367957701,-2.6987845768451564,-0.27921530108453396,2.720001220703125,12.82055044076812,-34.34639082477608,1.2097846378803077,11,1.1599998474121094,3.1799983978271484,0.8924989700317383,-0.9550018310546875,-0.45999908447264914,3,-0.016270082046560108,1.8216946065110042,42.209999084472656,2.606561272731821,43.060001373291016,-1.3045720271947514,43.34000015258789,-0.016270082046560108
5708,2009-11-20,40.4900016784668,41.4900016784668,40.310001373291016,40.90999984741211,4614400.0,-0.016755673181048092,-2.025646543291991,0.6999987284310027,44.501288191782656,44.00899579027447,1.861184383291004,2.1058669906297354,2.579736590190336,-0.8552275885005045,6.418828537987734,1.1800003051757812,-1.7437926891595197,-1.9354986190795884,-4.189323710570207,0.3183264724110302,-3.062411164824894,-0.8085860733342827,3.350199813842771,5.013935864209534,-42.91560335741972,1.1269125457453084,11,1.614999771118164,3.759998321533203,2.352497100830078,0.4299964904785156,0.37999725341797586,4,0.009138032021409837,1.117641778987838,41.18000030517578,1.8216946065110042,42.209999084472656,2.606561272731821,43.060001373291016,0.009138032021409837
5709,2009-11-23,40.97000122070313,42.18999862670898,40.68000030517578,41.52000045776367,5606400.0,0.011854767160743407,-1.6725608747463778,1.309527702088993,41.74497036057338,44.356651385551714,1.1773520608718542,1.443932706675497,2.229104390568196,-1.248987940769183,5.760813099659449,1.6999969482421804,-1.5324994430751957,-1.2929990768432518,-3.469370989182252,0.8833728354957486,-2.3811850330127555,-0.20481312067374802,2.728992266845694,20.754710190998978,-23.418444781006457,1.0881859561695004,11,1.1350002288818288,3.279998779296868,2.604997634887688,-0.050003051757819605,-0.490001678466804,0,-0.009275105120651439,-2.025646543291991,40.4900016784668,1.117641778987838,41.18000030517578,1.8216946065110042,42.209999084472656,-0.009275105120651439
5710,2009-11-24,41.0,41.16999816894531,40.18000030517578,40.900001525878906,3332400.0,0.0007322132878460064,3.500043349343691,-0.18181565970079094,50.4439088610588,45.52193736342281,1.0194033025149096,1.234658427022893,2.3166594024911547,-1.1893024746985787,5.601653773899364,0.9899978637695312,-1.1603275829973612,-1.1090002059936523,-3.177214764941155,0.9592143529538504,-2.1431074854674037,-0.07489292651990098,2.5634338029785155,25.624984353784537,-22.00481806856806,1.034107279473751,11,1.0400009155273438,3.184999465942383,2.6449995040893555,-0.0800018310546875,0.24000167846679688,1,-0.004146296803544169,-1.6725608747463778,40.97000122070313,-2.025646543291991,40.4900016784668,1.117641778987838,41.18000030517578,-0.004146296803544169
5711,2009-11-25,41.59000015258789,41.75,40.5099983215332,40.810001373291016,3448700.0,0.01439024762409491,1.254551633733068,7.800106813153277,47.74468604554519,46.447078018139244,0.19430537762236355,0.6354985780839968,1.8177084868692575,-1.6667551775605816,5.939258344511688,1.2400016784667969,-1.0770939280025829,-0.4925001144409151,-2.573662471440514,1.5886622425586836,-1.5330812929407145,0.5480810640588842,1.7704276405224633,70.14930471865185,21.517891704166743,1.0405811784997978,11,0.4500007629394531,2.594999313354492,2.4899988174438477,-0.6700019836425781,2.0699996948242188,2,-0.013705210212382024,3.500043349343691,41.0,-1.6725608747463778,40.97000122070313,-2.025646543291991,40.4900016784668,-0.013705210212382024
5712,2009-11-27,40.36000061035156,41.13000106811523,39.849998474121094,41.13000106811523,2253200.0,-0.02957440581206139,2.32468008580591,-0.9871816189991692,46.59468591166506,46.95059425778979,1.4042340417723835,1.6433837904192643,3.097005298674773,-0.34778180822422655,6.432891064662116,1.7400016784667969,-0.9440171654737171,-1.5279996871948214,-3.479286431569136,0.42328705717949333,-2.5036430593819787,-0.552356315007664,2.80960153348272,21.79496166555547,-29.177337166318345,0.9756433721871586,11,1.5149993896484375,3.259998321533203,4.432498931884766,0.8199977874755788,5.479999542236328,4,0.018582754922150224,1.254551633733068,41.59000015258789,3.500043349343691,41.0,-1.6725608747463778,40.97000122070313,0.018582754922150224
5713,2009-11-30,40.7400016784668,40.84000015258789,39.29999923706055,39.77999877929688,5485600.0,0.009415288958587675,1.6551743415535685,-1.2467562707145392,38.99430980406068,45.94186055401981,1.0202147283262306,1.2212477546162859,2.667605078255349,-0.6403265694485896,6.7375068283352855,1.5400009155273438,-0.8866788446952043,-1.0814987182617202,-3.0962888792977026,0.9332914427742622,-2.088893798779708,-0.07410363774373252,2.1640321717904314,49.82708462029907,2.2489899427630107,1.007395080517991,11,0.654998779296875,2.6049976348876953,4.279997825622559,0.43999671936034446,5.429996490478516,0,-0.0004909292326866765,2.32468008580591,40.36000061035156,1.254551633733068,41.59000015258789,3.500043349343691,41.0,-0.0004909292326866765
5714,2009-12-01,41.060001373291016,41.709999084472656,40.97000122070313,41.34000015258789,5246000.0,0.007854680452636265,-2.217388419882974,-0.2916645142832187,43.00971488654238,44.867089461956446,0.38306934630629996,0.8544856041385742,2.330242655311295,-0.8658101636024611,6.701838600061717,0.9699974060058594,-0.6727971568094873,-0.7039991378784194,-2.7376568181401737,1.329658542383335,-1.7208279780092965,0.31282970225245776,1.4836290156465424,71.83679951670136,26.40100904172099,1.0168288401308772,12,0.279998779296875,1.9199981689453125,4.089998245239258,0.11999702453612571,6.039997100830078,1,-0.004627433878505394,1.6551743415535685,40.7400016784668,2.32468008580591,40.36000061035156,1.254551633733068,41.59000015258789,-0.004627433878505394
5715,2009-12-02,40.47999954223633,41.18000030517578,40.13000106811523,40.77999877929688,3636300.0,-0.01412571387374506,-1.1000064850100744,1.0714305177111971,36.51573956881152,44.06670373311451,0.624258391119703,1.2671147061657422,2.8587042458112464,-0.2039243335453449,7.132102988033042,1.049999237060554,-0.5398599950971246,-1.1365009307861342,-3.087633118265771,0.8146312566935023,-2.112067024525956,-0.1609348370463124,1.7392677315135288,48.16326276405093,7.802472611756826,0.9755660937398191,12,0.2649993896484375,1.6049995422363281,4.697500228881836,0.6999988555908132,6.119998931884766,2,0.0,-2.217388419882974,41.060001373291016,1.6551743415535685,40.7400016784668,2.32468008580591,40.36000061035156,0.0
5716,2009-12-03,39.349998474121094,40.52000045776367,39.27999877929688,40.400001525878906,4460800.0,-0.027915046464766058,-1.0840321587936734,3.5000190735347516,39.052621941817435,43.177991730206344,1.459373234865268,2.3988157659925378,3.941669644411796,0.9880103214906626,7.274830750866873,1.2400016784667898,-0.711902308355576,-2.189501953125003,-4.369482745301582,-0.009521160948423812,-3.2794923492132924,-1.0995115570367133,2.5773419959598343,2.880645515768699,-37.88126818326286,1.08999039608829,12,1.385000228881836,2.480001449584961,5.665000915527344,1.8299999237060476,6.3600006103515625,3,0.04803057884712958,-1.1000064850100744,40.47999954223633,-2.217388419882974,41.060001373291016,1.6551743415535685,40.7400016784668,0.04803057884712958
5717,2009-12-04,39.09000015258789,40.54999923706055,38.72000122070313,40.0,6015400.0,-0.006607327359979265,-1.218182490746467,0.8666640024413992,37.885004476591305,42.44284909518508,1.5552821640637262,2.5509644595348533,4.186747756801964,1.2870244930136039,7.521719945350896,1.8299980163574148,-1.000627829574377,-2.2980003356933594,-4.716243745986084,0.12024307459936523,-3.5071220408397252,-1.0888786305469935,2.519659314598954,12.374555057985784,-29.22461604490997,1.209121705146363,12,1.364999771118164,2.460000991821289,5.567499160766602,2.0899982452392507,7.459999084472656,4,0.11690968731095452,-1.0840321587936734,39.349998474121094,-1.1000064850100744,40.47999954223633,-2.217388419882974,41.060001373291016,0.11690968731095452
5718,2009-12-07,38.91999816894531,39.68999862670898,38.7599983215332,38.9900016784668,4230600.0,-0.00434898907595227,-3.769193149251213,0.07692694643912623,22.44387948030699,40.29828344182215,1.6529881104787236,2.6803968507225164,4.335355629808532,1.485550193956449,7.5971611927154346,0.9300003051757741,-1.0689626534050376,-2.355002212524411,-5.013451366628793,0.30344694157997054,-3.6842267895766057,-1.0257776354722168,2.2851091437338127,6.688865924139558,-28.56265461189843,1.3292245770521918,12,1.31500244140625,2.3950023651123047,5.73750114440918,2.260000228881829,8.61000061035157,0,0.17780067598163773,-1.218182490746467,39.09000015258789,-1.0840321587936734,39.349998474121094,-1.1000064850100744,40.47999954223633,0.17780067598163773
5719,2009-12-08,38.040000915527344,38.61999893188477,37.7400016784668,38.36999893188477,3821800.0,-0.022610413535942286,1.1204803772422698,4.714021034276163,20.881664270310708,37.013589598405694,2.317350995594623,3.336067059221506,5.153310750944939,2.3814197332231473,8.698477319664462,1.1799964904785156,-1.168206061967311,-2.983999443054202,-5.8709535590587265,-0.09704532704967761,-4.427476501056461,-1.5405223850519434,2.81719154427514,8.720911535582601,-20.847644927083508,1.4434770580022618,12,1.7049999237060547,2.780000686645508,6.479998588562012,3.1399974822997976,9.239997863769538,1,0.21372232013010883,-3.769193149251213,38.91999816894531,-1.218182490746467,39.09000015258789,-1.0840321587936734,39.349998474121094,0.21372232013010883
5720,2009-12-09,38.31999969482422,38.650001525878906,37.65999984741211,38.15999984741211,4699600.0,0.007360640708675259,1.4146279057866848,-0.4848509369183892,25.83849936832368,34.5795688564922,1.8072691467570507,2.87421942475072,4.821948528731646,2.1050314496674645,9.791070828297459,0.9900016784667969,-1.1676862177167848,-2.4950006484985323,-5.533293758060893,0.5432924610638281,-4.0141472032797125,-0.9758540937173521,2.038442239964553,22.837369785479332,-4.480735566084853,1.5191465547811798,12,1.364999771118164,2.460000991821289,6.132499694824219,2.8599987030029226,9.729999542236328,2,0.22912314324686078,1.1204803772422698,38.040000915527344,-3.769193149251213,38.91999816894531,-1.218182490746467,39.09000015258789,0.22912314324686078
5721,2009-12-10,38.959999084472656,39.27999877929688,38.22999954223633,38.58000183105469,3813200.0,0.01670144558312403,1.0588288092869338,2.3749850988245953,35.50912290801594,33.34783963386452,0.8436948025165236,2.0013161302856517,4.148891538437695,1.4709637296336666,10.82627360445386,1.049999237060554,-1.148484965942039,-1.6420011520385742,-4.565515201342478,1.2815128972653298,-3.1037581766905262,-0.1802441273866222,0.9127232745883163,44.982682062735286,15.176782244972873,1.4617570246519505,12,0.7250003814697266,1.8200016021728516,5.2925004959106445,2.219999313354485,8.180000305175781,3,0.19609855157038059,1.4146279057866848,38.31999969482422,1.1204803772422698,38.040000915527344,-3.769193149251213,38.91999816894531,0.19609855157038059
5722,2009-12-11,39.29999923706055,39.459999084472656,38.56999969482422,39.11999893188477,4514900.0,0.00872690350558547,2.55999755859375,0.4736884373682227,41.8604456987317,33.66629917771685,0.3771861219825823,1.5742735916016315,3.8116632867690114,1.147235475087399,11.057310164623422,0.8899993896484375,-1.2930798128296743,-1.1955009460449233,-4.147064872066814,1.7560629799769671,-2.6712829090558685,0.2802810169660219,0.17443306990362828,80.78819585381648,45.86979888706991,1.4757819630109452,12,0.38500022888183594,1.480001449584961,4.772500038146973,1.8799991607665945,7.33000183105468,4,0.16310432498348182,1.0588288092869338,38.959999084472656,1.4146279057866848,38.31999969482422,1.1204803772422698,38.040000915527344,0.16310432498348182
5723,2009-12-14,39.849998474121094,40.36000061035156,39.79999923706055,39.959999084472656,4952700.0,0.013994891799944176,-4.333369663941871,-0.6111134658585414,42.4119026869331,33.59987559998248,-0.34904212794851475,0.9468032780954303,3.3027997364058805,0.5871726439542186,10.888012207850542,1.0600013732910156,-1.4451922301048796,-0.5655015945434556,-3.4947844734750078,2.3637812843880965,-2.0301430340092352,0.899139844922324,-2.1899986267089844,81.11103732892147,42.56686852414859,1.464641439465777,12,-0.42999839782714844,0.9300022125244141,4.040000915527344,1.3299999237060476,4.420001983642578,0,0.16813051491809938,2.55999755859375,39.29999923706055,1.0588288092869338,38.959999084472656,1.4146279057866848,38.31999969482422,0.16813051491809938
5724,2009-12-15,40.77999877929688,41.09000015258789,39.709999084472656,39.810001373291016,5863200.0,0.023337524235533813,-1.3589721853613685,-8.818109307809747,48.67149001728597,34.95051453870187,-1.4784081252591008,-0.1948074000503155,2.3901282674578894,-0.3571657813530109,11.415759367379922,1.3800010681152344,-1.4754711408252064,0.4924987792968807,-2.1034817005352267,3.088479259128988,-0.805491460619173,1.7904890192129344,-3.0659989166259862,90.96205989185411,48.68587883106731,1.2979902399160537,12,-1.404998779296882,1.9073486257070726e-06,2.6625003814697195,0.3999996185302592,3.8100013732910085,1,0.1655223198149487,-4.333369663941871,39.849998474121094,2.55999755859375,39.29999923706055,1.0588288092869338,38.959999084472656,0.1655223198149487
5725,2009-12-16,40.93999862670898,41.5,40.81999969482422,41.099998474121094,5929700.0,0.003923488283509302,-2.400020980955015,-0.1649487374104883,45.85986208773314,35.70687455491472,-1.7503646459737112,-0.5499734275440389,2.2200148001840105,-0.5257691438951042,11.873840523003379,0.7200012207031179,-1.4407702856258453,0.7584987640380803,-1.5137625536855523,3.030760081761713,-0.37763189482373605,1.8946294228998966,-3.090958752441402,82.8745781377045,42.301436236989744,1.1361306588618147,12,-1.3599987030029226,-0.15999794006346946,2.4500007629394602,0.23999977111816406,5.95000076293946,2,0.15486078078301957,-1.3589721853613685,40.77999877929688,-4.333369663941871,39.849998474121094,2.55999755859375,39.29999923706055,0.15486078078301957
5726,2009-12-17,41.08000183105469,41.22000122070313,40.36999893188477,40.88000106811523,4727900.0,0.003419716879383916,2.5416795810185793,-1.2500059604701508,55.32545113295345,37.64470196117718,-1.8094418302082929,-0.8210705098068303,2.0394008314898286,-0.6564045462954056,12.341123428860172,0.8500022888183594,-1.4871157283241487,0.9550018310546875,-1.1553095259087627,3.0653131880181377,-0.10015384742703759,2.0101575095364126,-3.011904349243167,85.6655929965811,40.952536696820516,1.0551556784817233,12,-1.5000019073486328,-0.3000011444091797,2.3274974822998047,0.09999656677245383,6.519996643066406,3,0.16966886794870706,-2.400020980955015,40.93999862670898,-1.3589721853613685,40.77999877929688,-4.333369663941871,39.849998474121094,0.16966886794870706
5727,2009-12-18,40.5099983215332,41.52000045776367,40.15999984741211,41.5,5950500.0,-0.013875449954108499,1.6407712335514741,-4.949989509622362,48.34530068027808,40.522637650062855,-1.1363256567572648,-0.32025516472673843,2.5191010591827165,-0.06205013385574887,12.391575737735728,1.3600006103515625,-1.4289703480798934,0.4184984207153306,-1.6419802943087873,2.4789771357394486,-0.6117409367967284,1.4487377782273896,-2.2359866886303763,44.19881934155425,0.12717346234008886,1.030239357512059,12,-0.9199981689453125,0.2700023651123047,2.780000686645508,0.6700000762939382,5.960002899169929,4,0.16366332616190316,2.5416795810185793,41.08000183105469,-2.400020980955015,40.93999862670898,-1.3589721853613685,40.77999877929688,0.16366332616190316
5728,2009-12-21,40.86000061035156,41.459999084472656,40.63999938964844,41.02999877929688,3510500.0,0.008639898872380813,-1.6885208995172225,0.17171503103771868,48.56733125037231,43.598822870069704,-1.321129670964197,-0.6757635505068151,2.084224430579951,-0.40266354729220666,12.11896157477302,0.9500007629394531,-1.315606224093365,0.7500007629394503,-1.3320738226528803,2.832075348531781,-0.2910365298567186,1.7910380557356191,-2.32630987145987,63.535947698643355,22.027275349350077,1.041037292796166,12,-1.2700004577636719,-0.07999992370605469,2.389998435974121,0.48999786376952414,4.41999816894532,0,0.1412139102196166,1.6407712335514741,40.5099983215332,2.5416795810185793,41.08000183105469,-2.400020980955015,40.93999862670898,0.1412139102196166
5729,2009-12-22,40.59000015258789,41.20000076293945,40.41999816894531,40.83000183105469,4408200.0,-0.006607940619934083,-1.6896379361373277,1.4117897854770076,50.82459156466506,46.37505533632986,-0.7279210971342422,-0.45923681015445084,2.248989007254494,-0.1325728655938434,12.351201613962834,0.7800025939941406,-1.161983473010082,0.4990003585815401,-1.5567997620104137,2.554800479173494,-0.5288997017144368,1.526900418877517,-1.8174046361864384,31.61765530859765,-8.675440672690936,1.027900060295976,12,-0.7150001525878906,0.1900005340576172,2.659998893737793,1.009998321533196,6.740001678466797,1,0.09066273198673924,-1.6885208995172225,40.86000061035156,1.6407712335514741,40.5099983215332,2.5416795810185793,41.08000183105469,0.09066273198673924
5730,2009-12-23,40.83000183105469,41.22999954223633,40.61000061035156,40.93999862670898,3225900.0,0.005912827730095271,-1.2545446979102366,0.45831677660332415,62.8027830099644,49.40768423654636,-0.6419434317202501,-0.7511385975990095,1.9150091252644614,-0.3993496666505649,12.307013628938641,0.6399993896484375,-0.8464396035493564,0.7475019454956069,-1.29382836443083,2.7888322554220437,-0.2731632094676115,1.7681671004588253,-1.8376139193442569,49.264829628964755,4.06418874285994,1.02066515496322,12,-0.7850017547607422,-0.2550010681152344,2.4574975967407227,0.9099979400634766,6.429996490478516,2,0.09208910489622868,-1.6896379361373277,40.59000015258789,-1.6885208995172225,40.86000061035156,1.6407712335514741,40.5099983215332,0.09208910489622868
5731,2009-12-24,41.02000045776367,41.27000045776367,40.93999862670898,40.93999862670898,1171700.0,0.004653407254184172,-7.2498569521253575,-0.7273105600833437,66.90015793228955,52.189874484719454,-0.5688182814279656,-1.0393159545428716,1.5932617119650274,-0.6105002771021191,12.633815396141667,0.4399986267089844,-0.39637941110103014,0.9660005569458008,-1.0012842455837472,2.9332853594753487,-0.0176418443189732,1.9496429582105748,-1.8254035423689814,63.2353106171953,13.30892340493817,0.9836424012647755,12,-0.4050006866455078,-0.5,2.3224992752075195,0.7199993133544922,6.299999237060547,3,0.14310089874154985,-1.2545446979102366,40.83000183105469,-1.6896379361373277,40.59000015258789,-1.6885208995172225,40.86000061035156,0.14310089874154985
5732,2009-12-28,41.11000061035156,41.84000015258789,40.90999984741211,41.599998474121094,1886800.0,0.002194055377463089,-1.0898897594595984,-6.124833110813875,69.44938314433773,55.19403897998663,-0.4191469746011194,-1.1280845284732095,1.322774872557062,-0.6688118721374252,12.578827669807286,0.9300003051757812,-0.0029705638649915045,1.01850070953369,-1.0012372183357598,3.03823863740314,0.008631745598961515,2.0283696734684185,-1.7293714115673566,48.591653346586256,-6.522923730422164,1.0098689639347265,12,-0.33500099182128906,-1.1850013732910156,2.232499122619629,0.7599983215332031,4.11000061035157,0,0.1578690772905349,-7.2498569521253575,41.02000045776367,-1.2545446979102366,40.83000183105469,-1.6896379361373277,40.59000015258789,0.1578690772905349
5733,2009-12-29,40.72000122070313,41.36999893188477,40.47999954223633,41.34000015258789,2188200.0,-0.009486727897304537,1.6176587735684655,1.2653094589334226,76.07000627865668,58.23831856458337,0.11984330275554811,-0.7796325141830707,1.5446667537313843,-0.23901072311658567,12.196760922516917,0.8899993896484446,0.2557432365468273,0.6295013427734446,-1.388903995195463,2.647906680742352,-0.3797013262110056,1.6387040117578948,-1.0934349265385563,21.126945963008733,-38.20970267560476,1.0092026689844529,12,0.2799987792968679,-0.7950019836425852,2.629998207092278,1.1499977111816335,4.009998321533196,1,0.1412082472403402,-1.0898897594595984,41.11000061035156,-7.2498569521253575,41.02000045776367,-1.2545446979102366,40.83000183105469,0.1412082472403402
5734,2009-12-30,40.86999893188477,40.91999816894531,40.27000045776367,40.59000015258789,2145900.0,0.003683637197569034,2.4210653121047243,-0.4516117123713473,75.4490639535903,61.52600766078973,-0.017930947597093905,-0.9956416440735865,1.2148447081135245,-0.3370727042265358,12.450182763828623,0.6499977111816406,0.44818756223007483,0.7889991760253992,-1.211905413816723,2.789903765867521,-0.21145311889566187,1.7894514709464602,-1.0220892518778655,38.216470748313,-24.673918504150066,1.0004522949210601,12,0.13000106811522727,-0.9449996948242259,2.3075017929077077,1.0100002288818288,3.680000305175774,2,0.10790310650024626,1.6176587735684655,40.72000122070313,-1.0898897594595984,41.11000061035156,-7.2498569521253575,41.02000045776367,0.10790310650024626
5735,2009-12-31,40.47999954223633,41.09000015258789,40.41999816894531,40.97000122070313,1541900.0,-0.009542436991457515,-1.1967118798816827,-1.7500136239781825,65.96637140198764,62.70833213512686,0.3352060730044215,-0.6383719144203752,1.4445049799377685,0.10567659121710449,12.193571380852925,0.6700019836425781,0.6003135036524725,0.39899978637695455,-1.6019048034651675,2.3999043762190766,-0.6014525085441065,1.3994520812980156,-0.4328808149713197,13.375740464469853,-49.64088098274972,1.0004522949210601,12,0.5200004577636719,-0.7299995422363281,2.6975011825561523,1.864999771118164,5.069999694824219,3,0.1692194260444877,2.4210653121047243,40.86999893188477,1.6176587735684655,40.72000122070313,-1.0898897594595984,41.11000061035156,0.1692194260444877
5736,2010-01-04,41.2400016784668,41.5,41.0,41.22000122070313,5888000.0,0.018774756542116355,-1.1738993423835073,-0.040817120925474,68.72586360784383,64.9728391270786,-0.4466872351024733,-1.3170453705455856,0.5264653059384798,-0.5892758626160202,11.490060940980031,1.0200004577636719,0.6530031124225602,1.0645017623901367,-0.969292103422255,3.0982956282025285,0.047604829483937294,2.081398695296336,-1.0135948086695024,61.783529251687455,0.9729682858962008,1.0168969329061963,1,-0.18500137329101562,-1.4900016784667969,1.8724985122680664,1.2299976348876953,4.019996643066406,0,0.14597469442416888,-1.1967118798816827,40.47999954223633,2.4210653121047243,40.86999893188477,1.6176587735684655,40.72000122070313,0.14597469442416888
5737,2010-01-05,43.65999984741211,43.81999969482422,41.2400016784668,41.43000030517578,10663400.0,0.058680845549259564,1.0235284613900162,111.49742513831922,77.02126001762876,68.13438676788488,-2.6517250125075265,-3.5596196475163,-2.0370243272095934,-2.9304498314965386,11.05338782258791,2.579998016357422,0.7860940051453085,3.255999946594237,0.7610917320464807,5.750908161141993,2.0085458393203552,4.5034540538681185,-3.272233649335753,95.49296107611022,35.71150345349645,1.2474541072738798,1,-1.614999771118164,-2.9200000762939453,-0.5474996566772461,-0.6450004577636719,3.020000457763672,1,0.08382958910223293,-1.1738993423835073,41.2400016784668,-1.1967118798816827,40.47999954223633,2.4210653121047243,40.86999893188477,0.08382958910223293
5738,2010-01-06,45.84000015258789,46.02999877929688,43.36999893188477,43.36999893188477,10315800.0,0.049931294383753766,-1.1538449658376393,1.1076240931538968,80.48191076649152,71.4296444569767,-4.52709617511055,-5.4753324187860954,-4.288496357720618,-5.035553296878817,10.977058266448394,2.6599998474121094,0.8898762906965132,5.090000152587891,1.7020894637228707,8.47791084145291,3.3960448081553807,6.783955497020401,-5.040365934901793,96.70141176953648,39.17603720013675,1.693955344432511,1,-2.690000534057617,-3.9950008392333984,-3.092500686645508,-2.3700008392333984,0.6599998474121094,2,-0.013525282064157151,1.0235284613900162,43.65999984741211,-1.1738993423835073,41.2400016784668,-1.1967118798816827,40.47999954223633,-0.013525282064157151
5739,2010-01-07,46.16999816894531,46.22000122070313,45.209999084472656,45.70000076293945,5608800.0,0.007198909582437851,2.543845325016835,0.1902822565699253,80.87365072616572,73.43751864766574,-4.450332295345561,-5.444146261396398,-4.650853875404465,-5.273125730381466,10.429883641699872,1.0100021362304759,1.123994029065173,5.013498306274414,1.08659643875923,8.940400173789598,3.050047372516822,6.976949240032006,-4.929996490478516,99.13787887158672,42.96758107843645,1.9634509337575903,1,-2.924997329711914,-4.229997634887695,-3.7999982833862305,-2.424999237060547,1.7700004577636648,3,-0.03118905531336036,-1.1538449658376393,45.84000015258789,1.0235284613900162,43.65999984741211,-1.1738993423835073,41.2400016784668,-0.03118905531336036
5740,2010-01-08,47.099998474121094,47.18000030517578,45.6500015258789,45.849998474121094,4875600.0,0.020142957376188875,1.1702053979178941,2.6595891467205597,82.50537394323435,75.17143153777073,-4.914179936163293,-5.989742068919213,-5.598560890647732,-6.08056314512865,9.953034060951111,1.529998779296882,1.3800683707497896,5.504498672485354,0.9931638150613509,10.015833529909358,3.2488312437733526,7.760166101197356,-5.063196868896483,98.70547205333169,44.35492459956694,2.2556674287120004,1,-3.374998092651367,-4.679998397827148,-4.939998626708984,-3.354999542236328,0.9500007629394531,4,-0.054140112944199625,2.543845325016835,46.16999816894531,-1.1538449658376393,45.84000015258789,1.0235284613900162,43.65999984741211,-0.054140112944199625
5741,2010-01-11,46.599998474121094,47.97999954223633,46.2599983215332,47.47000122070313,6026300.0,-0.010615711596566713,-1.2193520441814907,-0.6960021972656307,83.13384691314567,76.69192751208271,-3.955367169224971,-5.1521802636270735,-5.059256299586515,-5.477706342748434,10.067264189201982,1.720001220703125,1.6555557329097041,4.6224987030029325,-0.23013680076725507,9.47513420677312,2.1961809511178387,7.048816454888026,-3.6374211029052717,79.52520021507202,22.903634385021476,2.426317751885093,1,-2.4749984741210938,-3.779998779296875,-5.184999465942383,-2.854999542236328,2.0500030517578054,0,-0.022532173206908035,1.1702053979178941,47.099998474121094,2.543845325016835,46.16999816894531,-1.1538449658376393,45.84000015258789,-0.022532173206908035
5742,2010-01-12,45.709999084472656,46.61999893188477,45.43000030517578,46.099998474121094,5533200.0,-0.019098699974050226,-1.5052683146211943,0.4482737453193337,74.9229219104075,76.56447369338836,-2.619730551135298,-3.9603885063131656,-4.20815062039452,-4.496805099944552,10.067046912141135,1.1899986267089915,1.836049870420183,3.411999320983888,-1.5417122262196585,8.365710868187435,0.9351435473821113,5.888855094585665,-1.74393727905273,50.759215678486356,-4.781689475407184,2.476855773601774,1,-1.5849990844726562,-2.8899993896484375,-4.427499771118164,-1.9750003814697266,3.1500015258789062,1,-0.009844689826132957,-1.2193520441814907,46.599998474121094,1.1702053979178941,47.099998474121094,2.543845325016835,46.16999816894531,-0.009844689826132957
5743,2010-01-13,46.54999923706055,46.75,44.95000076293945,45.93000030517578,3961800.0,0.01837672652400535,2.5294086847902104,-1.5897433389412732,78.9320472489354,76.95147183731558,-2.844954307122329,-4.503607292614774,-5.007806834496876,-5.248239265859368,10.61771550911482,1.7999992370605469,2.0223786815431026,3.916999435424806,-1.2416165487037105,9.075615419553323,1.3376914433605478,6.496307427489064,-1.7811498842773403,52.80525144278707,-5.52377057265096,2.5793079920642583,1,-2.3500003814697266,-3.729999542236328,-5.54749870300293,-3.094999313354492,1.5800018310546804,2,0.0027927190170979888,-1.5052683146211943,45.709999084472656,-1.2193520441814907,46.599998474121094,1.1702053979178941,47.099998474121094,0.0027927190170979888
5744,2010-01-14,47.52999877929688,47.75,46.25,46.25,4990600.0,0.021052622090187212,-1.3437522351763107,2.064517716838237,80.34420753071457,78.54900918495193,-3.107689635512479,-5.219596742798814,-5.939756242606869,-6.150638871734593,11.869856595872138,1.5,2.2410681596182584,4.559498977661143,-0.9593228996492797,10.078320854971565,1.800088039005928,7.318909916316358,-2.579998016357429,85.14848368870067,24.61238118496574,2.7594109386552117,1,-3.039999008178718,-4.709999084472663,-6.754998207092292,-4.074998855590827,-0.4699974060058594,3,-0.02167049875342153,2.5294086847902104,46.54999923706055,-1.5052683146211943,45.709999084472656,-1.2193520441814907,46.599998474121094,-0.02167049875342153
5745,2010-01-15,47.27999877929688,47.95000076293945,46.54999923706055,47.66999816894531,6627700.0,-0.005259836028207454,1.9473574313960118,-0.3046873137353002,78.19820420462322,79.60149147348295,-2.0022268579208955,-4.711845029986868,-5.682950743740456,-5.831209442687694,13.499803200704402,1.4000015258789062,2.4897014362236263,3.992498970031747,-1.7586874917136015,9.743685431777095,1.1169057391590727,6.868092200904421,-2.329998016357429,76.89765528216205,16.013001393319257,2.875593230872674,1,-2.6699981689453196,-4.459999084472663,-6.997497558593757,-4.3149986267089915,0.6300010681152273,4,0.013959387996031358,-1.3437522351763107,47.52999877929688,2.5294086847902104,46.54999923706055,-1.5052683146211943,45.709999084472656,0.013959387996031358
5746,2010-01-19,48.04999923706055,48.11000061035156,46.77999877929688,46.97000122070313,3592500.0,0.016285966109221617,1.216668309104711,-2.7692300168238515,79.45671304429487,79.87209736533474,-1.904969474117678,-5.199477133171968,-6.355173566293857,-6.512546987099455,14.944404728728127,1.3300018310546804,2.796645922184979,4.413999557495117,-1.6121016075392731,10.440100722529507,1.400948974977922,7.427050140012312,-2.4939987182617216,98.10122227252151,34.188443138200185,3.0130505825171947,1,-2.309999465942383,-4.879999160766602,-7.817499160766602,-5.125,-0.15999984741210938,1,0.0,1.9473574313960118,47.27999877929688,-1.3437522351763107,47.52999877929688,2.5294086847902104,46.54999923706055,0.0
5747,2010-01-20,47.13999938964844,47.63000106811523,46.04999923706055,47.40999984741211,4840100.0,-0.018938602744247968,3.450691209576532,-0.25000088303339796,76.09756324491292,79.38494764071491,-0.5022343965677578,-3.970896656288069,-5.395607026573536,-5.518914408213988,16.448465896115064,2.0,3.2249007505550296,3.172499656677246,-2.8589841655242054,9.203983478878698,0.15675774557652034,6.188241567777972,0.970001220703125,69.3037573562698,-0.020268571373705413,3.0157419111007258,1,-0.6099987030029297,-3.799999237060547,-6.907499313354492,-4.215000152587891,0.779998779296875,2,0.032032290109915484,1.216668309104711,48.04999923706055,1.9473574313960118,47.27999877929688,-1.3437522351763107,47.52999877929688,0.032032290109915484
5748,2010-01-21,46.63000106811523,48.08000183105469,46.59000015258789,46.93999862670898,8282300.0,-0.010818802039382347,-6.641046206815882,1.148137159326919,72.74883073164462,78.4821898635459,0.14707705185604425,-3.1689331904598177,-4.8106426784048395,-4.923408127378785,18.108138232487512,1.4900016784667969,3.6100899318647635,2.3740013122558494,-3.583161620964745,8.331164245476444,-0.6045801543544513,5.35258277886615,-0.5800018310546804,28.15540992227988,-43.240332947636325,2.978581466610298,1,-0.10000038146971946,-2.720001220703118,-6.397500991821282,-3.7050018310546804,1.6800003051757955,3,0.04782327881525972,3.450691209576532,47.13999938964844,1.216668309104711,48.04999923706055,1.9473574313960118,47.27999877929688,0.04782327881525972
5749,2010-01-22,44.27000045776367,46.38999938964844,44.209999084472656,46.38999938964844,7313700.0,-0.05061120643990902,1.0566050976616974,6.83876009056901,62.95284219770409,76.30968633626478,2.4688453955568264,-0.5471532023544299,-2.462161143728764,-2.4907547524526095,19.049057021039502,2.420001983642571,3.6745974299957354,-0.16999931335449503,-5.872270815089401,5.532272188380411,-3.0211350642219443,2.6811364375129543,3.8100013732910156,1.5384961491135234,-74.00748370766684,2.8511357508674515,1,1.8899993896484375,-0.3600006103515625,-4.170000076293945,-1.345001220703125,4.959999084472656,4,0.08719224238622347,-6.641046206815882,46.63000106811523,3.450691209576532,47.13999938964844,1.216668309104711,48.04999923706055,0.08719224238622347
5750,2010-01-25,44.59000015258789,45.63999938964844,43.86000061035156,44.16999816894531,6932500.0,0.007228364389323172,-2.4230841179771776,-0.1981142430431223,61.80408632456069,73.93971293753309,1.9616479875682273,-0.6018787851097258,-2.7721457081159997,-2.6773829032684233,19.983910897179562,1.779998779296875,3.511395440200907,-0.03799953460693217,-5.481180917544435,5.405181848330571,-2.7595902260756873,2.683591156861823,3.490001678466797,17.17645981732537,-57.62727979433218,2.721590691468753,1,1.3950004577636719,-0.4549999237060547,-4.512499809265137,-1.6650009155273438,5.409999847412109,0,0.05539361319243641,1.0566050976616974,44.27000045776367,-6.641046206815882,46.63000106811523,3.450691209576532,47.13999938964844,0.05539361319243641
5751,2010-01-26,46.88999938964844,48.7400016784668,45.54999923706055,46.36999893188477,14179300.0,0.05158105470262164,-1.9537061729223586,1.2380904805587427,61.47832440661377,72.4458687704449,-0.3273085449909914,-2.571401355637775,-5.0584084749060665,-4.844929997142756,21.519766353914306,4.150001525878906,3.3641404884213983,1.9684997558593764,-3.2852748628957045,7.222274374614457,-0.6583875535181605,4.595387065236913,-3.029998779296875,62.09012532997515,-9.679488145504322,2.626887309377539,1,-0.5899982452392578,-2.4399986267089844,-6.709999084472656,-3.9650001525878906,3.029998779296875,1,0.021753049073164332,-2.4230841179771776,44.59000015258789,1.0566050976616974,44.27000045776367,-6.641046206815882,46.63000106811523,0.021753049073164332
5752,2010-01-27,47.599998474121094,47.959999084472656,46.25,46.90999984741211,9707700.0,0.015141801955949719,1.4255308787602503,1.326919267872226,56.984123283801786,70.00721055209674,-0.8281009690367327,-2.919964446495328,-5.688431713172598,-5.410297413935389,23.197132654945342,1.7099990844726562,3.1086542715093444,2.353998947143552,-2.706706836910797,7.414704731197901,-0.17635394488362266,4.884351839170726,-3.7399978637695312,76.63928371257514,7.691937698152074,2.5303528920271763,1,-1.299997329711914,-3.1499977111816406,-7.4199981689453125,-4.674999237060547,3.2900009155273438,2,0.006092456403859137,-1.9537061729223586,46.88999938964844,-2.4230841179771776,44.59000015258789,1.0566050976616974,44.27000045776367,0.006092456403859137
5753,2010-01-28,46.47000122070313,48.09000015258789,45.459999084472656,47.86999893188477,5357500.0,-0.023739438858014106,1.8586965761021896,-2.0289862283626072,51.119414882108735,66.7600113689183,0.32335995578829824,-1.4093631909183912,-4.49058512483996,-4.150670718547062,24.837475142818512,2.6300010681152344,2.848092510247035,0.9365016937255959,-3.6749582619537122,5.547961649404904,-1.3692282841140582,3.24223167156525,-2.5124005889892658,53.48360735829941,-11.16380299380613,2.3057299778396536,1,-0.17000007629395242,-1.9650001525878977,-6.285000801086433,-3.5450019836425852,3.8699989318847585,3,0.031202860128098697,1.4255308787602503,47.599998474121094,-1.9537061729223586,46.88999938964844,-2.4230841179771776,44.59000015258789,0.031202860128098697
5754,2010-01-29,45.27999877929688,48.38999938964844,45.0099983215332,47.02000045776367,7382800.0,-0.025607970952152392,-1.9649098444174145,1.2428603736774508,43.33821294506446,62.886679006745105,1.2970325344387632,0.1348807096124105,-3.3060920257524486,-2.8364829120197115,26.28957028523122,3.3800010681152344,2.6954901245792158,-0.4740007400512596,-4.535502763982706,3.5875012838801865,-2.504751752016979,1.55675027191446,-1.226750126647957,29.09831676520011,-29.950445267130902,2.030751011965722,1,1.0200023651122976,-0.7749977111816477,-5.094998359680183,-2.3549995422363352,4.659999847412095,4,0.06691702022261392,1.8586965761021896,46.47000122070313,1.4255308787602503,47.599998474121094,-1.9537061729223586,46.88999938964844,0.06691702022261392
5755,2010-02-01,47.33000183105469,47.45000076293945,45.84000015258789,46.1500015258789,5406900.0,0.04527392020812315,1.267609417478858,-0.6781604407505807,52.399748194853046,59.88034957902934,-0.8326988477242736,-1.4499652273494164,-5.328870217409637,-4.757102750925142,27.974365314696392,2.170001983642571,2.4556681378740848,1.2335021972656222,-2.0328372874428027,4.499841681974047,-0.39966754508859026,2.8666719396198346,-3.1830181178894037,62.19842953248013,5.502694033056976,1.633169742354211,2,-1.0300006866455078,-2.825000762939453,-7.002501487731934,-4.405002593994141,2.6499977111816406,0,0.0401436221778253,-1.9649098444174145,45.27999877929688,1.8586965761021896,46.47000122070313,1.4255308787602503,47.599998474121094,0.0401436221778253
5756,2010-02-02,47.2599983215332,49.0,46.93000030517578,47.63999938964844,5542600.0,-0.0014790514855960168,-2.980779740966662,-0.32203472020172436,55.38568065291486,57.57902929102956,-0.9907273017410176,-0.9547867482210677,-5.204491670324515,-4.551061388327533,29.977206776639832,2.0699996948242188,2.0815919017150506,0.8624988555908217,-1.505434445687662,3.2304321568693055,-0.32146779504842016,2.0464655062300636,-3.021154249061887,56.39095372171843,-1.0121012519799208,1.1839666506392426,2,-0.8299980163574219,-2.624998092651367,-6.949997901916504,-4.334999084472656,2.720001220703125,1,0.057977185268293985,1.267609417478858,47.33000183105469,-1.9649098444174145,45.27999877929688,1.8586965761021896,46.47000122070313,0.057977185268293985
5757,2010-02-03,47.31999969482422,47.95000076293945,46.86000061035156,47.13999938964844,4127600.0,0.001269601680533139,-1.9459548627220522,-0.4736836821763791,52.828803113195576,55.365692888979666,-1.1426749727708128,-0.7657937703277753,-5.175094669989363,-4.482555895826778,30.40566473195774,1.0900001525878906,1.7366862834845733,0.7395002365112333,-1.2773282343087828,2.7563287073312495,-0.26891399889877476,1.7479144719212414,-2.8907093852517534,57.89474690593763,-0.0861856453189418,1.0084142354100063,2,-0.8899993896484375,-2.684999465942383,-6.752499580383301,-4.395000457763672,2.720001220703125,2,0.054945023053444286,-2.980779740966662,47.2599983215332,1.267609417478858,47.33000183105469,-1.9649098444174145,45.27999877929688,0.054945023053444286
5758,2010-02-04,45.22000122070313,46.709999084472656,45.04999923706055,46.709999084472656,7603500.0,-0.04437866626509679,1.2281909092305565,-8.27775187555627,42.15886954463452,53.05525148308305,0.8228085783106494,1.3548375937185781,-2.9860126658970074,-2.2847566087279603,29.341265473290356,2.270000457763672,1.2155011789649421,-1.329498291015618,-3.4122334578654403,0.7532368758342045,-2.3708658744405327,-0.28813070759070314,-0.6078825235135668,5.26322834156363,-47.24543650879061,1.0413675834249128,2,1.2099990844726491,-0.5850009918212962,-4.870001792907722,-2.2950019836425852,4.649997711181641,3,0.12538695302709102,-1.9459548627220522,47.31999969482422,-2.980779740966662,47.2599983215332,1.267609417478858,47.33000183105469,0.12538695302709102
5759,2010-02-05,44.72999954223633,45.599998474121094,43.150001525878906,45.15999984741211,8597500.0,-0.010835950137977113,2.7404603270745005,0.2885912225994269,41.4829713449313,50.797349818679784,1.5476780014537326,1.8249952420577387,-2.426258797734917,-1.710306865631189,27.98907170718491,2.4499969482421875,0.7510783173481599,-1.747500038146974,-3.979674408806545,0.48467433251259706,-2.863587223476763,-0.631412852817185,4.270000457763672,27.008520144867244,-21.48915672268591,1.1160871853297871,2,1.345001220703125,-0.09499931335449219,-4.267499923706055,-1.8050003051757812,6.310001373291016,4,0.12541919668598056,1.2281909092305565,45.22000122070313,-1.9459548627220522,47.31999969482422,-2.980779740966662,47.2599983215332,0.12541919668598056
5760,2010-02-08,44.54999923706055,45.63999938964844,44.5,45.0099983215332,4549800.0,-0.0040241517330179555,-3.071444141689373,1.0697645535033091,37.83032402101849,48.1697942202803,1.9237056687656207,1.9016598984885889,-2.1781268813670778,-1.453392729181651,26.162355842886242,1.1399993896484375,0.3348719887524041,-1.8000003814697294,-4.169543503998838,0.5695427410593794,-2.984771942734284,-0.615228820205175,4.333000793457032,23.931591048696415,-17.535965001891956,1.184771561264556,2,1.5250015258789062,0.15999984741210938,-4.087499618530273,-1.625,7.310001373291016,0,0.12098764269258533,2.7404603270745005,44.72999954223633,1.2281909092305565,45.22000122070313,-1.9459548627220522,47.31999969482422,0.12098764269258533
5761,2010-02-09,45.54999923706055,46.09000015258789,45.0,45.36999893188477,6075700.0,0.022446689497765737,-1.369570265204916,-0.391305790058532,44.505875607168036,46.783322256209885,0.797503296400933,0.8632210690213356,-3.11599083494211,-2.3876066471133868,23.850123608904088,1.5400009155273438,0.23284280188273243,-0.7475004196166992,-3.1401367395699538,1.6451359003365553,-1.9438185795933265,0.44881774035992805,3.218340823364258,49.999960263563835,11.555578962878833,1.1963181599766257,2,0.5250015258789062,-0.5499992370605469,-5.174999237060547,-2.625,3.819999694824226,1,0.09725577122669704,-3.071444141689373,44.54999923706055,2.7404603270745005,44.72999954223633,1.2281909092305565,45.22000122070313,0.09725577122669704
5762,2010-02-10,45.2599983215332,45.790000915527344,44.70000076293945,45.36999893188477,5894800.0,-0.006366650282869646,1.294726106056104,-0.611113465858581,45.19297539267269,46.12482897960588,0.8053607129982225,1.1781867356229725,-2.7262899700970777,-2.0473682202967822,22.229976327920763,1.0900001525878906,0.13323301980416602,-1.0150012969970703,-3.4391557441203062,1.4091531501261656,-2.2270785205586847,0.1970759265645441,3.395974968200683,59.269613558043446,18.717240743570038,1.212077223561617,2,0.81500244140625,-0.1399974822998047,-4.8574981689453125,-2.3349990844726562,2.270000457763679,2,0.10428637639735627,-1.369570265204916,45.54999923706055,-3.071444141689373,44.54999923706055,2.7404603270745005,44.72999954223633,0.10428637639735627
5763,2010-02-11,46.68000030517578,46.77000045776367,44.88999938964844,45.09000015258789,5286600.0,0.03137432691788211,1.1242944428280477,-14.454466638922634,59.053336654114396,47.87095383616699,-0.6500834792205552,-0.2440912102739361,-4.040286304781212,-3.4599393123161093,20.992843737684247,1.8800010681152344,-0.10077480902831581,0.39850063323974894,-2.0294527381050145,2.8264540045845123,-0.8154760524326363,1.6124773189121342,1.865853549281006,97.51380720598634,49.87728275036582,1.213976685672382,2,-0.6049995422363281,-0.6049995422363281,-5.287500381469727,-3.7550010681152344,0.8100013732910156,3,0.07197944705195325,1.294726106056104,45.2599983215332,-1.369570265204916,45.54999923706055,-3.071444141689373,44.54999923706055,0.07197944705195325
5764,2010-02-12,46.5,46.81000137329102,45.599998474121094,45.77999877929688,4814300.0,-0.0038560476435092195,-1.240742310572358,0.45283091296012834,57.251322905343166,48.41001769288812,-0.3115941908746933,-0.153059770707614,-3.764502487988409,-3.2589492657301236,19.26579470922037,1.210002899169929,-0.3165439601869835,0.27000026702880575,-2.0891697909535125,2.629170325011124,-0.9095847619623498,1.4495852960199613,1.9379368078852295,86.58003510840477,33.64096425778833,1.1795850289911591,2,-0.4249992370605469,-0.4249992370605469,-4.002500534057617,-3.9750003814697266,0.6199989318847727,4,0.07247309530934998,1.1242944428280477,46.68000030517578,1.294726106056104,45.2599983215332,-1.369570265204916,45.54999923706055,0.07247309530934998
5765,2010-02-16,47.93999862670898,48.09000015258789,47.08000183105469,47.209999084472656,4892300.0,0.030967712402343528,-1.0404129145618273,1.0138865341414829,54.26481912739249,48.28547752338562,-1.8505726826125652,-1.62435938795943,-5.0713117914431365,-4.682783944626465,17.59754382906726,1.5900001525878906,-0.3309033599685449,1.6769989013671776,-0.7611545932677259,4.115152396002081,0.4579221540497258,2.8960756486846293,0.39217947553612476,95.57517543109442,41.98458086122953,1.2190767473174517,2,-2.319997787475579,-1.8649978637695241,-5.3474979400634695,-5.414999008178704,-1.3899993896484304,1,0.06466421313352422,-1.240742310572358,46.5,1.1242944428280477,46.68000030517578,1.294726106056104,45.2599983215332,0.06466421313352422
5766,2010-02-17,48.04999923706055,48.27000045776367,47.599998474121094,48.16999816894531,3699400.0,0.002294547632512467,3.1874664727550157,-0.16438220155200955,51.92143620128163,48.18465897761741,-2.052577322894564,-1.8280869677212408,-5.00766990124032,-4.76655594480593,15.802976137349953,0.6700019836425781,-0.11186932575144226,1.7869995117187472,-0.6511539829161563,4.225153006353651,0.5679227644012954,3.006076259036199,-4.899997711181641,93.83750029384925,41.37941525932313,1.2190767473174517,2,-2.339998245239258,-1.9749984741210938,-4.977499008178711,-5.629999160766602,-3.180000305175774,2,0.07929243358556382,-1.0404129145618273,47.93999862670898,-1.240742310572358,46.5,1.1242944428280477,46.68000030517578,0.07929243358556382
5767,2010-02-18,48.6500015258789,48.849998474121094,47.86999893188477,48.11999893188477,4124500.0,0.01248704054828731,1.1075338504386765,-4.416727596401318,59.749540565052044,50.13917797988602,-2.731304506832103,-2.433953441357808,-5.415095672906183,-5.318691171868188,14.681093632846883,0.979999542236321,-0.1821053014959304,2.3115016937255817,-0.326338653510426,4.949342040961589,0.9925815201075778,3.6304218673435855,-5.397600021362301,94.94957084645822,40.86056937216598,1.3189201736180052,2,-2.650001525878899,-2.575000762939446,-5.17750167846679,-5.83000183105468,-3.7800025939941264,3,0.014799535116620355,3.1874664727550157,48.04999923706055,-1.0404129145618273,47.93999862670898,-1.240742310572358,46.5,0.014799535116620355
5768,2010-02-19,48.86000061035156,49.16999816894531,48.349998474121094,48.59000015258789,6560300.0,0.0043165278085541825,-1.1866547309634858,0.5094323326399872,67.54900758151473,53.035404228395294,-2.649269250268219,-2.601711669900226,-5.42062701137106,-5.4811917897669815,13.340584923099232,0.8199996948242188,-0.2975846261673638,2.410000801086426,-0.4581842611775713,5.278185863350423,0.9759082699544308,3.8440933322184208,-5.3836952270507865,91.3165942550868,32.659189772809,1.434092531131997,2,-2.0250015258789062,-2.700000762939453,-5.387500762939453,-6.040000915527344,-3.2099990844726634,4,-0.027220667507992347,1.1075338504386765,48.6500015258789,3.1874664727550157,48.04999923706055,-1.0404129145618273,47.93999862670898,-0.027220667507992347
5769,2010-02-22,48.13000106811523,50.0,47.97000122070313,49.56999969482422,9763800.0,-0.014940637190284378,-1.306818994609578,-5.333319204848922,54.504495796748955,54.88808998125423,-1.5491722614796046,-1.6524239580791615,-4.462057417573767,-4.722305932053196,13.922713420504124,2.029998779296868,-0.39292591811255306,1.4870012283325096,-1.2812713925105328,4.255273849175552,0.10286491791098484,2.8711375387540343,-4.3120741176757775,35.95890053039978,-21.331439255473974,1.3841363104215219,2,-0.7800006866455007,-1.5550003051757741,-4.620001792907708,-5.3100013732910085,-2.180000305175774,0,-0.01329730678257579,-1.1866547309634858,48.86000061035156,1.1075338504386765,48.6500015258789,3.1874664727550157,48.04999923706055,-0.01329730678257579
5770,2010-02-23,47.06000137329102,48.09000015258789,46.66999816894531,47.75,7170500.0,-0.022231449638031475,1.0729972127628176,0.47916616996081257,48.987870195337145,55.38608937993969,-0.09575575337193243,-0.40885212724207776,-3.1802351203635126,-3.625037520733734,14.451910934207135,1.4600028991699148,-0.16015215292970453,0.29350147247315306,-2.3042656032055575,2.8912685481518636,-1.0053820653661987,1.5923850103125048,-2.7475085788867304,11.711801498384983,-43.80480260643492,1.2988835378393542,2,0.28999900817870383,-0.4850006103515696,-3.4050016403198313,-4.240001678466804,-0.2200012207031321,1,0.001274916210006749,-1.306818994609578,48.13000106811523,-1.1866547309634858,48.86000061035156,1.1075338504386765,48.6500015258789,0.001274916210006749
5771,2010-02-24,47.90999984741211,48.31000137329102,47.27000045776367,47.5,6116800.0,0.01806201549759212,-1.3908096376033312,-0.5942038600390377,52.76476121322366,56.22739891555647,-0.6434485106256886,-1.242205148959485,-3.8247988621963245,-4.4366399133308505,13.568837204833281,1.25,0.16861066406380587,1.0924999237060575,-1.555048710505929,3.740048557918044,-0.23127439339993572,2.4162742408120508,-3.1425064765601576,37.237267166128255,-17.23584384039824,1.3237743171059917,2,-0.4650001525878906,-1.3349990844726562,-4.194999694824219,-5.090000152587891,0.4200019836425781,2,-0.028386570959778923,1.0729972127628176,47.06000137329102,-1.306818994609578,48.13000106811523,-1.1866547309634858,48.86000061035156,-0.028386570959778923
5772,2010-02-25,47.88999938964844,48.02000045776367,46.47000122070313,46.77000045776367,4355100.0,-0.00041745894024991514,1.2463739671991472,2.7317057285609283,65.54130928876131,56.94828476385057,-0.2359636780252572,-1.2641797353189759,-3.6063213581511278,-4.361843077716998,12.452630894850577,1.5499992370605398,0.6017693696610138,1.0579994201660128,-1.6106859059411676,3.726684746273193,-0.2763432428875774,2.392342083219603,-2.703905488464642,40.22659093463346,-19.62559349502422,1.3343426630535906,2,-0.09000015258789062,-1.3149986267089844,-3.434999465942383,-5.004999160766602,1.7900009155273438,3,-0.06306119223748508,-1.3908096376033312,47.90999984741211,1.0729972127628176,47.06000137329102,-1.306818994609578,48.13000106811523,-0.06306119223748508
5773,2010-02-26,47.91999816894531,48.11000061035156,47.27000045776367,47.70000076293945,3625100.0,0.0006264100997954714,1.7999898275127633,0.1964264426892279,69.6186851636449,58.322436125884096,-0.07998217413866371,-1.2437460825822626,-3.4511331679995365,-4.3205072300394605,11.82754442961488,0.8400001525878906,0.8727051971825404,1.015498352050784,-1.6903047269814024,3.7213014310829706,-0.3374031874653056,2.368399891566874,-2.348791779856221,41.07641500462507,-21.983046184121434,1.352901539516093,2,0.31500244140625,-1.3449974060058594,-2.9849977493286133,-5.034997940063477,2.0,4,-0.06364773275465396,1.2463739671991472,47.88999938964844,-1.3908096376033312,47.90999984741211,1.0729972127628176,47.06000137329102,-0.06364773275465396
5774,2010-03-01,48.31000137329102,48.709999084472656,48.1500015258789,48.45000076293945,5599600.0,0.008138631453422196,-1.4347768397657659,-0.6363683653829159,72.54196851092408,60.35323050183205,-0.20812243423587518,-1.470503566698703,-3.6775806539033553,-4.653747593812078,11.580536616496529,0.7900009155273438,1.1884112300932657,1.2540014266967816,-1.4077706049342282,3.9157734583277914,-0.07688458911872686,2.58488744251229,-2.3844914953290584,82.14294229243114,13.550204883907242,1.330886015815505,3,-0.07500076293946023,-1.7350006103515696,-3.090001106262214,-5.425001144409187,0.6899986267089773,0,-0.055061059238196375,1.7999898275127633,47.91999816894531,1.2463739671991472,47.88999938964844,-1.3908096376033312,47.90999984741211,-0.055061059238196375
5775,2010-03-02,49.22999954223633,49.540000915527344,48.459999084472656,48.459999084472656,5456000.0,0.019043637813969116,-1.8051978934956974,-5.500027247956682,72.27602514189658,62.61485149523371,-1.0347002788271027,-2.3619591748021165,-4.4251185431525,-5.525746718642367,11.473591119169816,1.229999542236321,1.2072093239817505,2.0789997100830107,-0.7540604467758882,4.9120598669419095,0.6624696316535577,3.4955297885124637,-2.978530454511322,89.90223439391038,18.17451534401006,1.416530078429451,3,-0.9949989318847656,-2.654998779296875,-4.194999694824219,-6.344999313354492,-0.48999786376953125,1,-0.06662601685549152,-1.4347768397657659,48.31000137329102,1.7999898275127633,47.91999816894531,1.2463739671991472,47.88999938964844,-0.06662601685549152
5776,2010-03-03,50.0,50.68000030517578,49.4000015258789,49.540000915527344,5188400.0,0.015640878832490213,-2.459466147041492,0.5974010532521513,77.11670920009658,64.54453689912755,-1.675165724155569,-3.0737534771692765,-5.014668903510028,-6.2585907645426175,10.829464520216085,1.4500007629394531,1.304712069016027,2.7120000839233427,-0.3950083816560692,5.819008549502755,1.1584958511336367,4.265504316713049,-3.4486484392929952,83.84797023629379,10.108806975216666,1.5535042327897057,3,-1.4249992370605469,-3.0849990844726562,-4.939999580383301,-7.114999771118164,-1.1599998474121094,2,-0.06319999694824219,-1.8051978934956974,49.22999954223633,-1.4347768397657659,48.31000137329102,1.7999898275127633,47.91999816894531,-0.06319999694824219
5777,2010-03-04,49.91999816894531,50.65999984741211,49.45000076293945,50.11999893188477,6225300.0,-0.0016000366210937589,-1.1228136513152391,-0.4347851326024734,71.89187294380132,65.02707749493717,-1.5601346213115903,-2.939698920617751,-4.733050385044756,-6.1624374958912895,10.200334380617974,1.2099990844726562,1.3595626680936945,2.5019983291625962,-0.8207311714804675,5.82472782980566,0.8406335788410644,4.163363079484128,-2.955781733791433,77.71254632731895,6.692349469311168,1.6613647503215303,3,-1.3449974060058594,-3.0049972534179688,-4.544997215270996,-6.719997406005859,-1.089996337890625,3,-0.03185088934718239,-2.459466147041492,50.0,-1.8051978934956974,49.22999954223633,-1.4347768397657659,48.31000137329102,-0.03185088934718239
5778,2010-03-05,50.88999938964844,51.0,50.1500015258789,50.36999893188477,5569100.0,0.01943111490950633,1.2972879625954508,-2.5999923706344448,76.80096508551631,67.50446297146686,-2.4718383888115625,-3.650290490918408,-5.49728986623775,-7.108886106127258,10.785698602206645,1.0800018310546875,1.477531782103,3.18849964141846,-0.30762340897555873,6.6846226918124785,1.4404381162214506,4.936561166615469,-3.55420456749237,96.14032739489501,25.96935382194475,1.74806152519701,3,-2.154998779296875,-3.8149986267089844,-5.514998435974121,-7.689998626708984,-2.6800003051757812,4,-0.02377675572774285,-1.1228136513152391,49.91999816894531,-2.459466147041492,50.0,-1.8051978934956974,49.22999954223633,-0.02377675572774285
5779,2010-03-08,50.34000015258789,51.59000015258789,50.209999084472656,51.08000183105469,3684000.0,-0.010807609425368181,-1.7599916076980298,-1.4230788981403562,66.4383597435689,69.44340625460374,-1.7605208803379284,-2.8021208366880472,-4.734973314067403,-6.545957590656144,11.925933168668088,1.3800010681152344,1.4378981428615702,2.3580003738403335,-1.0329140623297803,5.748914810010447,0.6625431557552801,4.053457591925387,-2.5645007090905523,60.0639113918034,-6.608833932464364,1.6954572180850562,3,-1.3099994659423828,-2.969999313354492,-4.937499046325684,-7.1399993896484375,-1.0699996948242188,0,-0.008343305172218707,1.2972879625954508,50.88999938964844,-1.1228136513152391,49.91999816894531,-2.459466147041492,50.0,-0.008343305172218707
5780,2010-03-09,49.93999862670898,50.52000045776367,49.4900016784668,49.91999816894531,4915900.0,-0.00794599770890847,-1.3409237705095693,-0.027027584322651194,62.45058235670765,70.51960860387973,-1.0158579361765092,-2.0844822081115026,-4.130662157830322,-6.129952326822739,12.943555045953728,1.029998779296875,1.284959952669503,1.6884988784789954,-1.3969322690179666,4.773930025975957,0.14578330473051437,3.2312144522274764,-1.6304690839389622,24.6574173264006,-36.985503504139686,1.5427155737484803,3,-0.9099979400634695,-2.569997787475579,-4.53749752044677,-6.739997863769524,-0.8599967956542898,1,-0.01882256012330452,-1.7599916076980298,50.34000015258789,1.2972879625954508,50.88999938964844,-1.1228136513152391,49.91999816894531,-0.01882256012330452
5781,2010-03-10,49.97999954223633,50.52999877929688,49.2400016784668,50.02000045776367,6222300.0,0.0008009795079562121,1.4339623999539164,-2.0000000000007105,59.45944186061659,69.8438455563081,-0.8172979559872857,-1.8715365075838974,-3.967801367614854,-6.172395668279904,14.195357600117298,1.2899971008300852,1.3623646834711423,1.5069997787475558,-1.3922856823735756,4.406285239868687,0.05735704818699361,2.956642509308118,-1.2112041140918137,31.489291245020603,-24.86898448624443,1.4496427305605646,3,-0.5499992370605469,-2.6099987030029297,-4.577498435974121,-6.779998779296875,-2.470001220703125,2,-0.02480988145511387,-1.3409237705095693,49.93999862670898,-1.7599916076980298,50.34000015258789,1.2972879625954508,50.88999938964844,-0.02480988145511387
5782,2010-03-11,49.97999954223633,50.0099983215332,49.4900016784668,49.7599983215332,2974200.0,0.0,2.714277929155313,-5.499904634751097,58.21113163887029,68.57633960911092,-0.5471977141955975,-1.5808459259973446,-3.7636585107709024,-6.198174912716482,15.349817002387473,0.5199966430664062,1.5993246588574053,1.2709997177123995,-1.2738223263209036,3.8158217617457026,-0.0014113043042556228,2.5434107397290546,-0.8162354526697442,31.489291245020603,-19.602348141186532,1.2724110220166522,3,-0.10999870300292969,-2.6099987030029297,-4.4474992752075195,-6.649999618530273,-2.349998474121101,3,-0.02280911164645094,1.4339623999539164,49.97999954223633,-1.3409237705095693,49.93999862670898,-1.7599916076980298,50.34000015258789,-0.02280911164645094
5783,2010-03-12,50.040000915527344,50.6500015258789,49.56000137329102,50.34000015258789,4693000.0,0.0012005076798833336,1.3695604400160937,-1.3636253294492995,65.52844055931484,67.79705872559877,-0.3071520505170895,-1.4505903904180286,-3.6020380529863445,-6.2736493759298355,16.535684954112536,1.0900001525878764,1.7460024287495344,1.1630010604858398,-1.2584735237379832,3.584475644709663,-0.047736231626068104,2.373738352597748,-0.7999992370605469,34.04254283015008,-18.17993245374214,1.2107372921119113,3,-0.015001296997070312,-2.6700000762939453,-4.507500648498535,-6.710000991821289,0.25,4,-0.02418063673730264,2.714277929155313,49.97999954223633,1.4339623999539164,49.97999954223633,-1.3409237705095693,49.93999862670898,-0.02418063673730264
5784,2010-03-15,49.86999893188477,50.349998474121094,49.11999893188477,49.83000183105469,5932600.0,-0.003397321753242033,1.4600084686602208,-0.13332400849410453,76.7618426196251,68.29548288979083,0.12002906023496251,-1.0700326493786534,-3.212655928485127,-6.125215959347493,17.63121069788936,1.229999542236321,1.7762168349317307,0.8244991302490305,-1.357720176371906,3.006718436869967,-0.26661052306143773,1.9156087835594988,1.720001220703118,49.01952473440572,-7.983287054701705,1.0911096533104678,3,0.4850006103515554,-2.4999980926513743,-4.337498664855964,-6.539999008178718,1.0200004577636648,0,-0.03328654267026232,1.3695604400160937,50.040000915527344,2.714277929155313,49.97999954223633,1.4339623999539164,49.97999954223633,-0.03328654267026232
5785,2010-03-16,51.040000915527344,51.11999893188477,49.86999893188477,50.22999954223633,4454000.0,0.023461038875108642,1.5773264799688154,20.25150214591915,78.09690133514137,68.40439312701804,-0.8562695753203755,-2.1037423039867136,-4.1325863331770165,-7.296470216298843,18.261010471264072,1.25,1.8151024705241454,1.839500999450685,-0.44984670683989236,4.128848705741262,0.6948271463053928,2.9841748525959773,0.5005992126464847,96.00009918212855,34.98942224635349,1.1446738531452902,3,-0.6850013732910156,-2.9950008392333984,-5.685000419616699,-7.710000991821289,0.7599983215332031,1,-0.03467869173225668,1.4600084686602208,49.86999893188477,1.3695604400160937,50.040000915527344,2.714277929155313,49.97999954223633,-0.03467869173225668
5786,2010-03-17,51.86000061035156,52.40999984741211,51.13999938964844,51.349998474121094,4442900.0,0.016065824453673994,-1.7311828839101864,0.6296311994612338,81.16165427041788,69.43436882997543,-1.5474082902011617,-2.7654575156623338,-4.712330935621566,-8.11456339095352,19.053988245639225,1.3699989318847656,1.825961886056831,2.4690006256103487,-0.04071829254190362,4.978719543762601,1.214141166534219,3.7238600846864784,-2.7400016784667898,83.28270261370457,18.83154739708789,1.2548594590761266,3,-1.095001220703125,-3.3050003051757812,-6.467500686645508,-8.530000686645508,2.3199996948242188,2,-0.053605837766649955,1.5773264799688154,51.040000915527344,1.4600084686602208,49.86999893188477,1.3695604400160937,50.040000915527344,-0.053605837766649955
5787,2010-03-18,49.36999893188477,52.06000137329102,49.209999084472656,51.91999816894531,7937600.0,-0.04801391533284649,1.014131875034536,-4.999977560698297,58.21063750278115,67.3687768763382,0.9570114007661132,-0.23057125286589297,-2.0840703723110394,-5.642224557953959,19.075550426992287,2.8500022888183665,1.7213641861793931,-0.057000923156728334,-2.5425048112234734,2.4285029649100167,-1.2997528671901009,1.1857510208766442,-0.18419998168945284,7.5987820799718175,-57.33846749266754,1.2427519440333727,3,1.3950004577636648,-0.8149986267089915,-3.832498550415046,-6.039999008178718,4.5100021362304545,3,-0.03767471441345971,-1.7311828839101864,51.86000061035156,1.5773264799688154,51.040000915527344,1.4600084686602208,49.86999893188477,-0.03767471441345971
5788,2010-03-19,47.52999877929688,49.25,47.11000061035156,47.52999877929688,10119500.0,-0.03726960081823205,-4.095258855585745,-0.0,46.20621683712186,65.12076099784409,2.5370732946042907,1.5859943807791055,-0.19462037654648157,-3.8061766550026377,18.56016143096116,2.2599983215332102,1.4414033907134396,-1.830500984191886,-4.447566242431094,0.786564274047322,-3.13903361331149,-0.521968355072282,4.880001068115227,7.924494894422975,-52.57111719977954,1.308532629119603,3,2.230001449584954,1.1200008392333913,-1.9324979782104563,-4.199998855590827,3.409999847412095,4,0.0021039825665196688,1.014131875034536,49.36999893188477,-1.7311828839101864,51.86000061035156,1.5773264799688154,51.040000915527344,0.0021039825665196688
5789,2010-03-22,47.4900016784668,48.349998474121094,46.29999923706055,46.93000030517578,7501800.0,-0.000841512767879693,-1.252742070370549,100.0,40.74470122833133,62.70899642802449,2.3806324260731415,1.6607325542618412,-0.11525710371547149,-3.7522019692201596,17.77077105584076,2.049999237060547,1.2448342566483106,-1.8384981155395508,-4.533407596443361,0.8564113653642593,-3.1859528559914523,-0.4910433750876493,4.813998184204102,19.47630642442405,-35.75875913556497,1.347454740451904,3,1.8649978637695312,1.5149974822998047,-1.4150009155273438,-4.160001754760742,3.75,0,0.058959762857413,-4.095258855585745,47.52999877929688,1.014131875034536,49.36999893188477,-1.7311828839101864,51.86000061035156,0.058959762857413
5790,2010-03-23,47.11999893188477,47.68999862670898,46.66999816894531,47.65999984741211,6974400.0,-0.007791171478306991,2.4000101725519687,-0.9642849844346982,34.00001441106026,59.88017115585156,2.5798498777881917,2.145459455152512,0.2606427193539176,-3.367995891328192,17.847496817798337,1.0200004577636648,0.8750874490361653,-2.211500740051264,-4.895890791778662,0.4728893116761341,-3.5536957659149593,-0.8693057141875684,4.943840905761711,13.42061559592944,-36.617309362539594,1.3421950258636979,3,2.2350006103515554,2.2350006103515554,-1.0449981689453196,-3.789999008178718,4.29999923706054,1,0.08000850049282593,-1.252742070370549,47.4900016784668,-4.095258855585745,47.52999877929688,1.014131875034536,49.36999893188477,0.08000850049282593
5791,2010-03-24,46.54999923706055,47.16999816894531,46.349998474121094,46.70000076293945,5739200.0,-0.01209676799119197,-1.9818005271188792,0.2777801325251877,32.24449090322214,56.99498885189065,2.9191132222492655,2.7493055324637226,0.846156589903309,-2.755667532800402,17.876742654530847,0.8199996948242188,0.6309928048525038,-2.7135004043579087,-5.610027002914578,0.1830261941987601,-4.161763703636247,-1.2652371050795708,5.283286976562501,4.340276168085031,-40.4538809609672,1.448263299278336,3,2.8050003051757812,2.8050003051757812,-0.7024984359741211,-3.219999313354492,3.2099990844726562,2,0.11278195673567781,2.4000101725519687,47.11999893188477,-1.252742070370549,47.4900016784668,-4.095258855585745,47.52999877929688,0.11278195673567781
5792,2010-03-25,44.86999893188477,47.18999862670898,44.790000915527344,47.02000045776367,7552600.0,-0.03609023271128753,-1.0779222923877656,14.333197701032454,20.490218114486467,51.99074191357639,4.244373101512544,4.417965794143647,2.551160919275155,-1.0766879986176434,18.711438036877393,2.3999977111816335,0.38499855017192175,-4.242500686645499,-7.700890652831028,-0.7841107204599709,-5.971695669738267,-2.5133057035527315,6.7419558026757755,1.7936778650009033,-34.99752809363521,1.729194983092766,3,3.730001449584954,3.730001449584954,1.0225019454955984,-1.539999008178718,5.850002288818359,3,0.20748833507716635,-1.9818005271188792,46.54999923706055,2.4000101725519687,47.11999893188477,-1.252742070370549,47.4900016784668,0.20748833507716635
5793,2010-03-26,44.86999893188477,45.7599983215332,44.52000045776367,45.18000030517578,5814900.0,0.0,-1.4554453949729005,0.1441865829208112,21.658051652137914,45.868098472744485,3.8374322357849238,4.403522572968228,2.549600613642376,-1.0429107435917828,19.58453886220792,1.2399978637695312,0.14579270846704162,-4.090000724792475,-8.008212403422682,-0.1717890461622673,-6.049106564107575,-2.1308948854773746,6.332638573533785,9.138346093817882,-23.68831505274691,1.9591058393151035,3,3.595001220703118,3.595001220703118,1.1675014495849538,-1.539999008178718,3.0699996948242045,4,0.2008023701963566,-1.0779222923877656,44.86999893188477,-1.9818005271188792,46.54999923706055,2.4000101725519687,47.11999893188477,0.2008023701963566
5794,2010-03-29,45.6500015258789,46.15999984741211,45.08000183105469,45.13000106811523,5664600.0,0.01738361071009198,-2.4838705707905233,-1.6774134006030041,28.61419377805629,40.370019855290586,2.677432137864429,3.59851970477699,1.7454760942640064,-1.7864928832390348,20.072347087538283,1.2900009155273366,-0.08685550320466007,-3.1769981384277415,-7.359760459171341,1.0057641823158576,-5.268379298799545,-1.0856169780559384,5.018025015727268,35.646741981910715,1.7129186076053529,2.0913811603718004,3,2.8149986267089915,2.8149986267089915,0.8474979400634837,-2.235002517700188,1.6699981689453196,0,0.11588164127072775,-1.4554453949729005,44.86999893188477,-1.0779222923877656,44.86999893188477,-1.9818005271188792,46.54999923706055,0.11588164127072775
5795,2010-03-30,45.95000076293945,46.13000106811523,45.16999816894531,45.68000030517578,5128300.0,0.0065717245790339884,2.047623084328933,0.5192311924586436,30.417903630965924,34.731825339795925,1.7651065283812812,3.2044876259496817,1.4324030875924763,-2.0674373783110696,20.14696698421422,0.9600028991699148,-0.3925933317350001,-2.712998962402345,-7.082279818042473,1.6562818932377823,-4.897639390222409,-0.5283585345822814,4.226183691959314,53.5581005937789,18.517175126598232,2.1846404278200637,3,2.3400001525878906,2.5149993896484375,1.0124998092651367,-2.1200008392333984,-0.11999893188476562,1,0.11512515403033352,-2.4838705707905233,45.6500015258789,-1.4554453949729005,44.86999893188477,-1.0779222923877656,44.86999893188477,0.11512515403033352
5796,2010-03-31,46.84000015258789,46.93999862670898,46.02000045776367,46.06000137329102,6840000.0,0.0193688656119948,-1.1395291070066016,2.8888794698992375,35.957078885699715,32.259207715675764,0.09849212885817593,2.177238777227423,0.5145790321875907,-2.892456703060681,19.478837473680056,0.9899978637695241,-0.7489332988121618,-1.6649995803833022,-6.059179940682668,2.7291807799160637,-3.8620897605329816,0.5320905997663772,2.8836895825400717,86.89143392711232,49.2779179754925,2.1970901801496825,3,0.04500007629394531,1.625,0.12250041961669922,-3.010000228881836,-2.5900001525878906,2,0.09777963282317326,2.047623084328933,45.95000076293945,-2.4838705707905233,45.6500015258789,-1.4554453949729005,44.86999893188477,0.09777963282317326
5797,2010-04-01,48.33000183105469,48.36000061035156,46.9000015258789,47.33000183105469,7075800.0,0.03181045417619366,1.7547215984338247,1.2820532884698266,43.219674991635486,31.92736973284395,-1.737236150088684,0.5923827538871365,-0.9571705434028459,-4.327793924723352,18.551906720092585,1.5200004577636719,-1.2113379586042612,-0.09549808502197266,-4.4391298230381935,4.248133652994248,-2.2673139540300866,2.0763177839861413,0.9773927618841327,99.21878182018669,58.6273712287974,2.171815869008111,4,-1.8900012969970703,0.13499832153320312,-1.3200016021728516,-4.500001907348633,-1.1800003051757884,3,0.029588173728552603,-1.1395291070066016,46.84000015258789,2.047623084328933,45.95000076293945,-2.4838705707905233,45.6500015258789,0.029588173728552603
5798,2010-04-05,49.68000030517578,50.0,48.349998474121094,48.72999954223633,4968500.0,0.02793292826348792,1.0754734182803154,0.9500007629394531,49.311100211979785,32.87919184213822,-3.073383550453812,-0.8990062478035625,-2.2564122099575314,-5.599713704538232,17.715961654603834,1.6699981689453125,-1.7992461759676601,1.315000343322751,-2.9163539972967243,5.546354683942226,-0.8006768269869866,3.4306775136324887,-5.159999847412109,93.4959387415216,51.74115693981423,2.115677170309738,4,-2.4200000762939453,-1.2150001525878906,-2.4925003051757812,-5.565000534057617,-2.979999542236328,0,0.020933995755612056,1.7547215984338247,48.33000183105469,-1.1395291070066016,46.84000015258789,2.047623084328933,45.95000076293945,0.020933995755612056
5799,2010-04-06,49.91999816894531,50.040000915527344,48.81999969482422,49.1500015258789,4202300.0,0.004830874844912847,1.415838891700596,0.8105221312495808,45.645401658533,34.17312375852408,-3.2770544207140873,-1.2354237593965678,-2.3657364611259553,-5.789462884459034,16.565650710778204,1.220001220703125,-2.0739607139376375,1.575998306274414,-2.6180898005673754,5.7700864131162035,-0.5210457471464807,3.673042359695309,-5.290397720336912,97.53587928330731,60.05505729121322,2.0970440534208956,4,-2.6399974822998047,-1.4549980163574219,-2.5149974822998047,-5.634998321533203,-2.5,1,-0.039663453823363115,1.0754734182803154,49.68000030517578,1.7547215984338247,48.33000183105469,-1.1395291070066016,46.84000015258789,-0.039663453823363115
5800,2010-04-07,49.0,49.93000030517578,48.59000015258789,49.86999893188477,5742400.0,-0.018429451175694056,1.7070664257117867,-1.1298736685657655,38.9660462484981,34.91996324133252,-2.3046968321451473,-0.4105055351726392,-1.3333770567781045,-4.815114016361136,15.890483891663479,1.3400001525878906,-2.1057023488982836,0.7030000686645508,-3.4364945796743314,4.842494717003433,-1.3667472555048903,2.772747392833992,-4.1539835327148396,74.12933340545197,40.68890019988761,2.0697473241694424,4,-1.7199993133544922,-0.5349998474121094,-1.5949993133544922,-4.145000457763672,-2.229999542236328,2,-0.03428572051379142,1.415838891700596,49.91999816894531,1.0754734182803154,49.68000030517578,1.7547215984338247,48.33000183105469,-0.03428572051379142
5801,2010-04-08,48.7400016784668,48.93000030517578,48.1500015258789,48.47000122070313,3989600.0,-0.005306088194555136,1.4000046950285736,-0.31034573476858596,47.064317314679556,37.872640930242866,-1.9013217801116582,-0.2615791907626246,-1.0358692517174148,-4.513221460770126,15.277492842138091,0.8499984741211009,-2.081069372748516,0.5050016403198256,-3.5649164722609186,4.57491975290057,-1.52995741597055,2.5399606966102013,-3.686225833251946,58.59874236452972,20.985280839587084,2.0349590562903734,4,-1.460000991821289,-0.27500152587890625,-1.335000991821289,-3.8850021362304688,-3.370002746582024,3,-0.05970454959376292,1.7070664257117867,49.0,1.415838891700596,49.91999816894531,1.0754734182803154,49.68000030517578,-0.05970454959376292
5802,2010-04-09,48.84000015258789,49.22000122070313,48.18999862670898,49.13000106811523,3454000.0,0.0020516715362624005,3.3829783780273286,-1.0740756439056802,57.28588565320684,41.83128915258386,-1.5410067349967917,-0.47575478155523854,-1.1193117814759148,-4.541737685214741,14.68928917242615,1.0300025939941548,-1.9509518944395055,0.6620000839233384,-3.3363187942149892,4.660318962061666,-1.3371593551458218,2.6611595229924987,-3.5867753045605397,36.507875636792505,-4.6602359280811,1.9991594390691636,4,-1.279998779296875,-0.375,-1.0949993133544922,-3.4200000762939453,-3.509998321533203,4,-0.09398034681096701,1.4000046950285736,48.7400016784668,1.7070664257117867,49.0,1.415838891700596,49.91999816894531,-0.09398034681096701
5803,2010-04-12,48.83000183105469,49.43000030517578,48.63000106811523,48.7400016784668,1955900.0,-0.00020471583746861644,-4.161262536146982,-0.3103443739970085,57.47768337059336,45.038343551754636,-1.0171758964187703,-0.5913745505078651,-1.0561035869439408,-4.459908902123729,13.7619020063798,0.799999237060554,-1.7357084984543505,0.7125017166137724,-3.202946366873185,4.62794980010073,-1.2452223251297099,2.6702257583572546,-3.385305940327335,35.978863744621314,-7.60540647522982,1.9577240417434794,4,-1.2250022888183594,-0.3650016784667969,-1.085000991821289,-3.410001754760742,-4.3300018310546875,0,-0.034405083804591396,3.3829783780273286,48.84000015258789,1.4000046950285736,48.7400016784668,1.7070664257117867,49.0,-0.034405083804591396
5804,2010-04-13,48.209999084472656,48.6500015258789,47.18999862670898,48.6500015258789,4773400.0,-0.012697168202597253,5.636339991677285,-4.88890772686806,55.91748486649584,47.87163035570241,0.004638885530773962,-0.10762953123280283,-0.35063517631952834,-3.8011296440159867,12.895971300468656,1.6400032043457102,-1.21752934497826,0.17549896240234375,-3.652940572074286,4.003938496878973,-1.738720804835971,2.0897187296406585,-2.5814909927533023,37.22627127492968,-9.75324166780338,1.914219767238316,4,-0.17999839782714844,0.2550010681152344,-0.30499839782714844,-2.6299991607666016,-4.479999542236328,1,-0.03132126841337235,-4.161262536146982,48.83000183105469,3.3829783780273286,48.84000015258789,1.4000046950285736,48.7400016784668,-0.03132126841337235
5805,2010-04-14,49.27000045776367,49.349998474121094,47.72000122070313,48.41999816894531,4728200.0,0.021987168500744003,2.227722697486436,-1.931812664724681,64.02062926007436,50.989802619521804,-0.5977550362913391,-1.3776676569974953,-1.3771792967836376,-4.8113262005521165,11.643992466161542,1.6299972534179616,-0.6651187259080444,1.324000358581543,-2.287597625907509,4.935598343070595,-0.4817986336629829,3.129799350826069,-3.4650326530919955,92.85715502134698,38.811710411359854,1.8057989922445266,4,-0.7999992370605469,-0.8050003051757812,-1.0699996948242188,-3.3400001525878906,-8.560001373291016,2,-0.03754824988086325,5.636339991677285,48.209999084472656,-4.161262536146982,48.83000183105469,3.3829783780273286,48.84000015258789,-0.03754824988086325
5806,2010-04-15,49.08000183105469,49.68000030517578,48.79999923706055,49.11999893188477,3205800.0,-0.003856274100745294,-1.9333257039679057,-0.04705528603421488,75.63949649684204,54.59200500898921,-0.06324837250358684,-1.4826336441191827,-1.152984634197665,-4.558549848537226,9.764674400730563,0.8800010681152344,-0.20696037198209183,1.2730016708374023,-1.890521690468077,4.436525032142882,-0.30876000981533736,2.854763351490142,-3.1056327019487853,75.90369198102158,14.618840146684548,1.5817616806527393,4,-0.46500205993652344,-0.6150016784667969,-0.8800010681152344,-3.1500015258789062,-7.25,3,-0.04706604089467237,2.227722697486436,49.27000045776367,5.636339991677285,48.209999084472656,-4.161262536146982,48.83000183105469,-0.04706604089467237
5807,2010-04-16,47.5099983215332,48.97999954223633,47.02000045776367,48.63000106811523,7095500.0,-0.03198866036977377,1.1538455089268123,28.002098235569477,63.49693107956723,56.168208438721145,1.540170708075479,-0.06231644560187988,0.4317420618942407,-2.9178146319671967,9.296437154607933,2.0600013732910156,0.20983713345795252,-0.20400180816650249,-3.282268411704358,2.874264795371353,-1.7431351099354302,1.3351314936024252,-1.37300392097044,18.420973378861127,-47.416916636080266,1.5391333017689275,4,1.0200023651123047,0.9550018310546875,0.8900022506713867,-1.5799980163574219,-7.119998931884766,4,-0.045043137555290325,-1.9333257039679057,49.08000183105469,2.227722697486436,49.27000045776367,5.636339991677285,48.209999084472656,-0.045043137555290325
5808,2010-04-19,47.63000106811523,48.290000915527344,47.0,47.20000076293945,5042800.0,0.002525841945307583,-2.1084290835554738,-0.3839279023984811,60.85526191957094,57.858192912169805,1.227924224865781,-0.18387026128956308,0.39586008961198615,-2.954652468432691,9.897332460229245,1.2900009155273438,0.5357083664736919,-0.08899917602539631,-3.166332075047805,2.9883337229970124,-1.6276656255366007,1.449667273485808,-1.3368864069538802,23.507499864777273,-44.242984568503005,1.538666449511204,4,0.8349990844726634,0.8349990844726634,0.9899997711181712,-1.700000762939446,-7.0,0,-0.04828887645354729,1.1538455089268123,47.5099983215332,-1.9333257039679057,49.08000183105469,2.227722697486436,49.27000045776367,-0.04828887645354729
5809,2010-04-20,50.290000915527344,50.790000915527344,48.16999816894531,48.36000061035156,9308400.0,0.05584715069831869,-1.2683955518417847,4.488369617288625,68.90244044270428,61.18445893374827,-1.5355508207375337,-2.7651145421818626,-2.1315785292849796,-5.522839553865829,10.203969095148512,3.1599998474121165,0.7453004551933944,2.4310007095336914,-0.8504623382703258,5.712463757337709,0.7902691856316792,4.071732233435704,-3.847010804191356,86.80739104965546,16.54860391369094,1.6407315239020088,4,-1.3950004577636719,-1.8250007629394531,-1.5925006866455078,-4.3600006103515625,-9.650001525878906,1,-0.11513224915730014,-2.1084290835554738,47.63000106811523,1.1538455089268123,47.5099983215332,-1.9333257039679057,49.08000183105469,-0.11513224915730014
5810,2010-04-21,50.88999938964844,51.31000137329102,49.90999984741211,50.38999938964844,5948600.0,0.011930770793361356,1.0895483297938247,0.259067316548668,68.09651355717666,63.52136962735905,-2.0554069722024337,-3.234001446018965,-2.5835077791956564,-6.027083197828624,10.614891867177384,1.4000015258789134,0.7826512402931769,2.8424991607666,-0.6841866767210263,6.369184998254227,1.0791562420227834,4.605842079510417,-4.186188630060968,90.25517749842662,21.187367380567252,1.7633429187438139,4,-1.7349987030029297,-2.424999237060547,-2.027499198913574,-4.959999084472656,-9.799999237060547,2,-0.14069561668865982,-1.2683955518417847,50.290000915527344,-2.1084290835554738,47.63000106811523,1.1538455089268123,47.5099983215332,-0.14069561668865982
5811,2010-04-22,51.79999923706055,52.15999984741211,49.70000076293945,49.93000030517578,5938800.0,0.01788170285569346,-1.1115889946708797,3.7399978637695312,66.35249035808909,64.52877015012375,-2.7778159240212688,-3.932119702069251,-3.3640491791182896,-6.844485108597937,11.01232784293728,2.4599990844726562,0.8841990611083617,3.489999008178714,-0.33619330873298026,7.316191325090408,1.5769028497228632,5.403095166634564,-4.727693228376793,93.0232437791231,26.62220647601555,1.913096158455848,4,-2.219999313354492,-3.3349990844726562,-2.59999942779541,-5.869998931884766,-13.65999984741211,3,-0.21409267019165323,1.0895483297938247,50.88999938964844,-1.2683955518417847,50.290000915527344,-2.1084290835554738,47.63000106811523,-0.21409267019165323
5812,2010-04-23,54.18000030517578,54.5,51.84000015258789,52.06000137329102,8457600.0,0.04594596724264921,-1.0781237659982505,1.133689915933812,69.32989792079324,65.84568287792374,-4.82844112416722,-5.880366174196453,-5.574917800015193,-9.097468991804703,10.975820493318393,2.700000762939453,1.2351600154674003,5.4045000076293945,1.104480741765876,9.704519273492913,3.2544903746976317,7.554509640561157,-6.598924912619189,95.73333740234375,31.40635667710319,2.1500096329317606,4,-3.4300003051757812,-4.670000076293945,-4.520000457763672,-7.76500129699707,-18.31000137329101,4,-0.22794386128752575,-1.1115889946708797,51.79999923706055,1.0895483297938247,50.88999938964844,-1.2683955518417847,50.290000915527344,-0.22794386128752575
5813,2010-04-26,53.88000106811523,54.79999923706055,53.66999816894531,54.41999816894531,4143300.0,-0.005537084447596374,-1.3541617824119145,-0.2547157419320054,66.92308820916273,67.06852769377561,-4.175907871154308,-5.133971881149556,-5.15156290031571,-8.676975080785347,10.849232940015675,1.1300010681152344,1.486391262596797,4.654000663757316,0.19194385015553905,9.116057477359092,2.4229722569564274,6.885029070558204,-5.468654722665427,86.12371009456179,24.92350460742651,2.2310284068008883,4,-2.980001449584954,-4.220001220703118,-4.220001220703118,-7.175001144409173,-14.25,0,-0.2503712214372954,-1.0781237659982505,54.18000030517578,-1.1115889946708797,51.79999923706055,1.0895483297938247,50.88999938964844,-0.2503712214372954
5814,2010-04-27,50.93999862670898,53.599998474121094,50.81999969482422,53.27000045776367,8537300.0,-0.05456574578923068,-1.1634234314467649,4.314841371320343,57.069963246017004,66.29623146999145,-0.9028776849247251,-1.873385345956251,-2.1140217193271766,-5.637460133181456,10.409970352311731,3.0600013732910085,1.5576098136913288,1.449498367309566,-2.7387831732219965,5.637779907841129,-0.6446424029562152,3.5436391375753473,-1.6342408764336724,24.313690877784403,-33.794881670607616,2.0941407702657826,4,-0.03999900817870383,-1.279998779296868,-1.7349987030029226,-4.114997863769524,-11.55999755859375,1,-0.2023949320090478,-1.3541617824119145,53.88000106811523,-1.0781237659982505,54.18000030517578,-1.1115889946708797,51.79999923706055,-0.2023949320090478
5815,2010-04-28,51.2400016784668,51.349998474121094,49.959999084472656,51.11000061035156,8629500.0,0.005889341575296525,6.942974855311775,-0.05579440598825123,59.08429587835559,64.45676473460408,-0.9991165065356213,-1.8516917621649611,-2.357411494425918,-5.825934929518041,9.797870111902501,1.3899993896484375,1.6475990958455924,1.4850013732910128,-2.4204468803715216,5.390449626953547,-0.46772275354025084,3.4377255001222764,3.55999755859375,30.196105417320524,-26.69999000866241,1.952724126831267,4,-0.34000205993652344,-1.5800018310546875,-2.060002326965332,-3.460000991821289,-12.770000457763665,2,-0.20686967099130538,-1.1634234314467649,50.93999862670898,-1.3541617824119145,53.88000106811523,-1.0781237659982505,54.18000030517578,-0.20686967099130538
5816,2010-04-29,51.41999816894531,53.6500015258789,51.349998474121094,52.099998474121094,12031700.0,0.0035128119551595116,-4.609765628634413,-5.230728601191349,59.32079684130014,63.99274981924107,-0.9077359454949772,-1.761274831586789,-2.481082081172147,-5.874181341776506,10.037180378198896,2.4099998474121023,1.822353077458466,1.4359979629516602,-2.2823964755108577,5.154392401414178,-0.4231992562796023,3.2951951821829226,3.28320106506348,30.165269389341077,-28.09904116955947,1.8591972192312598,4,-0.5199985504150391,-1.7599983215332031,-2.0649986267089844,-3.6399974822998047,-13.349998474121094,3,-0.2008945621199213,6.942974855311775,51.2400016784668,-1.1634234314467649,50.93999862670898,-1.3541617824119145,53.88000106811523,-0.2008945621199213
5817,2010-04-30,49.7599983215332,51.27000045776367,48.099998474121094,51.1500015258789,11629900.0,-0.03228315648627644,2.889570437285716,2.0441214419549087,53.00192360119026,63.12015667275433,1.2348480574616048,0.011963099618448325,-0.802227181615784,-4.086595249592307,10.477741553232347,3.3199996948242188,1.790767211827017,-0.295501708984375,-3.934121847146926,3.343118429178176,-2.1148117780656506,1.5238083600969006,4.848336909484864,24.77611430425908,-34.80734426021594,1.8193100690812765,4,1.6900005340576172,-0.09999847412109375,-0.404998779296875,-1.9799976348876953,-11.579998016357422,4,-0.23352088673315552,-4.609765628634413,51.41999816894531,6.942974855311775,51.2400016784668,-1.1634234314467649,50.93999862670898,-0.23352088673315552
5818,2010-05-03,50.72000122070313,51.45000076293945,49.4000015258789,49.9900016784668,7957300.0,0.019292663415434674,-1.1465962312385698,-0.5251783161032074,57.92798684833902,61.90077294004708,0.8484836206253945,-0.912937407889288,-1.7386008946644935,-4.909419806252416,10.051176744190519,2.049999237060554,1.7102056180965732,0.6125011444091868,-3.0332425921333623,4.258244880951736,-1.2103707238620842,2.435373012680458,3.6280005400390536,47.20723073750792,-14.57618929249336,1.822871868271274,5,0.7299976348876882,-1.0600013732910227,-2.1200008392334055,-2.9400005340576243,-12.370002746582038,0,-0.29278394975189426,2.889570437285716,49.7599983215332,-4.609765628634413,51.41999816894531,6.942974855311775,51.2400016784668,-0.29278394975189426
5819,2010-05-04,47.93999862670898,50.0,47.790000915527344,49.59000015258789,9522200.0,-0.05481077537631052,-1.2666692750107593,-2.260277480207967,46.21082330028712,59.46902957817046,3.6432042742999613,1.8035941144372885,1.0567478626977973,-1.9929607405650884,9.792728416259902,2.9300003051757884,1.7904763989660708,-2.0685014724731516,-5.841013152170241,1.7040102072239378,-3.9547573123216964,-0.1822456326246069,6.158083002568368,2.5596876375177513,-53.00901240022469,1.886255839848543,5,3.355001449584968,2.00000190734864,0.5250015258789134,-0.15999794006346946,-5.520000457763665,1,-0.17334163113563317,-1.1465962312385698,50.72000122070313,2.889570437285716,49.7599983215332,-4.609765628634413,51.41999816894531,-0.17334163113563317
5820,2010-05-05,47.31999969482422,47.79999923706055,46.72999954223633,47.29999923706055,9578400.0,-0.012932810797773753,1.1836738665867397,-0.012121478344099195,45.1056700199773,57.10827176282471,4.138780563912498,2.415101858168505,1.7196994865758768,-1.2431960496293968,9.802547094536898,1.2099990844726491,1.9069712406867296,-2.6045003890991225,-6.542736774958435,1.3337359967601898,-4.573618582028779,-0.6353821961694663,6.399597091628124,8.526011321709543,-42.63342062035271,1.9691181929296564,5,3.4449996948242188,2.664999008178711,1.1450004577636719,0.46000099182128906,-4.709999084472656,2,-0.16779371677759025,-1.2666692750107593,47.93999862670898,-1.1465962312385698,50.72000122070313,2.889570437285716,49.7599983215332,-0.16779371677759025
5821,2010-05-06,45.83000183105469,47.84000015258789,42.599998474121094,47.0099983215332,10510300.0,-0.03148769808492846,2.690141828824872,-58.99847415601755,45.30727377306906,54.43909130196647,5.244379925550646,3.8745626254840886,3.2088195447006385,0.35900175048021765,10.528930563163124,5.240001678466797,1.6434503496065673,-3.948998260498044,-8.26810092586544,0.3701044048693518,-6.108549593181742,-1.7894469278143461,7.330427175860372,36.49720363365985,-18.026673123744153,2.1595513326836984,5,2.869997024536133,2.869997024536133,2.5474987030029297,1.9499988555908203,-3.8900032043457102,3,-0.16059350461043131,1.1836738665867397,47.31999969482422,-1.2666692750107593,47.93999862670898,-1.1465962312385698,50.72000122070313,-0.16059350461043131
5822,2010-05-07,44.25,46.79999923706055,43.959999084472656,45.93999862670898,10488300.0,-0.03447527313830634,-1.5022022730213573,1.4322064856511938,41.270660393697995,51.58882154469261,5.886734244242682,5.368297191781203,4.770210485518803,2.037726127218363,11.128634086044961,2.8400001525878906,1.2914372196179826,-5.299500083923341,-10.267699869473091,-0.3313002983735913,-7.78359997669822,-2.8154001911484627,7.8543859536356635,18.644080216381642,-38.15893215429065,2.4840998927748767,5,3.875,4.44999885559082,3.4250001907348633,3.530000686645508,-0.6599998474121094,4,-0.13966102384578039,2.690141828824872,45.83000183105469,1.1836738665867397,47.31999969482422,-1.2666692750107593,47.93999862670898,-0.13966102384578039
5823,2010-05-10,47.1500015258789,47.58000183105469,46.25,46.66999816894531,8990300.0,0.06553675764698075,-1.0151547553680316,-0.2840258857892224,41.98979996979383,49.91324784733449,2.158698250749893,2.46222026285799,1.883945525984224,-0.7544691544113817,11.515193287062514,3.3300018310546875,0.946992139463191,-2.3154985427856545,-7.390578813062028,2.759581727490719,-4.853038677923841,0.2220415923525323,4.003945679805305,61.48651504794651,8.12860204351476,2.5375401351381885,5,0.9749984741211009,1.5499973297119212,0.30249881744385476,0.6299991607666087,-3.170001983642571,0,-0.19024392217208763,-1.5022022730213573,44.25,2.690141828824872,45.83000183105469,1.1836738665867397,47.31999969482422,-0.19024392217208763
5824,2010-05-11,46.70000076293945,47.7599983215332,46.58000183105469,46.7400016784668,7901700.0,-0.009544024355809588,-7.42858310626703,-0.08333465787173293,39.22879995167399,47.707081633258746,2.172463212460279,2.9442486096814804,2.330164132797293,-0.2130338626069488,12.662321493101892,1.1799964904785156,0.3033176547273655,-2.6899993896484347,-7.88718056395949,2.5071817846626203,-5.288589976803962,-0.09140880249290717,3.5985515695884374,78.24429342583728,28.332806003536994,2.5985905871555293,5,1.4249992370605469,1.9999980926513672,1.1624994277954102,1.0799999237060547,-2.8400001525878906,1,-0.17880090262107273,-1.0151547553680316,47.1500015258789,-1.5022022730213573,44.25,2.690141828824872,45.83000183105469,-0.17880090262107273
5825,2010-05-12,47.41999816894531,47.68999862670898,46.599998474121094,47.06000137329102,6135300.0,0.015417503088720252,1.4222287213526328,-8.999713904253113,38.629284229519534,45.408024676394234,0.9539296094841703,2.1908746257833087,1.58501419518052,-0.83903646991957,13.632439332974647,1.0900001525878835,-0.3289788029750227,-1.8775018692016587,-7.14899761656595,3.3939938781626324,-4.513249742883801,0.7582460044804833,2.1086987777418997,91.98469753609947,45.56328428969911,2.6357478736821456,5,-0.39499855041503906,1.2800006866455078,0.4525022506713867,0.3600025177001953,-2.75,2,-0.1054407463742677,-7.42858310626703,46.70000076293945,-1.0151547553680316,47.1500015258789,-1.5022022730213573,44.25,-0.1054407463742677
5826,2010-05-13,46.77000045776367,47.66999816894531,46.459999084472656,47.040000915527344,6665300.0,-0.013707248761711588,-1.7190892764531158,-0.7500079473567239,28.864806757214055,42.72612280484132,0.9777835751905499,2.8026319230487218,2.176964539839325,-0.1001048632501238,14.475675301960406,1.2099990844726562,-0.6792028997863042,-2.411999511718747,-7.803421813277673,2.9794227898401786,-5.107710662498214,0.2837116390607193,2.0658266416669306,73.94741940697507,32.36889207571018,2.6957111507794638,5,0.25499916076660156,1.9299983978271484,1.1024999618530273,1.010000228881836,-2.6800003051757812,3,-0.08894590136189662,1.4222287213526328,47.41999816894531,-7.42858310626703,46.70000076293945,-1.0151547553680316,47.1500015258789,-0.08894590136189662
5827,2010-05-14,45.36999893188477,46.5,44.58000183105469,46.4900016784668,6614100.0,-0.029933750527609937,2.3684196436936995,4.14815128781133,27.160494079951803,39.30751249724275,1.8881336577272734,4.252097006476667,3.504032840913638,1.3906938228222927,15.543513224264155,2.1899986267089844,-1.1603445881261507,-3.70500106811523,-9.316588630159252,1.906586493928792,-6.510794849137241,-0.8992072870932191,2.8422453050148775,24.84270354371394,-10.642580376507407,2.8057937810220093,5,0.9300003051757741,3.3299999237060476,2.5025014877319265,2.410001754760735,-3.2199974060058665,4,-0.0756006256540881,-1.7190892764531158,46.77000045776367,1.4222287213526328,47.41999816894531,-7.42858310626703,46.70000076293945,-0.0756006256540881
5828,2010-05-17,45.33000183105469,46.29999923706055,44.13999938964844,45.63000106811523,6080500.0,-0.0008815759702823778,1.6341532628542852,0.2678558047969654,32.16784183435293,37.74718122325005,1.2104457768082995,4.3331098481333825,3.437857399211559,1.5165887547603703,16.702377597124464,2.1599998474121094,-1.7107035583355454,-3.629998207092285,-9.4564277473049,2.19643133312033,-6.543212977198593,-0.7167834369859776,2.339996337890625,32.873005318448286,-3.8591244538928393,2.9132147701063076,5,-0.11000251770019531,3.369997024536133,2.6824989318847656,2.4499988555908203,-2.8100013732910156,0,-0.03838521085774049,2.3684196436936995,45.36999893188477,-1.7190892764531158,46.77000045776367,1.4222287213526328,47.41999816894531,-0.03838521085774049
5829,2010-05-18,44.5,47.47000122070313,44.22000122070313,46.31999969482422,6856700.0,-0.0183102095196932,-1.7310955887302977,6.066681077782019,29.27428544214247,35.98813849237952,1.6775837600054544,4.9614759218648885,4.167583778120971,2.4328451859774134,17.41909060838326,3.25,-2.101038565228521,-4.170499992370608,-10.286846994934066,1.9458470101928498,-7.228673493652337,-1.1123264910888793,-1.9000015258789062,10.14086444282307,-26.28541797993793,3.058173501281728,5,0.7199993133544922,4.19999885559082,3.5349998474121094,3.280000686645508,-2.990001678466797,1,-0.01168540354525105,1.6341532628542852,45.33000183105469,2.3684196436936995,45.36999893188477,-1.7190892764531158,46.77000045776367,-0.01168540354525105
5830,2010-05-19,43.72999954223633,44.70000076293945,42.459999084472656,44.25,7271100.0,-0.01730338107334095,2.1549275342852154,0.28571458514112286,27.181016076739468,33.974109859454,2.1062878310159974,5.4468253424571245,4.839189066177127,3.281666260048354,18.107924722001727,2.240001678466797,-2.729654715701514,-4.582500457763672,-10.983407718250163,1.8184068027228193,-7.7829540880069175,-1.3820468275204263,3.740001678466804,24.376212685884152,-12.311554113552123,3.2004536302432447,5,1.3799991607666016,4.899999618530273,4.517500877380371,4.05000114440918,-0.9799995422363281,2,0.002972812016375004,-1.7310955887302977,44.5,1.6341532628542852,45.33000183105469,2.3684196436936995,45.36999893188477,0.002972812016375004
5831,2010-05-20,40.709999084472656,42.349998474121094,40.47999954223633,41.97000122070313,12726200.0,-0.06906015296997259,-1.1744158194496195,2.4230788981403504,25.15102197629777,32.183038924187315,4.831748669850143,8.00374760364977,7.722383443451719,6.360692644920121,18.621786882378363,3.25,-3.0343165856498544,-7.048000907897951,-14.068289242361615,-0.027712573434286014,-10.558145075129787,-3.5378567406661148,6.760002136230476,3.290407539455363,-33.46225069154425,3.510144167231834,5,3.4099998474121094,6.930000305175781,7.757501602172852,7.070001602172852,1.2900009155273438,3,0.09727337689828275,2.1549275342852154,43.72999954223633,-1.7310955887302977,44.5,1.6341532628542852,45.33000183105469,0.09727337689828275
5832,2010-05-21,41.83000183105469,42.27999877929688,39.88999938964844,40.11999893188477,9678700.0,0.02751173598058898,-1.2027624008311528,-1.3571428571428439,25.80294485447874,30.38449946693008,3.7239859676182263,6.230516281608587,6.47576850112879,5.3053907838277965,18.28092477324462,2.3899993896484446,-3.273155842321721,-5.310498237609863,-12.121852233736846,1.500855758517119,-8.716175235673354,-1.9048212395463722,5.360399322509771,25.59369357218631,-9.430194576270587,3.405676998063492,5,1.9949970245361328,5.514997482299805,6.70999813079834,5.94999885559082,-0.9900016784667969,4,0.05402816692815393,-1.1744158194496195,40.709999084472656,2.1549275342852154,43.72999954223633,-1.7310955887302977,44.5,0.05402816692815393
5833,2010-05-24,40.38999938964844,42.63000106811523,40.36000061035156,41.83000183105469,5759500.0,-0.03442511064719078,-2.0266672770182197,-0.8421052631578982,27.83324108323049,29.11832625932525,4.58656683078204,6.96517105786549,7.767881003875274,6.808604601200756,17.74837543136374,2.2700004577636648,-3.466895841517129,-6.076000595092772,-12.747597246399188,0.595596056213644,-9.41179892074598,-2.740202269439564,6.3623776580810585,6.596304475172259,-31.190137141082126,3.3357983256532084,5,3.3999996185302734,6.954999923706055,8.107501029968262,7.39000129699707,1.1800003051757812,0,0.0435751959105386,-1.2027624008311528,41.83000183105469,-1.1744158194496195,40.709999084472656,2.1549275342852154,43.72999954223633,0.0435751959105386
5834,2010-05-25,40.63000106811523,40.70000076293945,38.900001525878906,39.15999984741211,9018100.0,0.005942106513829204,1.2360230492925042,-1.020832450303051,29.90992047790691,28.149508064701624,3.793962681272994,6.232721794359264,7.385209567590984,6.6314565953637015,18.982659678651693,1.7999992370605469,-3.4450224545475407,-5.320499038696298,-12.128402741750854,1.4874046643582588,-8.724450890223572,-1.916547187169023,5.7106333201294035,29.827582237977822,-11.178440028990934,3.4039518515272764,5,2.654998779296882,6.219999313354499,7.834999084472663,7.1499996185302805,1.0999984741211009,1,0.04651733546548287,-2.0266672770182197,40.38999938964844,-1.2027624008311528,41.83000183105469,-1.1744158194496195,40.709999084472656,0.04651733546548287
5835,2010-05-26,40.63999938964844,41.959999084472656,40.45000076293945,41.47999954223633,6553400.0,0.00024608223653377337,-1.4754123477635508,-0.571428200710003,32.89386797078802,28.597181532876508,3.040860416910796,5.679048353892718,7.191997696630665,6.691235367366886,20.474307231872288,1.5099983215332031,-3.675021698620533,-4.780500602722171,-11.504463477272942,1.9434622718286008,-8.14248203999756,-1.4185191654467815,5.105384369606938,46.64874201904903,4.862849546386592,3.3619814372753867,5,2.545001983642578,6.210000991821289,8.040000915527344,7.14000129699707,1.6599998474121094,2,0.021407454354105182,1.2360230492925042,40.63000106811523,-2.0266672770182197,40.38999938964844,-1.2027624008311528,41.83000183105469,0.021407454354105182
5836,2010-05-27,41.09000015258789,42.09000015258789,40.04999923706055,41.650001525878906,10445800.0,0.011072853585083253,1.833337306980108,0.6666681804351479,38.74644308128534,29.884509199691344,1.900252526590343,4.654087388079915,6.533799880483514,6.302201754143908,21.17378029170613,2.0400009155273438,-3.8288275525920454,-3.813999938964841,-10.174722705705612,2.5467228277759304,-6.994361322335223,-0.6336385555944588,4.107753027997369,58.7131071173261,13.421608322478015,3.1803613833703857,5,2.095001220703125,5.760000228881836,7.720000267028809,6.690000534057617,2.8400001525878906,3,0.04039912001089552,-1.4754123477635508,40.63999938964844,1.2360230492925042,40.63000106811523,-2.0266672770182197,40.38999938964844,0.04039912001089552
5837,2010-05-28,38.13999938964844,40.36999893188477,37.7599983215332,40.34000015258789,14214900.0,-0.07179364205365324,1.3097367688139745,3.928563156926724,18.02697090380414,28.31330131851926,4.153622734611062,7.050388709306205,9.317304229031677,9.257994036150443,23.401644600968773,3.3300018310546875,-4.137269644883624,-6.183000755310061,-12.79398109466377,0.4279795840436478,-9.488490924986912,-2.8775105856332104,6.553933658560311,7.80289227520324,-33.97605414338865,3.3054901696768533,5,4.475000381469727,8.139999389648438,10.882500648498535,10.315000534057617,7.0,4,0.10120610047516676,1.833337306980108,41.09000015258789,-1.4754123477635508,40.63999938964844,1.2360230492925042,40.63000106811523,0.10120610047516676
5838,2010-06-01,35.86999893188477,37.88999938964844,35.849998474121094,37.45000076293945,13448400.0,-0.05951757981358974,-1.5185153788553103,0.7181824014204509,15.964804091004126,26.834470057281667,5.521218024355029,8.591302146647713,11.45031565310967,11.485836478617117,25.955923222368316,2.2900009155273438,-4.315818636574008,-7.710501098632804,-14.62508550706032,-0.7959166902052885,-11.167793302846562,-4.253208894419046,8.130540643656424,0.32052007025410295,-35.323742990559026,3.457292204213759,6,4.405000686645501,9.454999923706048,14.260001182556145,13.640001296997063,10.319999694824205,1,0.1385559344493119,1.3097367688139745,38.13999938964844,1.833337306980108,41.09000015258789,-1.4754123477635508,40.63999938964844,0.1385559344493119
5839,2010-06-02,39.63000106811523,39.650001525878906,35.61999893188477,36.15999984741211,18156800.0,0.1048230345189165,1.2962963768005646,-2.196200759075594,29.44592704248761,27.086126831253683,1.1150144074249297,4.402535303013757,7.595481042786098,7.699843432180337,27.729844186014564,4.0300025939941335,-4.270011225379577,-3.534999084472666,-10.344480545395292,3.27448237644996,-6.939739814933979,-0.1302583540113531,3.3924735752555577,61.97838299317466,32.07857460196677,3.404740730461314,6,-0.5050010681152273,5.004999160766609,10.649998664855964,10.029998779296882,6.629997253417976,2,0.048952777552909055,-1.5185153788553103,35.86999893188477,1.3097367688139745,38.13999938964844,1.833337306980108,41.09000015258789,0.048952777552909055
5840,2010-06-03,39.38000106811523,40.06999969482422,37.68000030517578,39.83000183105469,10901900.0,-0.00630835208836622,4.13980302961939,-0.12968317136449817,30.08087564834389,27.63388835036992,0.7633508788611181,4.244825377374873,7.7577164260183835,7.90728546613164,29.15236777864766,2.3899993896484375,-4.439546799816149,-3.3879991531372156,-10.102679807148832,3.3266815008744004,-6.7453394801430235,-0.03065882613140758,2.6061269756475127,58.11439608695842,32.39063646102044,3.357340327005809,6,-0.25500106811522727,5.254999160766609,10.899998664855964,10.279998779296882,6.629997253417976,3,0.05967492154345888,1.2962963768005646,39.63000106811523,-1.5185153788553103,35.86999893188477,1.3097367688139745,38.13999938964844,0.05967492154345888
5841,2010-06-04,38.47000122070313,40.150001525878906,38.25,39.36000061035156,9193700.0,-0.023108172237935598,-1.8571412181774376,1.9777730682829182,30.897025826079016,28.199897347214392,1.4775748229959689,4.822408186166271,8.585943467842277,8.776987260260292,29.416713766827137,1.9000015258789062,-4.535817171159643,-3.9299989700317326,-10.744092854366684,2.884094914303219,-7.337045912199208,-0.5229520278642568,2.6248687473966896,60.00004818564967,32.75352655533264,3.4070469421674754,6,0.6549987792968679,6.164999008178704,11.80999851226806,11.189998626708977,8.219997406005845,4,0.09955804249614242,4.13980302961939,39.38000106811523,1.2962963768005646,39.63000106811523,-1.5185153788553103,35.86999893188477,0.09955804249614242
5842,2010-06-07,38.06999969482422,39.59000015258789,37.97999954223633,38.59000015258789,5923200.0,-0.010397751837440738,-3.5999967302630504,0.5842705779484676,30.293168176252934,28.47322257977244,1.4395104222790351,4.991602708098938,8.951997874629868,9.148166382317797,29.721207606253756,1.6100006103515625,-4.558003406974223,-4.021000480651857,-11.039295269322373,2.9972943080186596,-7.530147874987115,-0.5118530863165986,2.2583883282054984,54.08387108183229,26.41103847229423,3.509147394335257,6,0.7849998474121094,5.465000152587891,12.210000038146973,11.59000015258789,8.880001068115234,0,0.1539269938882677,-1.8571412181774376,38.47000122070313,4.13980302961939,39.38000106811523,1.2962963768005646,39.63000106811523,0.1539269938882677
5843,2010-06-08,38.18000030517578,38.310001373291016,36.34000015258789,36.93000030517578,8721300.0,0.0028894302924440396,1.6092694486128163,-2.403844037706782,32.14690583006028,28.72177650778948,1.0985815481098484,4.400765596196322,8.80862844583288,8.996277998228337,30.547571334280388,1.970001220703125,-4.281832617062776,-3.4624998092651396,-10.26261702954534,3.33761741101506,-6.862558419405239,-0.06244119912503976,1.970001220703125,56.5121392355283,25.52191846464946,3.400058610140098,6,0.6749992370605469,5.354999542236328,12.374999046325684,11.479999542236328,8.979999542236328,1,0.18229436953485667,-3.5999967302630504,38.06999969482422,-1.8571412181774376,38.47000122070313,4.13980302961939,39.38000106811523,0.18229436953485667
5844,2010-06-09,38.349998474121094,40.290000915527344,38.15999984741211,38.61999893188477,7745100.0,0.004452544986550677,-5.5538725182372515,-0.21600036621094318,34.26901184897821,28.874570272032837,0.6382746589821693,3.766228201524065,8.581403197185189,8.769307535213443,31.150198010986053,2.1300010681152344,-4.100690134686722,-2.8750015258789077,-9.386912876402981,3.6369098246451657,-6.130957201140944,0.380954149383129,-2.729999542236321,50.88602362794058,18.271860443797102,3.2559556752620358,6,0.5050010681152344,4.460000991821289,12.205000877380371,11.310001373291016,7.650001525878906,2,0.2044328673931599,1.6092694486128163,38.18000030517578,-3.5999967302630504,38.06999969482422,-1.8571412181774376,38.47000122070313,0.2044328673931599
5845,2010-06-10,42.41999816894531,42.560001373291016,39.959999084472656,39.97000122070313,10128200.0,0.1061277667995395,-1.1052639707426763,-9.074047386936538,54.710738903335,30.648380918927245,-3.523179149789982,-0.735262511367651,4.490618924556543,4.669415789192442,31.436517546938408,4.210002899169922,-3.7962338391475186,1.444998168945311,-4.416988527455345,7.306984865345967,-1.4859951792550135,4.375991517145636,-6.706599197387689,97.7491450664076,58.8882907104109,2.930993348200327,6,-3.329998016357422,-0.6899986267089844,8.197502136230469,7.240001678466797,5.280002593994141,3,0.09052334555259511,-5.5538725182372515,38.349998474121094,1.6092694486128163,38.18000030517578,-3.5999967302630504,38.06999969482422,0.09052334555259511
5846,2010-06-11,42.61000061035156,43.150001525878906,41.75,41.900001525878906,6818800.0,0.004479077077031768,-1.7722743856839624,0.2897959056569704,52.26480365395531,34.45258455783293,-3.8832614738620848,-1.3206096656972335,4.252919487244355,4.438027969684015,31.608824863251034,1.4000015258789062,-3.54810493202946,1.8430006027221708,-3.4175704067194133,7.103571612163755,-0.7872849019986177,4.473286107442959,-6.6227375427246,92.07047273668343,49.402702304096636,2.6302855047207916,6,-3.2250003814697266,-0.8800010681152344,7.764998435974121,7.049999237060547,6.55999755859375,4,0.07979342085143393,-1.1052639707426763,42.41999816894531,-5.5538725182372515,38.349998474121094,1.6092694486128163,38.18000030517578,0.07979342085143393
5847,2010-06-14,41.93999862670898,43.459999084472656,41.810001373291016,43.459999084472656,5116500.0,-0.015724054776939278,1.1710489661420622,-2.1408484757309822,54.71124147809819,38.75774426751005,-2.925154687283161,-0.9705086877332434,4.81842102811472,5.07685849674364,31.164895727600587,1.6499977111816406,-3.4041535651887145,1.3444986343383718,-3.4906733040300963,6.17967057270684,-1.0730873348458587,3.7620846035226023,-5.522971251586895,78.65167576139912,30.123133941774448,2.4175859691842327,6,-2.3999996185302663,-0.2499999999999929,6.760000228881843,6.760000228881843,6.319999694824226,0,0.11325703756640126,-1.7722743856839624,42.61000061035156,-1.1052639707426763,42.41999816894531,-5.5538725182372515,38.349998474121094,0.11325703756640126
5848,2010-06-15,43.59000015258789,43.75,42.02999877929688,42.58000183105469,4009100.0,0.03934195469496582,1.5864718586781517,-0.6644723798433434,58.28666774600196,41.96227101234497,-3.7603528283420786,-2.9065720216468804,3.0374165043071812,3.4131069529251334,30.52673482056048,1.8100013732910227,-3.379422048707653,3.081500244140628,-1.4479323845905085,7.610932872871764,0.8167839297750561,5.3462165585062,-6.609535040717766,97.1377487827431,44.33338339853731,2.264716314365569,6,-3.5450000762939453,-1.9000015258789062,4.8224992752075195,5.10999870300293,5.819999694824219,1,0.07708191325051139,1.1710489661420622,41.93999862670898,-1.7722743856839624,42.61000061035156,-1.1052639707426763,42.41999816894531,0.07708191325051139
5849,2010-06-16,43.97999954223633,44.33000183105469,43.11000061035156,43.20000076293945,5366200.0,0.008946992160661527,-1.5416716337251348,0.7722773025135498,59.15569750051711,45.19280677369755,-3.8760189950558797,-3.517890046882542,2.510507913486194,3.049168260594726,30.384586341903226,1.220001220703125,-2.740807751469575,3.497499656677249,-0.9405078718201025,7.9355071851746,1.2784958924285732,5.716503420925925,-6.322580941553213,91.99079934006652,36.821202854098146,2.2190037642486766,6,-3.644998550415039,-2.2900009155273438,4.432499885559082,4.719999313354492,5.090000152587891,2,0.07230560114312556,1.5864718586781517,43.59000015258789,1.1710489661420622,41.93999862670898,-1.7722743856839624,42.61000061035156,0.07230560114312556
5850,2010-06-17,43.86000061035156,44.099998474121094,43.209999084472656,43.83000183105469,5022900.0,-0.002728488702450349,2.49023127786255,0.038460033647638794,57.733108044066455,48.17459368680726,-3.4125703302569192,-3.570725338817603,2.5190393033615663,3.1896851924906144,29.705532017059927,0.8899993896484375,-1.7616215209640842,3.3710006713867173,-1.087367888410995,7.82936923118443,1.1418163914878576,5.600184951285577,-5.401872022023859,81.78291135122987,25.94366061390268,2.2291842798988566,6,-3.5249996185302734,-2.2050018310546875,4.552498817443848,4.839998245239258,5.829998016357415,3,0.04879159507223929,-1.5416716337251348,43.97999954223633,1.5864718586781517,43.59000015258789,1.1710489661420622,41.93999862670898,0.04879159507223929
5851,2010-06-18,44.66999816894531,45.04999923706055,43.56999969482422,43.91999816894531,6702000.0,0.018467796336568698,-1.0413829753648962,25.001017293997965,70.70385862450328,52.66467040327953,-3.6326190808083254,-4.28872341758867,1.6130700312861137,2.3683996031051677,28.381461725463907,1.4799995422363281,-1.1749017265773176,3.9829982757568345,-0.8524805708420331,8.818477122355702,1.5652588524574043,6.400737699056265,-5.507244791490372,88.27156423883788,25.267296509046574,2.4177394232994325,6,-3.9749984741210938,-3.0249996185302734,3.1925010681152344,4.030000686645508,4.220001220703125,4,0.06783081974918481,2.49023127786255,43.86000061035156,-1.5416716337251348,43.97999954223633,1.5864718586781517,43.59000015258789,0.06783081974918481
5852,2010-06-21,44.09000015258789,45.41999816894531,43.65999984741211,45.25,5519700.0,-0.012984061789387713,1.3466703966023676,-1.5466664632161458,79.19034144787248,57.89171880525866,-2.3567148844799277,-3.7215358469277007,2.085154234787751,2.9222856692078807,26.89582975185542,1.7599983215332031,-0.567735989940779,3.2900003433227525,-1.7588638786246804,8.338864565270185,0.7655682323490325,5.8144324542964725,-4.103032354788162,60.76701310275595,-9.746366645621208,2.5244321109737182,6,-2.3000011444091797,-2.545000076293938,3.7724990844726562,4.60999870300293,4.790000915527337,0,0.11521882510266335,-1.0413829753648962,44.66999816894531,2.49023127786255,43.86000061035156,-1.5416716337251348,43.97999954223633,0.11521882510266335
5853,2010-06-22,42.150001525878906,44.34000015258789,41.86000061035156,44.2599983215332,7204200.0,-0.04400087593547253,1.1850211824886945,1.8189629941431236,60.27732790687908,60.781531700580985,0.2298184474538587,-1.731707188138607,3.8927934711526575,4.84266908881397,25.618420225007398,2.479999542236328,0.07484336614421494,1.2620016098022475,-3.818029805148001,6.342033024752496,-1.2780140976728802,3.8020173172773752,-1.2937488686958858,8.146098719289522,-60.82597469555658,2.540015707475125,6,0.5399971008300781,-0.6050014495849538,5.349997520446777,6.549997329711914,6.229999542236321,1,0.14495840034318697,1.3466703966023676,44.09000015258789,-1.0413829753648962,44.66999816894531,2.49023127786255,43.86000061035156,0.14495840034318697
5854,2010-06-23,42.52000045776367,42.790000915527344,41.599998474121094,42.29999923706055,4337300.0,0.008778147532393143,2.131576569793706,-0.10426613971937526,62.68174509805132,61.66719905554946,0.5738906967742423,-2.0583866955786334,3.411993204561611,4.474008284070436,23.94017630190709,1.19000244140625,0.8304953649997913,1.5375005722045927,-3.5923947497613966,6.667395894170582,-1.027447088778402,4.102448233187587,-0.9335485186986858,24.083823485355357,-44.35065109383511,2.5649476609829955,6,0.9899978637695312,-0.9750003814697195,4.439998626708984,6.179998397827148,5.75,2,0.16204137618701275,1.1850211824886945,42.150001525878906,1.3466703966023676,44.09000015258789,-1.0413829753648962,44.66999816894531,0.16204137618701275
5855,2010-06-24,41.5099983215332,42.68999862670898,41.34000015258789,42.27000045776367,4374500.0,-0.023753577736522646,-1.45454608507479,-3.454535996670828,62.17947601096354,62.76882931743926,1.610607043732891,-1.0328176320545737,4.263000968886715,5.446756315614294,22.886527294232277,1.3499984741210866,1.5514627628606164,0.48399848937988565,-4.648422231596108,5.616419210355879,-2.0822118711081146,3.050208849867886,3.9099998474121094,4.166623813633248,-62.635837893300604,2.566210360487997,6,1.8700008392333984,-0.9899997711181641,5.450000762939453,7.190000534057617,8.720001220703125,3,0.18212482965505883,2.131576569793706,42.52000045776367,1.1850211824886945,42.150001525878906,1.3466703966023676,44.09000015258789,0.18212482965505883
5856,2010-06-25,42.75,42.9900016784668,41.27000045776367,41.77000045776367,7528000.0,0.02987236156604589,1.3561613770507224,-1.2894694574110326,67.56756911561452,64.19731016605218,0.43868513676973464,-2.2578404596526127,2.8812608875690557,4.177450627147664,21.613831519977477,1.720001220703125,2.2888662892914127,1.6410001754760728,-3.549143869463279,6.831144220415425,-0.9540718469935996,4.236072197945745,2.588398208618166,35.66265924071856,-31.39580698745332,2.5950720224696755,6,0.5949993133544922,-2.230001449584961,4.119998931884766,5.879999160766602,0.9099998474121094,4,0.16233914916278303,-1.45454608507479,41.5099983215332,2.131576569793706,42.52000045776367,1.1850211824886945,42.150001525878906,0.16233914916278303
5857,2010-06-28,42.0,43.349998474121094,41.91999816894531,42.86000061035156,3164600.0,-0.01754385964912286,-1.8039104223076579,-0.8775520531255231,63.681948228324394,64.79678577519911,1.3388899823870162,-1.2688882129845922,3.528498729633398,4.892529852787803,19.629290799736815,1.4300003051757812,2.295633634923874,0.6980001449584989,-4.311202223085935,5.707202513002933,-1.8066010390637217,3.2026013289807196,3.175662298583987,23.778489081515243,-42.771057578229914,2.504601184022217,6,1.3449993133544922,-1.480001449584961,3.8799991607666016,5.6399993896484375,0.8300018310546875,0,0.1640476045154391,1.3561613770507224,42.75,-1.45454608507479,41.5099983215332,2.131576569793706,42.52000045776367,0.1640476045154391
5858,2010-06-29,40.84000015258789,41.22999954223633,40.13999938964844,41.18999862670898,6776700.0,-0.027619043986002567,4.069764553503309,0.4069746810737839,58.32776438593711,64.70479320691246,2.310782943733024,0.29781165331576887,4.566269747372701,6.044040048671654,17.388473506137473,1.8600006103515625,2.318143346727936,-0.7104997634887695,-5.030813563453982,3.6098140364764433,-2.8706566634713795,1.4496571364938404,4.179435672363283,21.806883569702027,-44.793873439136604,2.1601568999826064,6,1.9399986267089844,-0.32000160217285156,4.744998931884766,6.504999160766602,1.6399993896484375,1,0.19686583950754155,-1.8039104223076579,42.0,1.3561613770507224,42.75,-1.45454608507479,41.5099983215332,0.19686583950754155
5859,2010-06-30,41.56999969482422,42.61000061035156,40.790000915527344,40.86000061035156,7142500.0,0.017874621437533822,-3.2823599106012873,-2.0285776566757905,46.339369382275365,63.438822244491234,1.3443463265010394,-0.2944949397816856,3.634251075032253,5.3175335076879975,15.681751837621075,1.8199996948242188,2.3631792173046335,-0.07750015258788778,-4.3023181430885415,4.147317837912766,-2.1899091478382147,2.034908842662439,3.15666994400879,44.54830881706323,-17.36418258123303,2.112408995250326,6,1.2099990844726562,-1.0500011444091797,3.997499465942383,5.774999618530273,0.15999984741210938,2,0.16382009678337583,4.069764553503309,40.84000015258789,-1.8039104223076579,42.0,1.3561613770507224,42.75,0.16382009678337583
5860,2010-07-01,41.72999954223633,42.86000061035156,40.83000183105469,42.52999877929688,7907900.0,0.0038489258741090104,1.7808147236570855,-1.1267609417478959,46.20034016036885,60.71620908180963,0.9503736543706935,-0.2839712072364051,3.2505834094189865,5.164866606117229,14.045379344354375,2.029998779296875,2.1974109110769433,-0.035000228881834516,-4.122781620327636,4.052781162563967,-2.0788909246047353,2.0088904668410663,2.7214698816456036,49.532729161170415,-8.211169916023714,2.0438906957229004,7,1.0499992370605469,-1.210000991821289,3.33750057220459,5.120000839233398,0.10000228881835938,3,0.15672180654849965,-3.2823599106012873,41.56999969482422,4.069764553503309,40.84000015258789,-1.8039104223076579,42.0,0.15672180654849965
5861,2010-07-02,42.29999923706055,42.88000106811523,41.849998474121094,42.099998474121094,5332900.0,0.013659230795037614,-1.9428613468046292,-0.25000119209403016,51.56794749273283,57.64705419790523,0.009873668368427957,-0.5821733963223608,2.429591293480442,4.589621674344919,12.357252565143655,1.1500015258788991,1.9768722335215259,0.3434995651245103,-3.442014627474393,4.129013757723413,-1.5492575311749448,2.2362566614239654,1.8927819847673746,67.28973406442444,11.686949982583101,1.892757096299453,7,-0.05999946594238281,-1.7800006866455078,2.717501640319824,4.55000114440918,-1.25,4,0.18747045976842536,1.7808147236570855,41.72999954223633,-3.2823599106012873,41.56999969482422,4.069764553503309,40.84000015258789,0.18747045976842536
5862,2010-07-06,43.93000030517578,45.45000076293945,42.97000122070313,43.16999816894531,8171900.0,0.038534304905782024,-3.2758759035273317,3.799996185317286,51.48342187140604,56.66995352729711,-1.8385537288873337,-1.84525537094558,0.48563735241862105,2.968430983040861,10.675226204549872,3.1500015258789062,1.8253091740377911,1.6805006027221694,-1.726640548197814,5.087641753642153,-0.023069972737822297,3.384071178182161,-3.7900009155273438,71.37476337747893,20.157315866426927,1.7035705754599924,7,-1.135000228881836,-3.395000457763672,1.0875005722045898,2.9200000762939453,-3.740001678466804,1,-0.006146151966492486,-1.9428613468046292,42.29999923706055,1.7808147236570855,41.72999954223633,-3.2823599106012873,41.56999969482422,-0.006146151966492486
5863,2010-07-07,45.13999938964844,45.18999862670898,43.9900016784668,44.04999923706055,6175600.0,0.027543798681241904,1.016803921128651,1.4342066957787483,54.72312835125797,55.78566277765341,-2.882996444574694,-2.642580116510665,-1.0210559863217625,1.7516944228534044,8.470332548508235,1.259998321533196,1.3910746229058617,2.5424997329711942,-0.5187344570874828,5.603733923029871,1.0118826379418593,4.073116828000529,-4.8937999725341825,93.34760979738718,45.33431026150373,1.5306170950293372,7,-2.344999313354492,-4.604999542236328,-0.692500114440918,1.1399993896484375,-5.20000076293946,2,-0.051174071551349676,-3.2758759035273317,43.93000030517578,-1.9428613468046292,42.29999923706055,1.7808147236570855,41.72999954223633,-0.051174071551349676
5864,2010-07-08,46.18999862670898,46.29999923706055,44.790000915527344,45.959999084472656,3940600.0,0.023260949296807665,5.711092273131861,0.21100872480637137,58.81907210704487,55.412284566106884,-3.7522485680241076,-3.2412935855023832,-2.26688602084392,0.7038690958769394,7.311208807851749,1.5099983215332031,0.8969579345256378,3.2004989624023352,0.4358922967631145,5.965105628041556,1.8181956295827248,4.582802295221946,-5.83972318267822,97.98901896679524,52.0064462140933,1.3823033328196097,7,-2.969999313354485,-5.229999542236321,-3.3899993896484304,-0.864999771118157,-6.3999977111816335,3,-0.0803203982415226,1.016803921128651,45.13999938964844,-3.2758759035273317,43.93000030517578,-1.9428613468046292,42.29999923706055,-0.0803203982415226
5865,2010-07-09,46.2599983215332,46.43000030517578,45.65999984741211,46.209999084472656,3332900.0,0.0015154729791169164,2.948687852734333,0.21738841988291185,56.37530265973474,54.16869940434246,-3.4392800698076087,-3.1714622023611696,-2.5456121920933796,0.6134797536791297,7.107338983586573,0.7700004577636719,0.8971228839459968,3.078498649597165,-0.03138498436283754,6.188382283557168,1.5235568326171602,4.63344046657717,-5.671733925781254,96.28816777998034,53.355822850350606,1.5549418169800018,7,-2.9749984741210938,-4.874998092651367,-4.379998207092285,-1.0499992370605469,-6.329998016357422,4,-0.09792475018720959,5.711092273131861,46.18999862670898,1.016803921128651,45.13999938964844,-3.2758759035273317,43.93000030517578,-0.09792475018720959
5866,2010-07-12,46.0099983215332,47.0,45.09000015258789,46.04999923706055,3920700.0,-0.005404237117830335,-1.031917699815352,-0.8000305180437934,57.90773585451108,53.52712025169654,-2.992960300669594,-2.7970909561761204,-2.517349890805022,0.8396729726693195,7.133215580301062,1.9099998474121094,0.8343556688388887,2.658498764038086,-0.6829421870691377,5.9999397151453095,0.9877782884844777,4.329219239591694,-5.071229771215826,75.43419408579754,33.32200526152663,1.6707204755536118,7,-2.4399986267089844,-4.339998245239258,-4.129998207092285,-0.7999992370605469,-5.009998321533203,0,-0.09084974229443143,2.948687852734333,46.2599983215332,5.711092273131861,46.18999862670898,1.016803921128651,45.13999938964844,-0.09084974229443143
5867,2010-07-13,46.68999862670898,47.06000137329102,45.81000137329102,46.5099983215332,5411000.0,0.014779402955499066,1.717374177979342,-4.499904634750919,70.86395521658045,54.920030343990234,-3.2829599416958075,-3.2706765060701315,-3.3622430386336433,0.12999803816295952,7.297667813941127,1.25,0.8838500313011366,3.100999069213863,-0.4843496959921296,6.6863478344198555,1.3083246866108666,4.893673451816859,-5.266331560416994,87.9477920728839,39.8231830340501,1.792674382602998,7,-2.7649974822997976,-4.989997863769524,-4.809998512268059,-1.479999542236321,-6.0,1,-0.12079673496546373,-1.031917699815352,46.0099983215332,2.948687852734333,46.2599983215332,5.711092273131861,46.18999862670898,-0.12079673496546373
5868,2010-07-14,46.95000076293945,47.459999084472656,45.97999954223633,46.06999969482422,3932800.0,0.005568690166586121,-1.7924483487060636,4.888886534141676,70.5663813732338,57.61192056520784,-2.8889131383991895,-3.4425505674956014,-3.818465000909164,-0.16182117697113796,7.656545806922383,1.4799995422363281,0.7596823580939258,3.1930011749267564,-0.6946796462667351,7.080681996120248,1.2491607643300071,5.136841585523506,-4.962700265947568,80.89892616912694,28.50506668609819,1.9438404105967468,7,-2.8050003051757812,-5.05000114440918,-5.755001068115234,-1.7400016784667969,-7.200000762939453,2,-0.14398300375676598,1.717374177979342,46.68999862670898,-1.031917699815352,46.0099983215332,2.948687852734333,46.2599983215332,-0.14398300375676598
5869,2010-07-15,47.15999984741211,47.29999923706055,45.72000122070313,46.91999816894531,4671000.0,0.004472823877745835,5.076910097934903,0.2727288490465436,78.33500919812548,61.182439347180804,-2.4837781390856293,-3.5859503571435596,-4.136667827185434,-0.3910832079267834,8.221926442123802,1.5799980163574148,0.7638263197634103,3.244000244140622,-0.9315389768677917,7.419539465149036,1.1562306336364188,5.331769854644826,-4.515975519922534,87.34179863861924,27.655856971232552,2.0877696105042056,7,-2.5050010681152344,-4.350000381469727,-5.965000152587891,-1.9500007629394531,-8.150001525878906,3,-0.15309587031517613,-1.7924483487060636,46.95000076293945,1.717374177979342,46.68999862670898,-1.031917699815352,46.0099983215332,-0.15309587031517613
5870,2010-07-16,46.0,46.70000076293945,45.54999923706055,46.70000076293945,6638200.0,-0.02459711304421819,2.2857150642230835,-2.916649447667488,66.43073913331924,62.83386064057929,-0.7312836319781297,-2.3793999135546784,-3.080594471261918,0.759797633502167,8.777629716304473,1.6100006103515625,0.9363568980860606,1.9770004272460966,-2.300918370273749,6.254919224765942,-0.1619589715138261,4.115959826006019,-2.7780587016724567,38.39663533892072,-23.323121686744912,2.1389593987599222,7,-0.7849998474121094,-2.2900009155273438,-5.1675004959106445,-0.7900009155273438,-6.990001678466797,4,-0.1349999800972317,5.076910097934903,47.15999984741211,-1.7924483487060636,46.95000076293945,1.717374177979342,46.68999862670898,-0.1349999800972317
5871,2010-07-19,47.70000076293945,48.27999877929688,46.4000015258789,46.68000030517578,7306300.0,0.03695653832477075,-1.3797463464570316,-1.4571419229323002,76.29151606413336,65.59031555088232,-1.7709772799120174,-4.048320996303389,-4.818875873848711,-0.9531013439169485,9.86265965040442,2.279998779296882,1.3413552248496003,3.525501060485837,-1.0529492327097216,8.103951353681396,1.2362759138880577,5.814726207083616,-3.9694925302744934,78.75464785307943,11.73013659579486,2.289225146597778,7,-1.5650005340576172,-3.490001678466797,-7.290000915527344,-2.490001678466797,-8.90999984741211,0,-0.16289308875232933,2.2857150642230835,46.0,5.076910097934903,47.15999984741211,-1.7924483487060636,46.95000076293945,-0.16289308875232933
5872,2010-07-20,49.16999816894531,49.31000137329102,46.97999954223633,47.0,6670000.0,0.030817555188552115,-1.108599815651664,2.12744823046745,87.35425886233045,69.21599671877927,-2.7038527540581043,-5.394819324087983,-6.25992571070914,-2.4272605961363354,10.994417622902823,2.3300018310546946,1.8206866807783442,4.7414985656738295,-0.35190334633538356,9.834900477683043,2.194797609669223,7.288199521678436,-4.802561259751883,96.27651263820643,22.5601815547041,2.5467009560046074,7,-2.119997024536133,-4.444997787475586,-8.61249828338623,-3.9599990844726562,-10.229999542236335,1,-0.1661581955092547,-1.3797463464570316,47.70000076293945,2.2857150642230835,46.0,5.076910097934903,47.15999984741211,-0.1661581955092547
5873,2010-07-21,48.2599983215332,49.88000106811523,47.66999816894531,49.38999938964844,7383900.0,-0.018507217435424828,1.09478508474577,-0.5207382588089696,79.5233883406266,71.51647630028836,-1.4580704109029767,-4.219963518836963,-5.424445756095295,-1.5272354465121865,11.984141234126412,2.2100028991699148,2.2084015328333564,3.525998878479001,-1.7225649416069189,8.774562698564921,0.9017169684360411,6.150280788521961,-3.101751098084158,62.58655747063664,-14.20716093362848,2.624281910042958,7,-0.7749977111816406,-3.249998092651367,-7.6449995040893555,-3.049999237060547,-10.669998168945312,2,-0.15685868127033387,-1.108599815651664,49.16999816894531,-1.3797463464570316,47.70000076293945,2.2857150642230835,46.0,-0.15685868127033387
5874,2010-07-22,49.40999984741211,49.81999969482422,48.75,49.02000045776367,6502500.0,0.02382929063148742,-1.3010738574370164,-0.3451318769980724,81.16883317944497,74.2713130247006,-2.350456244350987,-5.088191564567666,-6.622633406236247,-2.686852971675904,12.922204056982856,1.5600013732910156,2.545135131869557,4.331500434875487,-1.2019355209996547,9.864936390750628,1.5647824569379125,7.098218412813061,-3.4018369319231496,89.14547293416184,8.53563152272774,2.7667179779375717,7,-1.9249992370605469,-4.399999618530273,-8.542500495910645,-4.200000762939453,-10.689998626708977,3,-0.1955069799077941,1.09478508474577,48.2599983215332,-1.108599815651664,49.16999816894531,-1.3797463464570316,47.70000076293945,-0.1955069799077941
5875,2010-07-23,49.06999969482422,49.15999984741211,47.75,48.77999877929688,5229000.0,-0.0068812012474778195,4.999983767287839,0.7435932548221579,77.9983472800641,76.50360318309538,-1.754437252344104,-4.377196320335528,-6.358974922453456,-2.3732332737853454,13.544093071547325,1.6599998474121094,2.764425433395175,3.6135002136230483,-1.9264034991677548,9.153403926413851,0.8435483572276468,6.38345207001845,-2.364905911862529,76.72409540690678,-5.340532195582384,2.7699518563954015,7,-1.3549995422363281,-4.059999465942383,-8.057499885559082,-3.8600006103515625,-10.930000305175781,4,-0.20501327564410232,-1.3010738574370164,49.40999984741211,1.09478508474577,48.2599983215332,-1.108599815651664,49.16999816894531,-0.20501327564410232
5876,2010-07-26,49.68999862670898,49.709999084472656,48.91999816894531,49.47999954223633,3709000.0,0.012634989519882955,5.32000732421875,0.7241324879640036,75.99277686254864,77.07347225486963,-2.0087763298680983,-4.691126144329267,-7.028730506292483,-3.028569928236479,14.435635604449448,0.7900009155273438,2.8692072506598336,3.8864992141723533,-1.8068806713577814,9.579879099702488,1.039809271407286,6.733189156937421,-2.4134215324196475,93.44819512297786,9.616985976844802,2.8466899427650687,7,-1.9749984741210866,-4.679998397827141,-8.694998741149895,-4.479999542236321,-12.10999679565429,0,-0.21493259409017462,4.999983767287839,49.06999969482422,-1.3010738574370164,49.40999984741211,1.09478508474577,48.2599983215332,-0.21493259409017462
5877,2010-07-27,48.88999938964844,49.97999954223633,47.97999954223633,49.88000106811523,3850800.0,-0.01609980396800681,2.361348416898808,-4.7143142597639764,67.57263656761563,76.74083394313426,-0.9654120440089144,-3.5294351765807335,-6.243676717863231,-2.26764172468296,15.327507803200197,2.0,3.012486642109522,2.742000007629393,-2.8145134528369766,8.298513468095763,-0.03625672260379531,5.5202567378625815,-1.1448059800704442,52.81387426038678,-28.58200620789721,2.7782567302331853,7,-1.125,-3.8299999237060547,-7.720000267028809,-3.6800003051757812,-9.389999389648438,1,-0.20658618531829198,5.32000732421875,49.68999862670898,4.999983767287839,49.06999969482422,-1.3010738574370164,49.40999984741211,-0.20658618531829198
5878,2010-07-28,48.88000106811523,49.33000183105469,48.099998474121094,48.790000915527344,2773500.0,-0.000204506476948918,1.484851053663837,-0.09090909090908439,63.96678716835298,75.1443648287151,-0.7295751828194099,-3.0421911947134106,-6.247758745725214,-2.312657387009537,15.49830070993154,1.2300033569335938,3.173032823268443,2.3300016403198143,-2.7527327124669014,7.41273599310653,-0.21136553607354358,4.871368816713172,1.0999984741211009,50.67270403930304,-27.441817515404324,2.5413671763933583,7,-1.1150016784667898,-3.8200016021728445,-7.212501525878899,-3.670001983642571,-9.170001983642571,2,-0.2033552009860774,2.361348416898808,48.88999938964844,5.32000732421875,49.68999862670898,4.999983767287839,49.06999969482422,-0.2033552009860774
5879,2010-07-29,48.38000106811523,49.63000106811523,48.040000915527344,49.2599983215332,3613500.0,-0.010229132346033287,-1.0384649242928037,-9.777730682830503,60.53679553217691,74.48948220636596,-0.04282192449556277,-2.1142423345361365,-5.741181911566066,-1.862355439691683,16.428287277792492,1.5900001525878835,3.122880078554651,1.4895015716552678,-3.0744786420504298,6.053481785360965,-0.7924885351975774,3.771491678508113,1.5999984741211009,28.251174773042255,-45.599662214029465,2.281990106852847,7,-0.19000053405761008,-3.3200016021728445,-6.262501716613762,-3.170001983642571,-8.88999938964843,3,-0.22302605781954954,1.484851053663837,48.88000106811523,2.361348416898808,48.88999938964844,5.32000732421875,49.68999862670898,-0.22302605781954954
5880,2010-07-30,48.27000045776367,48.61999893188477,47.40999984741211,47.63000106811523,3829900.0,-0.0022736793700497415,-1.2407352463301393,-0.7272743035988335,61.39114190214994,72.83388507725668,0.47275615657239456,-1.5696354849412657,-5.60092386968153,-1.7968101907988014,17.36917575934764,1.2099990844726634,3.064377865471066,1.0525009155273466,-2.842861526460972,4.947863357515665,-0.895180305466809,3.0001821365215022,1.6323991394042991,33.4630627421294,-38.527386453904775,1.947681220994158,7,0.20999908447265625,-3.210000991821289,-5.742501258850098,-3.0600013732910156,-9.40999984741211,4,-0.19784543498019658,-1.0384649242928037,48.38000106811523,1.484851053663837,48.88000106811523,2.361348416898808,48.88999938964844,-0.19784543498019658
5881,2010-08-02,50.22999954223633,50.5,49.0099983215332,49.18000030517578,4731800.0,0.040604911246844955,-1.143882364887302,1.640625372529367,65.80357982188087,70.4393651838734,-1.2187903812233003,-3.0620717031444045,-7.409907782847284,-3.7909573578478017,18.688172966589608,2.229999542236328,2.969389099210737,2.615999984741208,-0.7502374084650469,5.982237377947463,0.9328812881380841,4.299118681344332,-2.8199996948242188,91.26212153945866,20.410693981927523,1.683118696603126,8,-1.2749996185302734,-4.909999847412109,-8.280000686645508,-5.020000457763672,-10.810001373291016,0,-0.24069281829122668,-1.2407352463301393,48.27000045776367,-1.0384649242928037,48.38000106811523,1.484851053663837,48.88000106811523,-0.24069281829122668
5882,2010-08-03,43.65999984741211,45.68999862670898,42.790000915527344,45.5,27055800.0,-0.13079832280905712,1.6126136033638212,-1.7523823709995603,40.605362799391735,66.1151401237362,5.01477865353624,3.6750867004998256,-0.7982298416675917,2.7063433486076605,19.25343171205494,7.439998626708984,2.9588259989948824,-3.940499687194823,-7.370506610438795,-0.5104927639508503,-5.655503148816813,-2.225496225572833,6.840000152587891,11.284034178899923,-55.88828606402789,1.7150034616219865,8,2.9850006103515625,1.6599998474121094,-1.7275009155273438,1.5499992370605469,-4.630001068115227,1,-0.13925785702259474,-1.143882364887302,50.22999954223633,-1.2407352463301393,48.27000045776367,-1.0384649242928037,48.38000106811523,-0.13925785702259474
5883,2010-08-04,42.83000183105469,43.599998474121094,41.45000076293945,43.599998474121094,19155800.0,-0.019010490592262785,4.584433985632896,0.4184764017456385,38.05846777884173,61.32509952366917,5.5803651529909715,4.556780724564021,0.11108377182102203,3.4571198732826147,20.01257732543905,2.2099990844726562,2.642043155517804,-4.654997825622559,-8.55696179897464,-0.7530338522704767,-6.6059798122985995,-2.7040158389465176,7.6699981689453125,15.248631872409534,-47.33286270554399,1.9509819866760392,8,3.144998550415039,2.4899978637695312,-0.8975028991699219,2.3799972534179688,-3.44000244140625,2,-0.07774928061385722,1.6126136033638212,43.65999984741211,-1.143882364887302,50.22999954223633,-1.2407352463301393,48.27000045776367,-0.07774928061385722
5884,2010-08-05,42.47999954223633,43.290000915527344,42.36000061035156,42.540000915527344,9275300.0,-0.008171895256950057,-5.200017801965846,0.07792420113946,39.83833344382449,57.08509798630921,5.413227936187333,4.863966217360037,0.53023276121489,3.727775598909176,20.356135661671654,0.9300003051757812,2.011237090019904,-4.819500160217288,-9.291755622084338,-0.34724469835023797,-7.055627891150813,-2.583372429283763,7.658000488281253,11.3812029406471,-52.01810913799554,2.2361277309335232,8,3.4950008392333984,3.1650009155273438,-0.8300008773803711,2.729999542236328,-2.040000915527351,3,-0.06520716778750335,4.584433985632896,42.83000183105469,1.6126136033638212,43.65999984741211,-1.143882364887302,50.22999954223633,-0.06520716778750335
5885,2010-08-06,41.72999954223633,42.20000076293945,41.18000030517578,42.11999893188477,7935300.0,-0.017655367421892332,2.7090719933416563,6.499841057918613,31.76541538966316,52.170946711544154,5.60162586842754,5.541294233781528,1.3417677263382757,4.374580684646176,20.805900868711397,1.2999992370605469,1.4904885560244736,-5.343000221252439,-10.450637471254709,-0.23536297125016858,-7.8968188462535736,-2.7891815962513036,8.060480517578128,5.901279560835009,-53.26073773905712,2.5538186250011363,8,4.1100006103515625,3.9350013732910156,-0.0800008773803711,3.479999542236328,-1.5999984741211009,4,-0.05367835821570888,-5.200017801965846,42.47999954223633,4.584433985632896,42.83000183105469,1.6126136033638212,43.65999984741211,-0.05367835821570888
5886,2010-08-09,41.83000183105469,42.25,41.22999954223633,42.13000106811523,5112100.0,0.0023964124111035545,2.7777997555754927,0.7692300168237871,25.53334554036455,47.499914375182925,4.771171871105956,5.3883438571842746,1.2912240665658175,4.157824277764931,21.270431362106734,1.0200004577636719,0.7781465637066347,-5.033998107910158,-10.642323470863431,0.5743272550431158,-7.838160789386798,-2.2298354264335174,7.443849443481447,14.4124560484966,-38.40020360666881,2.804162681476637,8,4.009998321533203,4.009998321533203,-0.18000316619873047,3.3799972534179688,-1.8400001525878906,0,-0.0710016995145859,2.7090719933416563,41.72999954223633,-5.200017801965846,42.47999954223633,4.584433985632896,42.83000183105469,-0.0710016995145859
5887,2010-08-10,41.04999923706055,41.45000076293945,40.5099983215332,41.20000076293945,7230000.0,-0.018646965332310028,1.892308414615538,0.5000063578449567,25.756564382175625,43.254334065607665,4.830049153988341,6.03348720157404,2.207743212943427,4.855109992916674,21.819293465144554,1.3200035095214844,0.07264150389447366,-5.532000732421878,-11.71491584439486,0.6509143795511037,-8.623458288408365,-2.4405431764353906,7.738220979313965,17.475756921082684,-32.69191100629928,3.09145755598649,8,4.454999923706055,4.454999923706055,0.3299999237060547,4.159999847412109,-1.1800003051757741,1,-0.03970770032667004,2.7777997555754927,41.83000183105469,2.7090719933416563,41.72999954223633,-5.200017801965846,42.47999954223633,-0.03970770032667004
5888,2010-08-11,40.18999862670898,40.59000015258789,39.45000076293945,40.09000015258789,7521200.0,-0.020950076159201192,1.5333276819395583,-0.6666497126290153,18.38134409192945,38.570395016691286,4.83633255609039,6.704839112783652,3.270261864679277,5.6559326608255205,22.33774220308753,1.5999984741210938,-0.700599992651604,-6.05400123596192,-12.859919121028724,0.751916649104885,-9.456960178495322,-2.6510422934285174,7.93596383807823,19.27077693657948,-24.893813088138913,3.402958942533403,8,4.785001754760749,4.785001754760749,1.47500133514405,5.020000457763679,-0.30999755859375,2,-0.02886289840878964,1.892308414615538,41.04999923706055,2.7777997555754927,41.83000183105469,2.7090719933416563,41.72999954223633,-0.02886289840878964
5889,2010-08-12,39.93999862670898,40.36000061035156,39.290000915527344,39.43999862670898,5153900.0,-0.0062204530615200815,-1.675014543616592,5.000076295109839,18.495514111350673,33.80421415104692,4.205464708448737,6.731319105899445,3.602835715325803,5.845338834076543,23.0746280574951,1.0699996948242188,-1.361609100923772,-5.9430011749267635,-13.288854519450041,1.402852169596514,-9.615927847188402,-2.270074502665125,7.318367667893455,21.959388926548773,-17.33950209219739,3.672926672261639,8,4.955001831054695,4.955001831054695,1.72500133514405,5.270000457763679,0.6500015258789134,3,-0.0137706373553238,1.5333276819395583,40.18999862670898,1.892308414615538,41.04999923706055,2.7777997555754927,41.83000183105469,-0.0137706373553238
5890,2010-08-13,39.790000915527344,40.540000915527344,39.75,39.77999877929688,5337500.0,-0.003755576272887695,-21.571553133514985,0.02000427246092329,14.693304607920155,28.12529468282906,3.3816962789351876,6.737668866797328,3.8434262648426767,5.939163217521724,23.92685971690937,0.7900009155273438,-2.0248385905174544,-5.782498931884767,-13.616300971825474,2.05130310805594,-9.69939995185512,-1.8655979119144135,6.512161533586081,16.891897116551924,-14.91480802510305,3.9169010199703522,8,2.6999988555908203,5.104999542236328,2.2999982833862305,5.4199981689453125,0.4699974060058594,4,0.016335704856140998,-1.675014543616592,39.93999862670898,1.5333276819395583,40.18999862670898,1.892308414615538,41.04999923706055,0.016335704856140998
5891,2010-08-16,39.93000030517578,40.04999923706055,39.45000076293945,39.599998474121094,3059500.0,0.003518456557607186,1.1052589310810992,32.993135011465085,16.467070826590046,25.443262241406654,1.8181952606818896,6.309189411472694,3.8268508500277534,5.752335576939089,24.127107035283917,0.5999984741210938,-2.6785603398228943,-5.253999519348142,-13.407694890644656,2.8996958519483726,-9.330847204996402,-1.177151833699881,5.530702759907314,29.629603465723353,0.4603288590764869,4.076847685648257,8,1.5149993896484375,4.965000152587891,2.4049997329711914,4.704999923706055,0.060001373291015625,0,0.005008784407986244,-21.571553133514985,39.790000915527344,-1.675014543616592,39.93999862670898,1.5333276819395583,40.18999862670898,0.005008784407986244
5892,2010-08-17,41.0,41.560001373291016,40.20000076293945,40.47999954223633,5364300.0,0.0267968867179178,-1.518524274588065,1.5757502196328663,22.676837780417912,23.734192241581784,0.3701158990671374,4.844089920356758,2.9081485725980514,4.668079032281113,23.585937650191713,1.6300010681152344,-3.3742966856051737,-3.7754999160766616,-11.906962945095067,4.355963112941744,-7.841231430585864,0.2902315984325412,3.720218807136405,75.33034095320359,46.861877502233945,4.065731514509202,8,0.29000091552734375,3.895000457763672,1.619999885559082,3.635000228881836,-1.6300010681152273,1,-0.02463410540324884,1.1052589310810992,39.93000030517578,-21.571553133514985,39.790000915527344,-1.675014543616592,39.93999862670898,-0.02463410540324884
5893,2010-08-18,40.68999862670898,40.97999954223633,40.02000045776367,40.86000061035156,3515900.0,-0.007561009104659067,3.682924106104448,-0.3269266038220435,22.979618315904034,21.861001671812843,0.38513562079683084,4.804201525656389,3.365418354239644,4.961876174520505,22.820201020074055,0.9799995422363281,-4.387781811858623,-3.7070013046264734,-11.860239332257045,4.446236723004098,-7.783620318441756,0.3696177091888089,3.3785940334343394,61.67389554453501,31.807399789473244,4.076619013815284,8,0.0800018310546946,4.205001831054695,2.122502326965339,3.9450016021728587,0.37000274658203836,2,-0.020152364770195774,-1.518524274588065,41.0,1.1052589310810992,39.93000030517578,-21.571553133514985,39.790000915527344,-0.020152364770195774
5894,2010-08-19,39.75,40.56999969482422,39.38999938964844,40.43000030517578,4518400.0,-0.023101466169427654,1.4583363135684142,3.999955121732134,21.713148469979785,20.74408312518136,1.002592590250302,5.252699309130286,4.439318491129541,5.867585598044329,22.10111455304076,1.2999992370605398,-4.572555405793636,-4.163999938964842,-12.210657165060944,3.8826572871312592,-8.187328552012893,-0.14067132591679155,3.7451616507893988,16.589874712799265,-12.292029152163366,4.023328613048051,8,1.0200004577636719,5.145000457763672,3.2725000381469727,3.7849998474121094,0.8800010681152273,3,0.0032704671223957593,3.682924106104448,40.68999862670898,-1.518524274588065,41.0,1.1052589310810992,39.93000030517578,0.0032704671223957593
5895,2010-08-20,39.0099983215332,39.58000183105469,38.36999893188477,39.34000015258789,5048000.0,-0.018616394426837712,1.9876423438103226,0.4852965925792952,9.46532512842903,18.958747523855187,1.4708637361279244,5.481423325283785,5.176175225658383,6.563856756468191,22.22131931570525,1.3800010681152273,-4.672708939009198,-4.401001548767091,-12.347679192089359,3.5456760945551764,-8.374340370428229,-0.4276627271059539,3.98054404102475,20.062661436907884,-0.8902063856213864,3.9733388216611343,8,0.9550018310546875,5.42500114440918,4.722500801086426,4.525001525878906,1.8700027465820241,4,0.04050248395377487,1.4583363135684142,39.75,3.682924106104448,40.68999862670898,-1.518524274588065,41.0,0.04050248395377487
5896,2010-08-23,39.0099983215332,39.45000076293945,38.38000106811523,38.72999954223633,4230900.0,0.0,-1.1836823666796248,-0.8484764414851805,18.01926552166347,18.099047650464946,1.149680225538809,4.891046392650104,5.1668401560745565,6.505471522931359,22.10576943317342,1.0699996948242259,-4.818401778710118,-3.867001533508301,-11.464797271553302,3.7307942045367,-7.665899402530805,-0.06810366448579686,3.3336679607305015,20.062661436907884,-2.0259526860898305,3.7988978690225013,8,0.9550018310546875,5.42500114440918,5.45250129699707,3.8000011444091797,3.1000022888183594,0,0.03204306725924688,1.9876423438103226,39.0099983215332,1.4583363135684142,39.75,3.682924106104448,40.68999862670898,0.03204306725924688
5897,2010-08-24,38.790000915527344,39.43000030517578,38.11000061035156,38.459999084472656,5544400.0,-0.005639513342004521,-1.563109241207668,1.17858310626703,19.66967947396155,18.242196026246297,1.134710457200704,4.548799928353944,5.39635310559013,6.6414206043978155,22.685626462145258,1.3199996948242188,-4.778348261488922,-3.5819990158081083,-10.831649081200432,3.667651049584215,-7.2068240485042665,0.04282601688804988,2.9973519376833124,23.69339924211108,0.7090223531658353,3.6248250326961604,8,1.0450000762939453,5.5149993896484375,6.382498741149902,3.1599979400634837,3.80999755859375,1,0.03093582713629428,-1.1836823666796248,39.0099983215332,1.9876423438103226,39.0099983215332,1.4583363135684142,39.75,0.03093582713629428
5898,2010-08-25,38.93999862670898,39.040000915527344,37.86999893188477,38.52000045776367,5469900.0,0.003866916928109365,2.774183227711784,1.2727146622277492,22.60060822581113,18.69831759451968,0.8814470473855636,3.8113499919687044,5.2046174953166755,6.385837896447676,23.329946412851864,1.170001983642571,-4.668132383757111,-2.9350011825561566,-9.649198952834105,3.779196587721792,-6.292100067695131,0.42209770258281765,2.2589778676442265,39.629607128677755,14.550539622461848,3.357098885138976,8,0.7750015258789134,5.2450008392334055,6.947502136230476,3.5250015258789205,4.590000152587905,2,0.011042637913214026,-1.563109241207668,38.790000915527344,-1.1836823666796248,39.0099983215332,1.9876423438103226,39.0099983215332,0.011042637913214026
5899,2010-08-26,37.59000015258789,39.31999969482422,37.22000122070313,39.150001525878906,6811600.0,-0.03466868314666871,1.2105273724935828,-3.7143051771117794,20.679880869016372,19.36349273464148,2.0819853282369607,4.544542593434237,6.483757655512562,7.6174971972069585,23.947444226344665,2.0999984741210866,-4.549449827029505,-3.745499610900879,-9.975429411293646,2.4844301894918885,-6.860464511097263,-0.6305347107044952,3.0097603805209943,15.677916787896168,-11.33845025271752,3.114964900196382,8,1.8000011444091797,6.270000457763672,8.657500267028809,5.159999847412109,5.229999542236328,3,0.09231181714864212,2.774183227711784,38.93999862670898,-1.563109241207668,38.790000915527344,-1.1836823666796248,39.0099983215332,0.09231181714864212
5900,2010-08-27,38.72000122070313,38.810001373291016,36.7599983215332,37.959999084472656,5305200.0,0.03006121477861834,3.3616972923836115,-0.48718042768587916,30.77872671100333,20.95367672179851,0.8764066979555878,2.806274731972252,5.298436555774025,6.3892162017420375,25.12040230099049,2.0500030517578125,-4.215338400487596,-2.13799858093261,-7.538788557002384,3.262791395137164,-4.838393568967497,0.5623964071022769,1.2038074499246036,72.8624951784542,42.42382120203772,2.700394988034888,8,0.43999862670897727,4.9099979400634695,7.527499198913567,4.029998779296868,5.149997711181641,4,0.04932850690073942,1.2105273724935828,37.59000015258789,2.774183227711784,38.93999862670898,-1.563109241207668,38.790000915527344,0.04932850690073942
5901,2010-08-30,38.13999938964844,38.70000076293945,38.11999893188477,38.650001525878906,3941500.0,-0.014979385660364497,-1.109085864891137,-0.6710535561913303,31.558925985645317,21.94057541126822,1.3139730065692703,2.5656242068080104,5.789125466656003,6.870719097728468,25.447960927951062,0.6000022888183594,-3.8743591325002598,-2.1135004043579073,-5.383629024198932,1.1566282154831171,-3.748564714278423,-0.47843609443739155,1.1800003051757812,51.685394863735404,18.79705415446719,1.6350643099205127,8,0.7299995422363281,5.489999771118164,8.222500801086426,4.6100006103515625,6.180000305175781,0,0.07184063246761485,3.3616972923836115,38.72000122070313,1.2105273724935828,37.59000015258789,2.774183227711784,38.93999862670898,0.07184063246761485
5902,2010-08-31,37.58000183105469,38.38999938964844,37.150001525878906,37.790000915527344,5306700.0,-0.014682683994634238,-1.3177536774405156,0.41176118599189193,32.80632828241457,23.032432074213837,1.495046382052756,2.789803421955682,6.2701593758705485,7.326364691618437,26.878564307599927,1.2399978637695312,-3.479605617695782,-2.369498062133786,-5.429952125591768,0.6909560013241958,-3.899725093862777,-0.8392710304047952,1.2299995422363281,32.03136990771716,-2.472944508277479,1.5302270317289908,8,1.0849971771240234,6.049997329711914,8.782498359680176,5.1699981689453125,6.179996490478516,1,0.12054280358106473,-1.109085864891137,38.13999938964844,3.3616972923836115,38.72000122070313,1.2105273724935828,37.59000015258789,0.12054280358106473
5903,2010-09-01,39.5,39.7599983215332,38.11999893188477,38.11999893188477,6265700.0,0.051090954640632846,-1.3768088699935734,-6.571462306993609,47.6241950918886,25.911437254425927,-0.6833682733554767,0.640370621506662,4.3544215672842626,5.312279496587308,27.538019575112216,2.1799964904785156,-3.0969175842424406,-0.28299980163573935,-3.0298875614653014,2.4638879581938227,-1.6564436815505204,1.0904440782790417,-2.740001678466797,91.33338928222656,52.96022678226899,1.3734438799147821,9,-1.2400016784667969,4.129999160766602,6.91249942779541,3.299999237060547,5.060001373291016,2,0.07848097402838206,-1.3177536774405156,37.58000183105469,-1.109085864891137,38.13999938964844,3.3616972923836115,38.72000122070313,0.07848097402838206
5904,2010-09-02,39.709999084472656,39.790000915527344,38.75,39.38000106811523,4804700.0,0.005316432518295056,3.2448871554133483,0.2391288122755821,49.570805261994614,30.36760171371099,-1.005362841309008,0.22367785634573067,4.139282893908316,5.018359006451789,28.22517954908173,1.0400009155273438,-2.851116859755038,0.06549930572509766,-2.3705669845896793,2.5015655960398746,-1.1525338394322873,1.2835324508824826,-2.890000762939451,97.35967780313914,53.94485380074959,1.218033145157388,9,-1.4349994659423828,3.9200000762939453,6.702500343322754,3.0900001525878906,4.770000457763672,3,0.09619742591023916,-1.3768088699935734,39.5,-1.3177536774405156,37.58000183105469,-1.109085864891137,38.13999938964844,0.09619742591023916
5905,2010-09-03,39.4900016784668,40.45000076293945,39.310001373291016,40.0,4971500.0,-0.005540101009266496,-1.6206914695371935,-1.5454587490029377,47.65957930337873,33.66096991167936,-0.7935687839456946,0.281698678736106,4.384038723920341,5.135378546352634,28.373472895282113,1.1399993896484375,-2.600222511776508,-0.04249820709228658,-2.2720684271515523,2.187072012966979,-1.157283317121923,1.0722869029373499,-2.5512032531738242,70.90911192671156,24.686821569487066,1.1147851100296338,9,-0.8850021362304688,4.139997482299805,7.134998321533203,3.30999755859375,5.239997863769531,4,0.08432509179084713,3.2448871554133483,39.709999084472656,-1.3768088699935734,39.5,-1.3177536774405156,37.58000183105469,0.08432509179084713
5906,2010-09-07,38.86000061035156,39.25,38.540000915527344,39.0099983215332,4358900.0,-0.015953432295212178,1.2539615261185217,0.2941141271420344,38.05802773151318,35.704119718073976,-0.2090682273145532,0.7144145842164704,4.992012937384061,5.660726607580038,28.683240277805687,0.9500007629394531,-2.2390295623445695,-0.5239992141723633,-2.4892159940926533,1.4412175657479267,-1.5066076041325118,0.45860917578778526,-1.7105300447998033,51.81816605496633,8.894589990435499,0.9826083899601453,9,-0.2550010681152344,4.769998550415039,7.909998893737793,3.9399986267089844,6.399997711181641,1,0.12892429858065002,-1.6206914695371935,39.4900016784668,3.2448871554133483,39.709999084472656,-1.3768088699935734,39.5,0.12892429858065002
5907,2010-09-08,39.41999816894531,39.93999862670898,38.7599983215332,38.9900016784668,5293600.0,0.01441064204318554,-1.6516765319811764,-2.8666870120291956,43.10530856634707,37.9824197559113,-0.7490760973887092,0.027447430606727607,4.440220039493653,5.023338422118329,28.58476560041023,1.1800003051757741,-1.6257153456526794,0.11749839782714844,-1.6852925598713284,1.9202893555256253,-0.78389708102209,1.0188938766763869,-2.0724957915502884,55.79391482589918,14.6124914841091,0.9013954788492374,9,-0.8149986267089844,1.8050003051757812,7.717501640319824,3.6400012969970703,5.430000305175781,2,0.12430242905843358,1.2539615261185217,38.86000061035156,-1.6206914695371935,39.4900016784668,3.2448871554133483,39.709999084472656,0.12430242905843358
5908,2010-09-09,39.02999877929688,40.36000061035156,38.90999984741211,39.88999938964844,6330300.0,-0.009893440075186666,-1.6363686805984228,-2.000017742922775,45.84294350540317,40.77831560439873,-0.385507889215134,0.34370881745233106,4.8714574087497695,5.330977570842883,28.029828760302383,1.4500007629394531,-1.412422077031657,-0.2145009994506779,-1.9711176617083268,1.542115662806971,-1.092809330579506,0.6638073316781501,-1.4963464987691921,25.654340466751584,-17.86784222790738,0.878308331128826,9,-0.424999237060554,1.1499996185302663,6.952501296997063,4.030000686645501,6.590000152587891,3,0.12118882116761198,-1.6516765319811764,39.41999816894531,1.2539615261185217,38.86000061035156,-1.6206914695371935,39.4900016784668,0.12118882116761198
5909,2010-09-10,39.38999938964844,39.61000061035156,39.0099983215332,39.209999084472656,4987300.0,0.009223690023339559,-1.0689668780089974,-0.20930253189262252,52.29469595019509,43.168978853197814,-0.5177770559602877,-0.06283038949776909,4.53419458671307,4.847401354956602,27.39360806313944,0.6000022888183594,-1.2033062591582535,0.1729995727539091,-1.5547559836221154,1.9007551291299336,-0.6908782054341032,1.0368773509419213,-1.6813662001760434,44.502541467360366,-1.9050273079308866,0.8638777781880105,9,-0.5899982452392578,0.6350002288818359,6.257500648498535,3.6700000762939453,5.729999542236335,4,0.13125163908992699,-1.6363686805984228,39.02999877929688,-1.6516765319811764,39.41999816894531,1.2539615261185217,38.86000061035156,0.13125163908992699
5910,2010-09-13,40.43999862670898,40.54999923706055,39.5,39.97000122070313,4610700.0,0.02665649284920968,2.0434821068227933,2.6110922731317823,57.6634638972933,46.06948306560314,-1.4506925618466298,-1.1190087845929426,3.5144449623217113,3.669097377877648,26.600415665054562,1.1599998474121094,-1.0009118234949455,1.1904989242553654,-0.6057358790478986,2.9867337275586294,0.2923815226037334,2.0886163259069974,-2.566883382828557,94.52732824833096,42.93718846815325,0.8981174016516331,9,-1.5899982452392507,-0.9349994659423757,5.370001792907722,2.6200008392334055,3.770000457763679,0,0.09990111406331992,-1.0689668780089974,39.38999938964844,-1.6363686805984228,39.02999877929688,-1.6516765319811764,39.41999816894531,0.09990111406331992
5911,2010-09-14,40.13000106811523,40.849998474121094,39.72000122070313,40.27999877929688,4306500.0,-0.007665617436223404,-1.3298974748209837,-0.3191458277533331,57.112537372544566,48.77017296450647,-0.926118871852033,-0.8361281414232948,3.833338011165729,3.83315489781004,25.587562382554264,1.1299972534179616,-0.649231441926176,0.8705013275146385,-0.9438208770976146,2.6848235321268916,-0.036659774791488076,1.777662429820765,-2.042735104780398,65.55036586411978,10.000562508412997,0.9071611023061266,9,-0.6450023651122976,-0.6250019073486257,5.62249946594239,2.9299983978271555,5.05999755859375,1,0.11462741967819112,2.0434821068227933,40.43999862670898,-1.0689668780089974,39.38999938964844,-1.6363686805984228,39.02999877929688,0.11462741967819112
5912,2010-09-15,39.9900016784668,40.08000183105469,39.15999984741211,39.75,2863500.0,-0.00348864654677683,3.380941135866159,-1.600035604384274,55.57919418576185,49.65406175271462,-0.4562942434498609,-0.8175933906661257,3.9282416458387672,3.786916716065406,25.58836936285674,0.9700012207031179,-0.4295509513029998,0.7810018539428683,-0.8790026573376153,2.441006365223352,-0.049000401697369966,1.6110041095831065,-1.6264624640533398,55.670236885002524,-1.8151513006984885,0.8300022556402407,9,-0.2950019836425781,-0.8300018310546875,5.849998474121094,3.069997787475586,5.109996795654297,2,0.1317828562608967,-1.3298974748209837,40.13000106811523,2.0434821068227933,40.43999862670898,-1.0689668780089974,39.38999938964844,0.1317828562608967
5913,2010-09-16,39.86999893188477,40.2400016784668,39.459999084472656,39.83000183105469,3313300.0,-0.0030008187433170352,1.0,0.1666534212827126,63.93643533476105,51.250242871910885,-0.3109918333661952,-0.8033615559499765,3.9618165632524196,3.722883492964037,25.47640233447422,0.7800025939941406,-0.16517277655110263,0.7019990921020565,-0.8403240726057177,2.2443222568098307,-0.06916249025183419,1.4731606744559471,-1.2578137915005527,46.73915973006911,-15.37221994282664,0.771161582353888,9,-0.17499923706055398,-0.7099990844726634,5.635000228881829,3.19000053405761,6.700000762939446,3,0.12490593618385382,3.380941135866159,39.9900016784668,-1.3298974748209837,40.13000106811523,2.0434821068227933,40.43999862670898,0.12490593618385382
5914,2010-09-17,39.88000106811523,40.02000045776367,39.41999816894531,39.97999954223633,3444400.0,0.0002508687358517836,5.6666807951511045,-2.5001430615161855,58.21530364963104,52.42310113260559,-0.3289341360606599,-0.8465268425586245,3.82987107638062,3.5739786356980545,25.115248150064527,0.6000022888183594,0.1458437560046164,0.7055011749267521,-0.8482034020620688,2.259205751915573,-0.07135111356765833,1.4823534634211626,-1.0440345943573206,42.60365714646827,-17.3981127014044,0.7768522884944091,9,-0.18500137329100852,-0.7200012207031179,5.094999313354499,3.1799983978271555,6.70000076293946,4,0.1439317379647409,1.0,39.86999893188477,3.380941135866159,39.9900016784668,-1.3298974748209837,40.13000106811523,0.1439317379647409
5915,2010-09-20,40.59000015258789,40.86999893188477,39.52000045776367,40.11000061035156,3836000.0,0.017803386796805265,1.5961581489863297,-4.800068665598194,67.03757879428898,55.64305125069179,-0.968318315713951,-1.509478724252105,3.001408040293505,2.7230050790266347,24.12598685616715,1.3499984741211009,0.21188624469383655,1.3365001678466797,-0.3379675409848133,3.0109678766781727,0.49926631343093675,2.1737340222624226,-1.5526304787936667,83.625793613613,21.639629817987142,0.8372338544157454,9,-0.7750015258789062,-1.4300003051757812,4.305000305175781,2.469999313354492,6.329998016357422,0,0.11160381281762732,5.6666807951511045,39.88000106811523,1.0,39.86999893188477,3.380941135866159,39.9900016784668,0.11160381281762732
5916,2010-09-21,40.2599983215332,40.79999923706055,40.0,40.52000045776367,4309600.0,-0.008130126381230118,-1.0512833052936343,-0.5416716337251349,69.25286143596057,58.54833490287106,-0.4680644341316409,-1.1394485828377299,3.2147282798422907,2.905808261915702,23.083264652699587,0.7999992370605469,0.2357865302695643,0.9439983367919922,-0.7846379285368101,2.6726346021207945,0.07968020412759103,1.8083164694563933,-1.002713136768115,64.32743058808805,-1.3880055075202904,0.8643181326644029,9,-0.3699989318847656,-1.0999984741210938,3.432501792907715,2.8000011444091797,6.220001220703125,1,0.09811229328409543,1.5961581489863297,40.59000015258789,5.6666807951511045,39.88000106811523,1.0,39.86999893188477,0.09811229328409543
5917,2010-09-22,39.9900016784668,40.7400016784668,39.83000183105469,40.33000183105469,4042400.0,-0.006706325243982847,-1.7575759327225964,1.3076821502978373,54.61395721068436,59.52289198123564,-0.12148528865696306,-0.8168201806496782,3.340578428982411,3.0520473142025395,21.923714157396535,0.9099998474121094,0.2951113553748428,0.6140016555786119,-1.1210532669784783,2.349056578135702,-0.25352580569993677,1.4815291168571605,-0.5391908440473472,39.31056617970089,-22.207474851998356,0.8675274612785451,9,-0.0500030517578125,-0.8300018310546875,3.1799983978271484,3.4299983978271484,6.0,2,0.13003242635626577,-1.0512833052936343,40.2599983215332,1.5961581489863297,40.59000015258789,5.6666807951511045,39.88000106811523,0.13003242635626577
5918,2010-09-23,39.36999893188477,39.72000122070313,38.88999938964844,39.61000061035156,5110400.0,-0.01550394399997923,2.608680869413704,0.7058869728146634,47.02796934635936,58.937700136365,0.6166675888624411,-0.17175723213116356,3.7978762787558438,3.528102263710416,20.84057753528982,1.1000022888183594,0.5008340807740552,-0.027501106262199926,-1.7504219926076772,1.6954197800832773,-0.8889615494349385,0.8339593369105387,1.5,24.242406727740644,-31.389373843752352,0.861460443172738,9,0.5100002288818288,-0.5000000000000071,3.722501754760735,4.050001144409173,7.04999923706054,3,0.14554228340594988,-1.7575759327225964,39.9900016784668,-1.0512833052936343,40.2599983215332,1.5961581489863297,40.59000015258789,0.14554228340594988
5919,2010-09-24,41.060001373291016,41.38000106811523,39.83000183105469,39.88999938964844,4898600.0,0.042926149028608585,-1.403104993124647,-4.874974171501377,60.91793575606328,59.29930812067278,-0.9069035507194982,-1.6743094469667668,1.9546823601386762,1.7469066353819187,19.294630440843815,2.0100021362304545,0.6644402576599049,1.4890012741088867,-0.16501948801828803,3.1430220362360615,0.6619908930452993,2.316011655172474,-2.170001983642578,87.14861529646637,32.06755772126052,0.8270103810635867,9,-0.9250011444091797,-1.9900016784667969,1.7724990844726562,2.3599987030029297,7.309997558593757,4,0.13419381727340585,2.608680869413704,39.36999893188477,-1.7575759327225964,39.9900016784668,-1.0512833052936343,40.2599983215332,0.13419381727340585
5920,2010-09-27,40.63000106811523,41.59000015258789,40.61000061035156,41.27999877929688,2939100.0,-0.01047248638076026,-1.840584036842309,-0.5555526574049139,62.66094444023018,59.91579779486007,-0.4996618331529774,-1.152994581930443,2.260732054138444,2.092187126746289,17.53769938286004,0.9799995422363281,0.8264295523887526,0.9635009765624929,-0.7041387818054474,2.631140734930433,0.12968109737852274,1.797320855746463,-1.7400016784667898,64.4444883997912,8.58095293164152,0.8338198791839685,9,-0.3900012969970632,-1.4550018310546804,2.2024993896484446,2.789999008178718,8.649997711181655,0,0.14644352957225926,-1.403104993124647,41.060001373291016,2.608680869413704,39.36999893188477,-1.7575759327225964,39.9900016784668,0.14644352957225926
5921,2010-09-28,40.88000106811523,41.02000045776367,40.02999877929688,40.56999969482422,3157900.0,0.006153088688845454,2.355937025183437,-0.4769268690615011,60.92815867303441,60.5101271823348,-0.7063684595420909,-1.2513530067998033,1.832326381248798,1.7818519759431766,15.537847951562595,0.9900016784667898,0.9119504074433493,1.076500892639153,-0.5114044468985739,2.66440623217688,0.2825482228702896,1.8704535624080165,-1.8820016479492097,73.70374504266076,17.09480616573625,0.7939526697688618,9,-0.6400012969970632,-1.7050018310546804,1.3199987411499094,3.4499988555908274,8.41999816894532,1,0.14774943598377366,-1.840584036842309,40.63000106811523,-1.403104993124647,41.060001373291016,2.608680869413704,39.36999893188477,0.14774943598377366
5922,2010-09-29,42.11000061035156,42.34000015258789,40.54999923706055,40.58000183105469,5044300.0,0.030088050638425345,-1.2515678606559344,4.935458069279631,70.4787239439078,61.23704813890665,-1.792524326116137,-2.2393902302613498,0.3871458693768801,0.5232852600879312,13.356038488392558,1.7900009155273438,0.8897050517626681,2.080000495910646,0.5357881491652847,3.624212842656007,1.3078943225379618,2.85210666928333,-3.00832116088867,93.33334807612144,31.453560490621143,0.772106173372681,9,-1.4950008392333984,-2.5600013732910156,0.08999919891357422,2.3249988555908203,8.630001068115234,2,0.10377579835063044,2.355937025183437,40.88000106811523,-1.840584036842309,40.63000106811523,-1.403104993124647,41.060001373291016,0.10377579835063044
5923,2010-09-30,42.599998474121094,43.13000106811523,42.31999969482422,42.61000061035156,7722000.0,0.011636140030097275,-1.8421116033783262,-0.006537349157275356,70.98038198824982,62.655390176530965,-2.0724918720433365,-2.6195413507728915,-0.28743920821330704,-0.039025238874472734,12.30302537101135,1.0200004577636648,0.9129426585035105,2.4149984359741197,0.513735540632247,4.316261331315992,1.4643669883031833,3.365629883645056,-3.3040197824707036,83.93931162037993,19.040964527307736,0.9506314476709359,9,-1.5899982452392578,-2.654998779296875,-0.5299978256225586,1.7050018310546875,7.3400001525878835,3,0.07957754285848351,-1.2515678606559344,42.11000061035156,2.355937025183437,40.88000106811523,-1.840584036842309,40.63000106811523,0.07957754285848351
5924,2010-10-01,43.52999877929688,43.65999984741211,42.79999923706055,43.16999816894531,5271500.0,0.021830993861202908,1.774183227711807,-35.99237223493587,70.5179222318759,63.042095002929514,-2.715897050080237,-3.424246153565001,-1.4320994893485661,-1.029479175885463,11.315392736737095,1.0600013732910156,0.9978776599787125,3.153998756408697,0.7520664805065067,5.5559310323108875,1.9530326184576055,4.354964894359789,-3.9272982975293047,96.41870441149135,33.81133020736512,1.2009661379510947,10,-2.2549991607666087,-3.319999694824226,-1.5799989700317454,0.6550006866455007,6.790000915527337,4,0.06639098255667597,-1.8421116033783262,42.599998474121094,-1.2515678606559344,42.11000061035156,2.355937025183437,40.88000106811523,0.06639098255667597
5925,2010-10-04,42.81999969482422,43.61999893188477,42.209999084472656,43.36000061035156,4366100.0,-0.01631056982272061,1.6603831980192096,-1.4999999999999705,66.96089047398918,62.78743156271047,-1.850954315946204,-2.584488681894939,-0.9384755578289656,-0.39617237615932765,10.613724378901344,1.4099998474121165,1.0113313805327095,2.2774997711181655,-0.31957431599388286,4.874573858230214,0.9789627275621413,3.5760368146741897,-2.811569276492186,76.85950673772015,14.020282258185134,1.2985370435560248,10,-1.5450000762939453,-2.6100006103515625,-1.1949987411499023,1.0400009155273438,6.689998626708984,0,0.12961231379297278,1.774183227711807,43.52999877929688,-1.8421116033783262,42.599998474121094,-1.2515678606559344,42.11000061035156,0.12961231379297278
5926,2010-10-05,43.86999893188477,44.209999084472656,43.18000030517578,43.5099983215332,5958900.0,0.024521234108917378,-1.019612096370042,-0.6666666666666798,71.94567597354572,64.71317809191729,-2.6094328165546017,-3.4149953228548,-2.217097528544869,-1.5071581887245173,9.627312357646508,1.3899993896484375,1.1339168835956315,3.0769990921020565,0.2107081762773575,5.943290007926755,1.6438536341897034,4.5101445500144095,-3.4964115706447316,90.71037795730268,25.850456319755125,1.4331454579123513,10,-2.319999694824226,-3.1899986267089915,-2.4749994277954173,-0.23999977111817117,6.409999847412109,1,0.12331889626466608,1.6603831980192096,42.81999969482422,1.774183227711807,43.52999877929688,-1.8421116033783262,42.599998474121094,0.12331889626466608
5927,2010-10-06,44.31999969482422,44.36999893188477,43.77000045776367,43.86999893188477,4953700.0,0.010257596851965811,1.181815659700758,1.2499999999999556,74.26390294613535,67.73939293633684,-2.660400505862441,-3.6670918176887426,-2.8694153701838587,-1.9937939098694955,9.132063810759956,0.5999984741211009,1.1501087731869006,3.2819997787475614,0.09061975028532032,6.4733798072098026,1.6863097645164444,4.877689792978678,-3.486042926796266,97.68522034293392,29.271851502423317,1.5956900142311194,10,-2.219999313354492,-3.559999465942383,-3.070000648498535,-0.6900005340576172,5.75,2,0.11236461138373843,-1.019612096370042,43.86999893188477,1.6603831980192096,42.81999969482422,1.774183227711807,43.52999877929688,0.11236461138373843
5928,2010-10-07,43.7599983215332,44.599998474121094,43.2400016784668,44.52000045776367,4479500.0,-0.01263541013418401,1.9565206574560894,-1.6888907726868405,69.95883110155256,68.74393686361343,-1.5781495485293107,-2.8823407225254485,-2.522087355265498,-1.4734171611244307,8.762239264138543,1.3599967956542969,1.17688833786368,2.4854984283447266,-0.7795273321514671,5.75052418884092,0.8529855480966262,4.118011308592827,-2.4309956505652934,64.85354112532002,-6.542666193710616,1.632512880248098,10,-1.4449996948242188,-2.3999996185302734,-2.612499237060547,-0.12999916076660156,4.760002136230469,3,0.15950648136791412,1.181815659700758,44.31999969482422,-1.019612096370042,43.86999893188477,1.6603831980192096,42.81999969482422,0.15950648136791412
5929,2010-10-08,44.560001373291016,45.0,43.61000061035156,43.810001373291016,3224800.0,0.018281606088731195,-1.417387035353904,-0.98683933142599,70.23445015892617,69.58543749902408,-2.044463853331955,-3.452154669528511,-3.5137335634311455,-2.295542373047894,8.455262656958018,1.3899993896484375,1.400045432202532,3.02700138092041,-0.4232037870968881,6.477206548937708,1.3018987969117575,4.752103964929063,-2.707639373818594,84.22944507794831,13.786167023140877,1.7251025840086494,10,-2.045001983642578,-2.7900009155273438,-3.6150026321411133,-0.9300022125244141,3.3499984741210938,4,0.12073602081715151,1.9565206574560894,43.7599983215332,1.181815659700758,44.31999969482422,-1.019612096370042,43.86999893188477,0.12073602081715151
5930,2010-10-11,44.47999954223633,45.27999877929688,44.2599983215332,44.560001373291016,2348700.0,-0.0017953731730053768,-2.9230464508935396,-0.10666910807291667,72.07112411406095,70.82354477024927,-1.5208403085800057,-3.2190076301546284,-3.626709592787762,-2.2260577856174564,8.866799498827968,1.020000457763679,1.7526859199593758,2.744999504089357,-0.9031485069145475,6.393147515093261,0.9209254985874011,4.569073509591313,-2.0610627026689414,61.90477055487516,-8.927446957080278,1.8240740055019526,10,-1.5650005340576172,-2.5699996948242188,-3.5275001525878906,-0.8500003814697266,2.9099998474121094,0,0.13129496881047564,-1.417387035353904,44.560001373291016,1.9565206574560894,43.7599983215332,1.181815659700758,44.31999969482422,0.13129496881047564
5931,2010-10-12,44.72999954223633,45.15999984741211,43.560001373291016,44.29999923706055,4314200.0,0.00562050365496547,1.480616028814251,-5.374880793438871,74.84273384793043,71.30843475958511,-1.3044643514008527,-3.27460839694227,-4.133947512635743,-2.4370072681214197,9.301326162865312,1.5999984741210938,1.8969885834271025,2.7649995803833036,-1.0339940428919263,6.563993203658534,0.8655027687456922,4.664496392020915,-1.7388503147230452,73.03921476963097,-1.706738124602225,1.8994968116376147,10,-0.9850006103515625,-2.8199996948242188,-3.6125001907348633,-1.1000003814697266,3.1399993896484446,1,0.10686337644120392,-2.9230464508935396,44.47999954223633,-1.417387035353904,44.560001373291016,1.9565206574560894,43.7599983215332,0.10686337644120392
5932,2010-10-13,45.2599983215332,45.83000183105469,44.849998474121094,44.86999893188477,3265400.0,0.011848843834581846,-3.5581519135572472,0.9069746810737757,81.16400283861769,72.43994818740377,-1.4981976071577563,-3.57272428441523,-4.7085261365375715,-2.9423604147339972,9.558745182466918,1.1000022888183594,2.099665059812388,3.031498527526857,-0.9187560239253756,6.981753078979089,1.0563712518007407,5.006625803252973,-1.8110791836632032,77.99214378609418,-3.0123683210624677,1.9751272757261162,10,-1.2399978637695312,-2.964998245239258,-4.142498970031738,-1.6299991607666016,4.630001068115234,2,0.11091472920747614,1.480616028814251,44.72999954223633,-2.9230464508935396,44.47999954223633,-1.417387035353904,44.560001373291016,0.11091472920747614
5933,2010-10-14,44.849998474121094,45.61000061035156,44.08000183105469,45.31999969482422,5258500.0,-0.009058768506782,1.9142749189833317,-1.2051332211745593,73.19459106875458,72.73735583594583,-0.8219029447349016,-2.9202275037662844,-4.322032097038758,-2.486856123275558,9.729542812687177,1.529998779296875,2.322832387806301,2.3724987030029325,-1.5796129668504832,6.324610372856348,0.3964428680762282,4.348554537929637,-1.2899971008300781,56.828054656030325,-22.432670023976947,1.976055834926707,10,-0.8299980163574219,-2.4899978637695312,-4.934999465942383,-1.2199993133544922,5.310001373291016,3,0.1163879910434138,-3.5581519135572472,45.2599983215332,1.480616028814251,44.72999954223633,-2.9230464508935396,44.47999954223633,0.1163879910434138
5934,2010-10-15,45.61999893188477,45.68000030517578,44.38000106811523,45.11000061035156,4767200.0,0.01716834969811587,3.1269747079945245,-1.0850999935069303,79.3184289726857,74.11041566913435,-1.4128340714232834,-3.413146739543933,-5.095792182790078,-3.2102447942851526,9.899464662428477,1.299999237060554,2.396593117503585,2.855499267578132,-1.1358613837266134,6.846859918882878,0.8598189419257594,4.851179593230505,-1.6059974670410213,90.74877282726177,9.216753862730855,1.9956803256523716,10,-1.1149978637695384,-3.2599983215332102,-6.2274999618530344,-1.9899997711181712,4.350002288818359,4,0.06356864519459737,1.9142749189833317,44.849998474121094,-3.5581519135572472,45.2599983215332,1.480616028814251,44.72999954223633,0.06356864519459737
5935,2010-10-18,45.11999893188477,45.43999862670898,44.56999969482422,45.349998474121094,3426800.0,-0.010960105473622472,3.243898808139377,-0.4509809788096407,74.20089514723595,74.36099557732214,-0.6171712837885934,-2.6945191153681023,-4.581260929022726,-2.6662269157606246,10.710375116348587,1.049999237060554,2.43001018808539,2.1289993286132898,-1.8569217762598669,6.114920433486446,0.13603877617671145,4.121959881049868,-1.0399971008300852,68.72234555100549,-13.229837888987944,1.9929605524365777,10,-0.5849971771240305,-2.7599983215332102,-5.707498550415046,-1.4899997711181712,4.270000457763665,0,0.06183512813773007,3.1269747079945245,45.61999893188477,1.9142749189833317,44.849998474121094,-3.5581519135572472,45.2599983215332,0.06183512813773007
5936,2010-10-19,44.209999084472656,44.38000106811523,43.43000030517578,44.08000183105469,5655300.0,-0.020168436811931145,3.0425459385755094,-0.5652065745609117,62.440745655585324,73.0473114339277,0.3868063272520388,-1.5530477282965336,-3.670228368498691,-1.7242391454535806,11.286692734055016,1.6899986267089915,2.387843010461175,1.0214994430541964,-2.7819175785406998,4.8249164646490925,-0.8802090677432517,2.9232079538516444,1.6200027465820312,32.499928474471744,-46.02926261612066,1.9017085107974487,10,0.32500267028808594,-1.8499984741210938,-5.032499313354492,-0.5799999237060547,6.490001678466797,1,0.07192943612370839,3.243898808139377,45.11999893188477,3.1269747079945245,45.61999893188477,1.9142749189833317,44.849998474121094,0.07192943612370839
5937,2010-10-20,45.18999862670898,45.43999862670898,44.13999938964844,44.22000122070313,4589200.0,0.022166920663441392,-1.3008814305438683,7.461676154703805,64.50167389522267,72.44096063322438,-0.5104891127443025,-2.2382587236479807,-4.612640562931119,-2.619124266641208,11.986397541568852,1.2999992370605398,2.45666714838827,1.7414991378784137,-1.8461117222249968,5.329109997981824,-0.052306292173291524,3.535304567930119,0.5920031738281324,78.22214762369761,0.3617145047787318,1.7938054300517041,10,-0.5599975585937429,-2.8299980163574148,-5.694999694824212,-1.5599994659423757,4.6200027465820455,2,0.059305164563377755,3.0425459385755094,44.209999084472656,3.243898808139377,45.11999893188477,3.1269747079945245,45.61999893188477,0.059305164563377755
5938,2010-10-21,45.099998474121094,46.0,44.540000915527344,45.36000061035156,4122600.0,-0.001991594497077309,-1.1159449134504282,-0.2680441562221064,59.703330809064305,71.27083626101751,-0.23514902882064348,-1.7886774174948954,-4.457599270666641,-2.407423506179178,12.178041177771117,1.4599990844726562,2.3804762369614565,1.3649990081787138,-1.7330023123498393,4.463000328707267,-0.18400165208556274,2.9139996684429903,-1.6699981689453125,64.98048121595346,-10.097370528287442,1.5490006602642747,10,-0.3849983215332031,-2.654998779296875,-5.67249870300293,-1.4699993133544922,5.680000305175788,3,0.1062084496139375,-1.3008814305438683,45.18999862670898,3.0425459385755094,44.209999084472656,3.243898808139377,45.11999893188477,0.1062084496139375
5939,2010-10-22,46.56999969482422,46.6500015258789,45.33000183105469,45.33000183105469,4699500.0,0.032594263202616824,-1.12903543367644,-4.7691833680565745,71.18642606647656,71.17253647795258,-1.5534051495378876,-2.977369358677109,-5.836077321397639,-3.805977118320442,12.946641514207153,1.5500030517578054,2.273790592665698,2.559500312805177,-0.5168018177059963,5.635802443316351,1.021349247549587,4.0976513780607675,-3.088599395751956,97.51547202714379,21.726803014472267,1.5381510652555874,10,-1.529998779296875,-3.799999237060547,-7.142499923706055,-2.940000534057617,5.590000152587891,4,0.07708825802261887,-1.1159449134504282,45.099998474121094,-1.3008814305438683,45.18999862670898,3.0425459385755094,44.209999084472656,0.07708825802261887
5940,2010-10-25,46.58000183105469,47.54999923706055,46.38000106811523,46.81000137329102,3953300.0,0.0002147763859998708,-2.7142736041561353,-0.18548382134881117,67.3495504181753,70.33996054131312,-1.3792368375565118,-2.654873652604657,-5.747717438080066,-3.7397563466407107,13.794810986511042,1.1699981689453196,2.251583886544836,2.2720024108886747,-0.5696692180811098,5.113674039858459,0.8511665964037789,3.6928382253735705,-2.97185748291016,76.45636753691785,2.4496419083667007,1.4208358144848938,10,-1.0900020599365234,-3.3600025177001953,-7.152502059936523,-2.950002670288086,7.239997863769531,0,0.07277800035182369,-1.12903543367644,46.56999969482422,-1.1159449134504282,45.099998474121094,-1.3008814305438683,45.18999862670898,0.07277800035182369
5941,2010-10-26,46.91999816894531,47.040000915527344,46.18000030517578,46.36000061035156,2928500.0,0.00729919116628186,1.149993324305251,-2.434776839765735,66.88309693784029,68.75319321900452,-1.5376087301495573,-2.6553063332974816,-5.9878862467842,-3.986248781586127,15.052684671124705,0.8600006103515625,2.1802323017581813,2.3099988937377915,-0.269433942159381,4.889431729634964,1.0202824757892088,3.5997153116863743,-3.0753425274658213,81.5248945364807,10.079044042599548,1.2897164179485847,10,-1.4299983978271484,-3.6999988555908203,-7.432498931884766,-3.289999008178711,7.570003509521484,1,0.052642824320013215,-2.7142736041561353,46.58000183105469,-1.12903543367644,46.56999969482422,-1.1159449134504282,45.099998474121094,0.052642824320013215
5942,2010-10-27,46.47999954223633,46.599998474121094,46.02000045776367,46.52999877929688,3301200.0,-0.009377635206307522,5.1052864055253275,-0.08928474114442686,67.94195622459804,68.16956712520934,-1.0128675006235426,-1.9722503758070005,-5.485609251712702,-3.447968668538067,15.483637481825884,0.8999977111816406,2.093926850176551,1.6515003204345717,-0.7718971848945984,4.074897825763742,0.43980156776999024,2.8631990730991532,-2.4130232850219713,64.45181755851634,-7.504552610237823,1.2116987526645844,10,-0.9899997711181641,-3.260000228881836,-6.954999923706055,-2.8500003814697266,8.580001831054695,2,0.09079176553924917,1.149993324305251,46.91999816894531,-2.7142736041561353,46.58000183105469,-1.12903543367644,46.56999969482422,0.09079176553924917
5943,2010-10-28,45.9900016784668,46.72999954223633,45.38999938964844,46.72999954223633,3977500.0,-0.010542122818316124,2.621632488942501,14.800183108260658,59.83494474195949,66.00473554401755,-0.38459896842550023,-1.2809342794805474,-4.927748992711727,-2.8632972551476286,15.299605804185779,1.3400001525878906,1.9475601232294792,0.9920022964477511,-1.2419147149270628,3.225919307822565,-0.12495620923965589,2.108960802135158,-1.7140440424616656,29.729757594607182,-38.99394391215884,1.1169585056874067,10,-0.5000019073486328,-2.7700023651123047,-6.44000244140625,-2.3600025177001953,9.419998168945312,3,0.08306152544918932,5.1052864055253275,46.47999954223633,1.149993324305251,46.91999816894531,-2.7142736041561353,46.58000183105469,0.08306152544918932
5944,2010-10-29,46.41999816894531,46.43999862670898,45.36999893188477,45.79999923706055,4533200.0,0.009349782013159835,2.2424240672774305,-0.8378388131102245,62.729664311263626,64.73015434002062,-0.7701736292402757,-1.563478394201482,-5.253183714028552,-3.197873028861814,14.814403299017409,1.0699996948242045,1.697849396997789,1.277498817443849,-0.9303236259290628,3.485321260816761,0.17358759575738958,2.3814100391303086,-1.9475980368768546,48.16509587487778,-20.53626873970937,1.1039112216864562,10,-0.9299983978271484,-2.7299976348876953,-7.044999122619629,-2.789999008178711,6.760002136230469,4,0.0939250491670287,2.621632488942501,45.9900016784668,5.1052864055253275,46.47999954223633,1.149993324305251,46.91999816894531,0.0939250491670287
5945,2010-11-01,48.36999893188477,49.4900016784668,47.86999893188477,48.43000030517578,9856400.0,0.04200777337048667,-2.0566049958074646,-0.09677657525732723,69.52791034635192,65.51761708343913,-2.4704773724019873,-3.2426189396414173,-7.049951575676431,-5.105131476194124,15.336556714611294,3.0700035095214844,1.6579820517403903,2.9499996185302777,0.5819489419974673,5.318050295063088,1.765974280263876,4.134024956796679,-3.712942853516786,72.81548543842152,4.470213009791735,1.1840253382664045,11,-1.5549983978271555,-3.609998703002937,-8.767498970031745,-4.739999771118171,5.0600013732910085,0,0.07835437252881605,2.2424240672774305,46.41999816894531,2.621632488942501,45.9900016784668,5.1052864055253275,46.47999954223633,0.07835437252881605
5946,2010-11-02,49.27999877929688,49.61000061035156,48.599998474121094,48.93000030517578,4102600.0,0.01881331129846786,1.0,-5.833174391252637,70.7216665126367,66.2087273742629,-2.889531573440671,-3.9279205138907898,-7.792984913583346,-5.9696972720895545,15.576901175663638,1.2400016784667898,1.5154392980406115,3.5894994735717844,0.773376950498978,6.405621996644591,2.1814382120353812,4.997560735108188,-4.236307052920992,92.21694102786273,24.05541107971382,1.4080612615364045,11,-2.204998016357429,-4.459999084472663,-9.572499275207527,-5.6499996185302805,4.670001983642571,1,0.09212664423674144,-2.0566049958074646,48.36999893188477,2.2424240672774305,46.41999816894531,2.621632488942501,45.9900016784668,0.09212664423674144
5947,2010-11-03,49.29999923706055,49.6500015258789,48.65999984741211,49.4900016784668,3833600.0,0.00040585345493293623,2.882343261477783,-0.542866485013613,73.89905345455693,67.78602989042875,-2.531424140111632,-3.747857034828968,-7.635251708026928,-5.932988099868709,15.74835292287543,0.9900016784667898,1.4655819128737164,3.3604999542236342,0.195550645330556,6.5254492631167125,1.7780252997770916,4.942974608670177,-3.7996766222870875,91.82238138571482,21.309058553358383,1.58247465444654,11,-1.80999755859375,-4.19999885559082,-9.592499732971191,-5.670000076293945,4.619998931884766,2,0.10527388482198474,1.0,49.27999877929688,-2.0566049958074646,48.36999893188477,2.2424240672774305,46.41999816894531,0.10527388482198474
5948,2010-11-04,50.7400016784668,50.9000015258789,49.93000030517578,50.0,5742600.0,0.029208974922736886,-1.2045455530653928,-3.8946956312239,75.65132734703361,68.28213003271287,-3.4500695090434803,-4.888773108615489,-8.881958663191739,-7.333677459734716,16.548446421995592,1.6000022888183523,1.6744354473120993,4.451502227783202,0.7969773879274413,8.106027067638962,2.624239807855325,6.278764647711078,-4.741717594360686,97.10669489403368,27.948739194003423,1.827262419927879,11,-2.605001449584961,-4.185001373291016,-10.657502174377441,-7.110002517700195,4.30999755859375,3,0.08513992021915051,2.882343261477783,49.29999923706055,1.0,49.27999877929688,-2.0566049958074646,48.36999893188477,0.08513992021915051
5949,2010-11-05,49.93999862670898,51.13000106811523,49.63000106811523,50.84000015258789,5205200.0,-0.015766713151239897,1.0270224293380679,-1.2162155195966835,73.44358106603724,68.95924454914199,-2.3711077359531814,-3.8631119832922067,-7.850449752060875,-6.504841369242946,17.05788978525666,1.5,1.7894726891590338,3.3824993133544865,-0.5199261990930992,7.284924825802072,1.4312865571306972,5.333712069578276,-3.2554741007546752,63.4968815455363,-5.480046578262858,1.9512127562237924,11,-1.6899986267089773,-3.269998550415032,-9.46249866485595,-6.309999465942376,5.229999542236335,4,0.10953146518065093,-1.2045455530653928,50.7400016784668,2.882343261477783,49.29999923706055,1.0,49.27999877929688,0.10953146518065093
5950,2010-11-08,50.31999969482422,50.68000030517578,49.75,49.77000045776367,3502600.0,0.007609152554361787,-2.1525425920537935,-0.6111092273131813,81.33333646334134,70.5648267186421,-2.419204158193992,-3.9876087401005833,-8.02618505115089,-6.851590951455293,17.429902326556324,0.9300003051757812,2.0113771862207983,3.4705003738403306,-0.6455149939743521,7.586515741655013,1.4124926899329893,5.528508057747672,-2.9241989221241695,67.98416826868728,-5.375241592360027,2.0580076839073413,11,-2.0699996948242188,-3.6499996185302734,-9.577500343322754,-6.690000534057617,4.470001220703125,0,0.05683626048681667,1.0270224293380679,49.93999862670898,-1.2045455530653928,50.7400016784668,2.882343261477783,49.29999923706055,0.05683626048681667
5951,2010-11-09,49.5099983215332,51.16999816894531,49.1500015258789,50.52000045776367,4629600.0,-0.016097006721053853,-1.3352620019933386,-1.836370067762989,72.54696695787908,71.07649457789555,-1.3445711717280844,-2.9525177820925066,-6.998420624632104,-6.025643986562422,18.213474013076166,2.0199966430664134,1.990365499378683,2.42149906158447,-1.7312697830786163,6.574267906247556,0.34511463925292674,4.497883483916013,-1.5167255015667251,33.864503686276656,-37.27371801359249,2.076384422331544,11,-1.239999771118164,-2.3349990844726562,-8.767498970031738,-5.879999160766602,5.950000762939453,1,0.07917596680542949,-2.1525425920537935,50.31999969482422,1.0270224293380679,49.93999862670898,-1.2045455530653928,50.7400016784668,0.07917596680542949
5952,2010-11-10,50.27999877929688,50.47000122070313,48.59000015258789,49.66999816894531,5078800.0,0.015552423426942186,2.797960882230505,-0.603959722925156,75.24366094858784,72.78857415640981,-1.6973500523247083,-3.5069525846854077,-7.519167597040948,-6.765798540244987,18.450838588406597,1.8800010681152415,2.06640993009691,2.940499496459971,-1.3514343429069058,7.2324333358268476,0.7945325767765326,5.086466416143409,-1.7149153965142148,65.5038731035546,-6.148336143133733,2.145966919683439,11,-2.010000228881843,-3.0749988555908274,-9.164999008178718,-6.6499996185302805,5.970001220703118,2,0.07299129022957973,-1.3352620019933386,49.5099983215332,-2.1525425920537935,50.31999969482422,1.0270224293380679,49.93999862670898,0.07299129022957973
5953,2010-11-11,50.06999969482422,50.2599983215332,49.61999893188477,49.68000030517578,3623100.0,-0.004176592871341311,-1.5097910153036458,0.6393426220076469,69.44444444444439,73.53466083787434,-0.947365854419786,-3.0417867412087674,-7.11911291748558,-6.495895438015893,19.324448076523787,0.6599998474121094,2.136187622983975,2.4695003509521456,-1.819872170284043,6.758872872188334,0.3248140903340513,4.61418661157024,-1.4799995422363281,57.36436744730021,-10.561240472045725,2.144686260618093,11,-0.5500011444091797,-2.864999771118164,-8.639999389648438,-6.440000534057617,5.840000152587891,3,0.07689232070275143,2.797960882230505,50.27999877929688,-1.3352620019933386,49.5099983215332,-2.1525425920537935,50.31999969482422,0.07689232070275143
5954,2010-11-12,48.52000045776367,49.95000076293945,48.16999816894531,49.38999938964844,5222200.0,-0.030956645626278534,-1.267514159298486,-2.2307699831761805,59.203032069886405,72.38745214048927,1.0413549130610562,-1.3316620270032757,-5.3999206111563325,-4.900305023699879,19.774445522567344,1.9000015258789062,2.211220123864557,0.7745010375976591,-3.4281673865863382,4.977169461781656,-1.3268331744943396,2.8758352496896578,2.6499977111816406,11.66674296061198,-52.90036139598887,2.101334212091997,11,1.1499977111816406,-1.220001220703125,-6.682501792907715,-4.89000129699707,8.20000076293946,4,0.13458365040579912,-1.5097910153036458,50.06999969482422,2.797960882230505,50.27999877929688,-1.3352620019933386,49.5099983215332,0.13458365040579912
5955,2010-11-15,47.90999984741211,48.9000015258789,47.77000045776367,48.68000030517578,3907600.0,-0.012572147662747168,-1.1523845508281396,0.8850590840330608,54.57910061377446,70.59383370728237,1.7648337808207657,-0.5290490656947497,-4.617234538336334,-4.231670654928493,20.14359088101495,1.1300010681152273,2.4097848043643495,0.02500038146972372,-3.991835405654392,4.041836168593839,-1.9834175120923305,2.033418275031778,3.199998321533201,4.117631879222115,-55.89593036896056,2.0084178935620565,11,1.5599994659423828,-0.6100006103515625,-5.767499923706055,-4.280000686645508,8.849998474121094,0,0.15153409193603573,-1.267514159298486,48.52000045776367,-1.5097910153036458,50.06999969482422,2.797960882230505,50.27999877929688,0.15153409193603573
5956,2010-11-16,47.38999938964844,47.91999816894531,46.83000183105469,47.27999877929688,5396900.0,-0.010853693580042068,-1.1584203290477557,-0.14285785059275474,54.178143157244286,68.40262145202541,2.2222357434920923,0.25445001069792283,-3.9067207439764786,-3.675264245759216,21.257251363622768,1.089996337890625,2.5555545352703177,-0.6540000915527315,-4.292243839155411,2.984243656049948,-2.4731219653540677,1.1651217822486046,3.5863988708496066,15.384550892681201,-42.24721472965132,1.8191218738013397,11,1.6100006103515625,-0.09000015258789062,-4.977499961853027,-3.760000228881836,9.34000015258789,1,0.15615112093661088,-1.1523845508281396,47.90999984741211,-1.267514159298486,48.52000045776367,-1.5097910153036458,50.06999969482422,0.15615112093661088
5957,2010-11-17,47.86999893188477,48.27999877929688,46.959999084472656,47.43000030517578,3003300.0,0.010128709610010667,1.0952404019364033,3.999965321126693,58.639689382804704,66.51243945599998,1.6964595959804143,-0.015258374753997828,-4.204754497811024,-4.103721700717308,21.7310933129801,1.3199996948242259,2.4723212244188915,-0.3080005645751882,-3.692196610751587,3.0761954816012107,-2.0000985876633877,1.3840974585130112,2.8576155428466734,30.320646208153878,-29.56654505722413,1.6920980230881981,11,1.1300010681152273,-0.5699996948242259,-5.042499542236335,-4.239999771118171,8.33000183105468,2,0.15855442494134686,-1.1584203290477557,47.38999938964844,-1.1523845508281396,47.90999984741211,-1.267514159298486,48.52000045776367,0.15855442494134686
5958,2010-11-18,49.88999938964844,49.90999984741211,48.38999938964844,48.56999969482422,4721500.0,0.042197629054430585,1.2352937876560939,3.000008669793524,63.91338716121257,65.45352902213055,-0.5104754755356211,-1.747604986537226,-6.0029920754460235,-6.041388711553282,22.232797722946362,2.0400009155273366,2.3448480300706933,1.4724998474121094,-1.6633830242345127,4.608382719058731,-0.0954415884112052,3.040441283235424,0.6037583264624047,98.07687840281505,35.19059586765459,1.567941435823312,11,-0.8899993896484375,-2.5900001525878906,-6.732499122619629,-6.260000228881836,6.069999694824219,3,0.12748047079894698,1.0952404019364033,47.86999893188477,-1.1584203290477557,47.38999938964844,-1.1523845508281396,47.90999984741211,0.12748047079894698
5959,2010-11-19,50.15999984741211,50.22999954223633,49.11000061035156,49.9000015258789,5194900.0,0.005411915435294512,4.600026703033655,0.19696847094183123,58.29471500451111,62.89368219337164,-0.833654596960173,-1.828615609606004,-6.05512562525427,-6.238305828742675,22.431876185005258,1.1199989318847656,2.192912186717095,1.5630002975463881,-1.5384089967085828,4.664409591801359,0.012295650418899129,3.113704944673877,0.11393251559536566,97.94118406038893,34.81091396211551,1.5507046471274857,11,-1.1599998474121094,-2.8600006103515625,-6.969999313354492,-8.864999771118164,6.689998626708984,4,0.11463317419241692,1.2352937876560939,49.88999938964844,1.0952404019364033,47.86999893188477,-1.1584203290477557,47.38999938964844,0.11463317419241692
5960,2010-11-22,49.97000122070313,50.040000915527344,49.38000106811523,50.02999877929688,4869900.0,-0.003787851421191313,15.499618539007495,-0.2307613304576136,53.426027505197375,60.76913336529591,-0.7806142557323312,-1.445749197319536,-5.678825740107186,-5.978141479056056,22.13943513950085,0.7799987792968821,1.875409272015112,1.2035017013549876,-1.8028516464797235,4.209855049189699,-0.2996749725623644,2.7066783752723396,0.259998321533196,92.3529853953097,31.542836548776606,1.5031766739173547,11,-1.3199996948242259,-2.6700019836425852,-6.537500381469734,-8.675001144409187,6.849998474121087,0,0.13508104532932053,4.600026703033655,50.15999984741211,1.2352937876560939,49.88999938964844,1.0952404019364033,47.86999893188477,0.13508104532932053
5961,2010-11-23,49.38999938964844,49.4000015258789,48.47999954223633,49.27999877929688,3778000.0,-0.011607000538042644,13.153345070423972,-1.8334181078330454,50.42333056890618,58.0113188786646,-0.24521089233838467,-0.7074863627935883,-4.905427517360522,-5.339735540997523,21.76233114666928,1.490001678466804,1.6049558175861662,0.4999998092651339,-2.38755613038483,3.387555748915098,-0.9437781605598516,1.9437777790901194,0.8400001525878906,74.31192553525328,16.704822641359684,1.4437779698249824,11,-0.8449993133544922,-2.0900001525878906,-5.942498207092285,-8.094999313354492,7.779998779296875,1,0.1492204701956208,15.499618539007495,49.97000122070313,4.600026703033655,50.15999984741211,1.2352937876560939,49.88999938964844,0.1492204701956208
5962,2010-11-24,50.70000076293945,51.0,49.61999893188477,49.61999893188477,4251300.0,0.02652361590361907,-1.5555532008081698,9.818143986683882,49.80951958827457,55.82966056131241,-1.6643989721625658,-1.7761920231545858,-5.998309464622942,-6.609148752649084,21.828470582381218,1.6100006103515625,1.2412470313301966,1.599001121520999,-1.1609754336325437,4.358977676674542,0.2190128439442276,2.9789893990977703,-3.8699989318847656,88.50577904577051,34.41231896769255,1.3799882775767711,11,-1.7849998474121094,-3.045001983642578,-7.252499580383301,-9.405000686645508,6.590000152587891,2,0.11893488537587293,13.153345070423972,49.38999938964844,15.499618539007495,49.97000122070313,4.600026703033655,50.15999984741211,0.11893488537587293
5963,2010-11-26,49.81000137329102,50.5099983215332,49.72000122070313,49.7400016784668,1261900.0,-0.017554228328513166,-13.36350395339332,0.06481442235692078,49.386226606620994,54.738904398727364,-0.9109555567266767,-0.6169664404940107,-4.893187348310754,-5.702644680696501,22.44129393219392,0.979999542236321,1.0135634528366353,0.5180017471313576,-1.8340518024569974,2.8700552967197126,-0.6580250276628163,1.6940285219255315,-2.896599578857426,52.777840851464774,-0.12093854072167431,1.1760267747941764,11,-0.895000457763679,-1.9550018310546946,-6.315000534057624,-8.515001296997077,6.099998474121087,4,0.12828747668083507,-1.5555532008081698,50.70000076293945,13.153345070423972,49.38999938964844,15.499618539007495,49.97000122070313,0.12828747668083507
5964,2010-11-29,50.77999877929688,51.099998474121094,48.83000183105469,49.38000106811523,4189600.0,0.01947394858989071,1.2254900677483718,20.00005449591098,52.057240929858054,54.4586977671811,-1.7060703891804536,-1.3107800430645966,-5.632677656515959,-6.667094851984778,22.870659694307736,2.2699966430664062,0.6851223105142523,1.2699991226196374,-0.7453634211795119,3.285361666418787,0.2623178507200663,2.2776803945192086,-3.7848650207519583,87.78626621065027,35.27569517931963,1.0076812718995736,11,-1.8149986267089915,-2.529998779296882,-7.199998855590827,-9.39999961853028,5.210002899169915,0,0.1020086732906278,-13.36350395339332,49.81000137329102,-1.5555532008081698,50.70000076293945,13.153345070423972,49.38999938964844,0.1020086732906278
5965,2010-11-30,52.15999984741211,52.9900016784668,49.88000106811523,50.09000015258789,8107000.0,0.02717607525185395,-1.4979946012029244,1.4785736278647592,61.27660223778258,55.24741544279645,-2.704183741046613,-2.5215674695060173,-6.784272231299141,-8.034585425408814,22.030626422042218,3.1100006103515696,0.4978058512202779,2.4605001449584947,0.1987959258311065,4.722204364085883,1.3296480353948041,3.591352254522185,-5.000671500244138,81.59642044541432,25.62317228107716,1.130852109563693,11,-2.184999465942383,-2.979999542236328,-8.254999160766602,-10.454999923706055,2.670001983642578,1,0.08991561810638449,1.2254900677483718,50.77999877929688,-13.36350395339332,49.81000137329102,-1.5555532008081698,50.70000076293945,0.08991561810638449
5966,2010-12-01,53.81999969482422,54.41999816894531,53.06000137329102,53.06000137329102,6705600.0,0.03182515054195245,-2.5789468400685123,0.3671490017285891,64.00316885468536,55.843357606338756,-3.750582904322002,-4.030656389875304,-8.181228422025086,-9.668303163805078,21.310283585243276,2.259998321533203,0.5693480396978572,3.8934999465942397,0.9890691344389495,6.79793075874953,2.441284540516591,5.345715352671888,-6.310830947778321,89.26656767099954,33.07376633987482,1.4522154060776467,12,-2.4150009155273438,-3.9250011444091797,-9.46500015258789,-11.665000915527344,2.779998779296875,2,0.05574136040525657,-1.4979946012029244,52.15999984741211,1.2254900677483718,50.77999877929688,-13.36350395339332,49.81000137329102,0.05574136040525657
5967,2010-12-02,54.4900016784668,54.63000106811523,53.63000106811523,53.63000106811523,2706400.0,0.012448940680819254,-1.3255797448589952,1.1315822495721204,66.87023363123882,56.171896103008336,-3.780325794334601,-4.52383991773749,-8.566273746540631,-10.31871785442479,20.56289061064153,1.0,0.7873643354829483,4.304001808166504,0.7749970927433125,7.833006523589695,2.5394994504549118,6.068504165878096,-6.427966577668947,97.58621710234254,39.82556990608086,1.7645023577115948,12,-2.9350013732910156,-4.490001678466797,-10.135002136230469,-12.335002899169922,1.529998779296875,3,0.04918327047028859,-2.5789468400685123,53.81999969482422,-1.4979946012029244,52.15999984741211,1.2254900677483718,50.77999877929688,0.04918327047028859
5968,2010-12-03,55.06000137329102,55.25,54.0,54.11999893188477,4461800.0,0.01046062905609113,-1.1186435198654903,1.093025318926199,76.98019568259465,58.24806062279541,-3.955836049358375,-5.010492407774812,-8.818830547339964,-10.869768374517648,19.32858418623205,1.25,1.101275805115641,4.65800151824952,0.5114301859300241,8.804572850569016,2.584715852089772,6.731287184409268,-6.341169675761435,97.04051898911693,32.06754670757519,2.0732856661597494,12,-3.1950016021728587,-4.75000190734864,-10.705001831054695,-12.905002593994148,2.6999969482421804,4,0.04050126201627857,-1.3255797448589952,54.4900016784668,-2.5789468400685123,53.81999969482422,-1.4979946012029244,52.15999984741211,0.04050126201627857
5969,2010-12-06,55.40999984741211,55.56000137329102,54.47000122070313,54.97999954223633,2137100.0,0.006356673908309629,1.986288055349377,0.45744594506850206,81.61888538797339,61.3806003875483,-3.8921016480349024,-5.196086505677442,-8.895256295143305,-11.201943160703614,18.34736341005583,1.0900001525878906,1.3708213927003214,4.734499931335449,0.031928882319704144,9.437070980351194,2.3832144068275767,7.085785455843322,-5.9074279535860725,97.3591282074012,23.668513764711903,2.351285524507872,12,-3.3899993896484375,-4.944999694824212,-11.055000305175781,-13.255001068115234,3.3499984741210938,0,0.009023641966737106,-1.1186435198654903,55.06000137329102,-1.3255797448589952,54.4900016784668,-2.5789468400685123,53.81999969482422,0.009023641966737106
5970,2010-12-07,53.18000030517578,56.4900016784668,52.81999969482422,56.18999862670898,7033600.0,-0.04024543491025612,1.0332396039059917,-6.99999112861729,71.33382846624431,63.70398904280808,-1.2950691998082817,-2.888955135664098,-6.398094023208095,-8.948384429399859,16.879774344281152,3.670001983642578,1.365294773021077,2.3615003585815444,-2.467785092640355,7.190785809803444,-0.05314236702940889,4.776143084192498,-2.829388284224649,9.809275634076142,-68.31312444075094,2.4146427256109497,12,-0.5199985504150391,-1.519998550415039,-8.59000015258789,-11.025001525878906,5.279998779296875,1,0.05283943883350317,1.986288055349377,55.40999984741211,-1.1186435198654903,55.06000137329102,-1.3255797448589952,54.4900016784668,0.05283943883350317
5971,2010-12-08,53.43000030517578,54.099998474121094,52.75,53.349998474121094,3843100.0,0.00470101539235368,-1.1093746274706149,-0.026578696234600272,70.8395851187918,66.04066299064334,-1.0188741944904365,-2.9831693409444995,-6.380577435201928,-9.200276489998004,15.884195851459381,1.3499984741210938,1.465909965276154,2.4155002593994155,-2.5074626310188464,7.338463149817677,-0.04598118580971544,4.876981704608546,-2.0970859390221435,18.181818181818183,-63.261319838793725,2.4614814452091323,12,-0.7699985504150391,-1.769998550415039,-7.642499923706055,-10.305000305175781,6.150001525878906,2,0.026202536363139295,1.0332396039059917,53.18000030517578,1.986288055349377,55.40999984741211,-1.1186435198654903,55.06000137329102,0.026202536363139295
5972,2010-12-09,53.95000076293945,54.22000122070313,52.93999862670898,53.91999816894531,2317700.0,0.0097323686092754,3.4912095192841175,0.3750238413122258,67.14527584868155,68.01389068420562,-1.1503523871353138,-3.387820358404909,-6.6611558698711875,-9.742636106841822,15.361031633690331,1.2800025939941548,1.6842754407168812,2.752000617980954,-2.3268130399944056,7.830814275956314,0.2125937889932743,5.291407446968634,-1.7919524268157119,32.085567497161925,-45.301520303679034,2.539406828987681,12,-1.289999008178711,-2.289999008178711,-8.002500534057617,-10.76500129699707,5.349998474121094,3,0.049119512024215606,-1.1093746274706149,53.43000030517578,1.0332396039059917,53.18000030517578,1.986288055349377,55.40999984741211,0.049119512024215606
5973,2010-12-10,53.91999816894531,54.11000061035156,53.43000030517578,53.93999862670898,3244500.0,-0.0005561185091724763,2.7777330380511374,-0.6666242848058661,66.20688611914154,69.58607348301489,-0.531979539920826,-3.2196709170558293,-6.402940034553623,-9.720864027246321,14.809594971513476,0.6800003051757812,2.015023994539064,2.5294981002807617,-2.6599429533573016,7.718939153918825,-0.06522242653826993,5.124218627099793,-1.1699981689453125,31.283359461617945,-41.70667739295756,2.594720526819032,12,-0.7349967956542969,-2.2599964141845703,-7.624997138977051,-10.714998245239258,4.820003509521484,4,0.038946631308081736,3.4912095192841175,53.95000076293945,-1.1093746274706149,53.43000030517578,1.0332396039059917,53.18000030517578,0.038946631308081736
5974,2010-12-13,55.04999923706055,55.97999954223633,54.29999923706055,54.34000015258789,3286000.0,0.020956993814700287,-3.253160400591036,-35.499141712772484,70.25516786334748,70.58369188585542,-1.109231169605927,-4.0426460386411875,-7.316873164002487,-10.870970511877687,15.753527317434003,2.0600013732910156,2.3178125383916353,3.3329992294311523,-1.917344911230444,8.583343370092749,0.7078271591003542,5.9581712997619505,-2.1100006103515696,61.497278204522765,-8.669899223027663,2.6251720703308,12,-0.42999839782714844,-3.3899974822998047,-7.704998970031738,-11.219999313354492,3.4599990844726562,0,0.04922795861999285,2.7777330380511374,53.91999816894531,3.4912095192841175,53.95000076293945,-1.1093746274706149,53.43000030517578,0.04922795861999285
5975,2010-12-14,55.16999816894531,56.72999954223633,54.63999938964844,55.02000045776367,4984900.0,0.0021798171398335064,-3.5934076989826074,0.2112646543664908,73.92383238071181,71.6859878331917,-0.8463647300933275,-3.7849109646782324,-7.192066011848766,-11.005152353501131,17.156333858513158,2.0900001525878906,2.734544546577318,3.089998245239258,-2.0549247888897213,8.234921279368237,0.5175367281747683,5.662459762303747,-1.7399978637695312,60.8039810875339,-8.473787177041501,2.57246151706449,12,-0.42999839782714844,-3.3899974822998047,-7.70999813079834,-11.224998474121094,3.8000030517578196,1,0.06507160180782212,-3.253160400591036,55.04999923706055,2.7777330380511374,53.91999816894531,3.4912095192841175,53.95000076293945,0.06507160180782212
5976,2010-12-15,54.790000915527344,55.61000061035156,54.54999923706055,54.7400016784668,3077600.0,-0.006887751785931151,-3.9301917088792884,0.3333333333333333,68.34081162405212,71.84938538794873,-0.35123947291549484,-2.974608605387573,-6.60048069709871,-10.651591278166649,18.818737841231453,1.0600013732910156,3.0741741497194113,2.340000915527341,-2.4358948365712507,7.1158966676259325,-0.04794696052195491,4.727948791576637,-0.7660007476806641,48.81271350724601,-17.28792266112152,2.387947876049297,12,-0.05000114440917969,-3.010000228881836,-7.330000877380371,-10.845001220703125,3.7099990844726562,2,0.06698299156087884,-3.5934076989826074,55.16999816894531,-3.253160400591036,55.04999923706055,2.7777330380511374,53.91999816894531,0.06698299156087884
5977,2010-12-16,55.459999084472656,55.5,53.97000122070313,54.72000122070313,3528900.0,0.0122284752281403,2.731705728560911,14.800183108262619,75.84629243066793,71.72339613773465,-0.9713181314852122,-3.2114822499269664,-7.061249969073998,-11.331624297033578,20.60669346764317,1.529998779296868,3.2211765813619877,2.6304990768432646,-1.8073023158478776,7.068300469534407,0.4115983804976935,4.849399773188836,1.2700004577636719,61.51512874606247,-6.011713155657347,2.218900696345573,12,-0.7199993133544922,-3.6799983978271484,-7.737500190734863,-11.495000839233398,6.8600006103515625,3,0.07428782572294557,-3.9301917088792884,54.790000915527344,-3.5934076989826074,55.16999816894531,-3.253160400591036,55.04999923706055,0.07428782572294557
5978,2010-12-17,56.25,56.36999893188477,55.2599983215332,55.540000915527344,4949200.0,0.01424451728396292,1.3368508970590398,0.959460992030362,75.44186614280521,71.03706066604931,-1.7598310729676712,-3.6897530546350055,-7.61047498127445,-12.127008476789712,21.596045324276638,1.1100006103515696,3.223787486437402,3.1024999618530273,-1.3598232855650778,7.5648232092711325,0.8713383381439783,5.333661585562076,0.42479957580566463,82.60870166146748,16.915662907238826,2.2311616237090517,12,-1.510000228881836,-4.469999313354492,-8.512500762939453,-12.09000015258789,9.739997863769531,4,0.05422220865885419,2.731705728560911,55.459999084472656,-3.9301917088792884,54.790000915527344,-3.5934076989826074,55.16999816894531,0.05422220865885419
5979,2010-12-20,55.90999984741211,57.02000045776367,55.349998474121094,56.47999954223633,4947500.0,-0.006044447157118049,1.0242429566881985,-0.8028175067966172,69.30999152202114,70.81218989446896,-1.4990928385041258,-3.053441657777803,-7.054475914558864,-11.78643975033178,22.551111393435296,1.6700019836425781,3.117839904718892,2.4749998092651353,-1.917258558115691,6.8672581766459615,0.27887062557472575,4.671128992955545,-1.9399986267089773,63.606528261910846,-0.07174811562466488,2.1961291836904113,12,-1.0249996185302734,-3.9849987030029297,-7.5475006103515625,-11.75,10.759998321533203,0,0.05061709602536646,1.3368508970590398,56.25,2.731705728560911,55.459999084472656,-3.9301917088792884,54.790000915527344,0.05061709602536646
5980,2010-12-21,56.72000122070313,56.84000015258789,55.77999877929688,56.25,2235900.0,0.014487593909884744,1.9859232116568502,-0.8245639865615629,66.36569597123221,70.31509110029567,-1.9602820037910718,-3.51187727385787,-7.632033564580773,-12.589400262903034,23.557790419728565,1.0600013732910085,2.853139166088795,2.9475011825561594,-1.360229332452171,7.25523169756449,0.7936359250519942,5.101366440060325,-2.6890000152587916,90.16395698021006,28.494624544889724,2.1538652575041635,12,-1.740001678466804,-4.795000076293952,-8.235002517700202,-12.075002670288093,10.569999694824212,1,0.031558481352371937,1.0242429566881985,55.90999984741211,1.3368508970590398,56.25,2.731705728560911,55.459999084472656,0.031558481352371937
5981,2010-12-22,56.7599983215332,57.0,56.45000076293945,56.93999862670898,2036900.0,0.0007051674888800541,2.6666242815726564,-0.3829783780273799,63.790995270329155,69.94239325825652,-1.651965762267828,-3.132001869993964,-7.4423891665724256,-12.653348038492133,25.33361404277754,0.5499992370605469,2.4922568730160464,2.6189983367919893,-1.3584794476848643,6.596476121268843,0.630259444553559,4.60773722903042,-2.6692171310424726,91.47533766332847,32.930317514683445,1.9887388922384277,12,-1.5349979400634766,-4.834997177124023,-8.374999046325684,-11.904998779296875,11.750003814697266,2,0.03893592256029921,1.9859232116568502,56.72000122070313,1.0242429566881985,55.90999984741211,1.3368508970590398,56.25,0.03893592256029921
5982,2010-12-23,56.72999954223633,56.9000015258789,56.34000015258789,56.70000076293945,1565500.0,-0.0005285197354470972,2.0270119801225595,-0.16665960242445452,60.85825289723721,69.34810067804491,-1.3255494370782515,-2.769059049677253,-7.195448825462549,-12.54281336513963,26.243516302291525,0.5600013732910085,2.402468115995056,2.2874996185302763,-1.5014306304113134,6.076429867471866,0.393034494059485,4.181964743001068,-2.5806339664001356,83.52269525374209,28.614144029453705,1.8944651244707935,12,-1.2349987030029297,-4.739999771118164,-8.579999923706055,-11.875,11.820003509521484,3,0.031200431377509164,2.6666242815726564,56.7599983215332,1.9859232116568502,56.72000122070313,1.0242429566881985,55.90999984741211,0.031200431377509164
5983,2010-12-27,56.20000076293945,56.599998474121094,55.90999984741211,56.58000183105469,1651200.0,-0.009342478116931452,2.2857519141863234,-12.667217700915565,55.019068651021385,67.65520076556423,-0.48960805606986924,-1.8295962887010404,-6.4369767086915815,-11.921290290763906,27.059893441145945,0.8199996948242188,2.3069174193892934,1.4380008697509794,-1.7335212890939289,4.609523028595888,-0.14776020967147474,3.0237619491734335,-1.9932224894647135,50.898280190323476,1.3032843329795583,1.5857610794224537,12,-0.7049999237060547,-3.4950008392333984,-8.05000114440918,-11.345001220703125,12.21999740600586,0,0.1088967766690947,2.0270119801225595,56.72999954223633,2.6666242815726564,56.7599983215332,1.9859232116568502,56.72000122070313,0.1088967766690947
5984,2010-12-28,55.959999084472656,56.599998474121094,55.90999984741211,56.40999984741211,1418100.0,-0.004270492441435403,-1.5090893958204732,1.1842092054409477,73.63945644431124,67.6236034392975,-0.11951648665758086,-1.2454807299009758,-5.99140312194308,-11.584642203951255,28.58998218565715,0.6899986267089844,2.2696682480254537,0.9389991760253906,-1.6571670197905632,3.5351653718413445,-0.3590839218825863,2.2370822739333676,-1.69695636731214,14.754108612451663,-38.22637957511006,1.2980830979079767,12,-0.4649982452392578,-3.2099990844726562,-7.809999465942383,-10.995000839233398,12.569999694824233,1,0.17923514909563187,2.2857519141863234,56.20000076293945,2.0270119801225595,56.72999954223633,2.6666242815726564,56.7599983215332,0.17923514909563187
5985,2010-12-29,56.849998474121094,56.9900016784668,56.1500015258789,56.22000122070313,2548500.0,0.01590420665134329,-1.181828090165943,-1.3999915229093218,76.22699332661665,68.49984585069356,-0.8338330160895708,-1.8615440430426133,-6.645131324669599,-12.359863347253238,29.278437647013384,1.0300025939941406,2.287431863211026,1.594498634338379,-0.7484857378933683,3.937483006570126,0.4230064482225089,2.765990820454249,-2.531816602148517,86.23839404767321,27.66409207781789,1.171492186115873,12,-1.3549976348876953,-4.099998474121094,-8.69999885559082,-11.819999694824219,10.959999084472656,2,0.17273526751798274,-1.5090893958204732,55.959999084472656,2.2857519141863234,56.20000076293945,2.0270119801225595,56.72999954223633,0.17273526751798274
5986,2010-12-30,56.81999969482422,57.18000030517578,56.5,56.72000122070313,1501500.0,-0.0005276830273008848,-1.5185153788553103,0.15872842870117126,73.7976892910667,68.27222327962676,-0.5426634265762402,-1.6814793481983301,-6.345002043559063,-12.215692263039855,29.41682586865333,0.6800003051757812,2.1471415776613085,1.4144998550415053,-0.925652368110228,3.7546520781932387,0.24442374346563867,2.584575966617372,-2.4477814511358176,71.6535054652277,9.32668008853166,1.1700761115758678,12,-0.6000003814697266,-3.989999771118164,-8.844999313354492,-11.790000915527344,11.650001525878892,3,0.18426612595805492,-1.181828090165943,56.849998474121094,-1.5090893958204732,55.959999084472656,2.2857519141863234,56.20000076293945,0.18426612595805492
5987,2010-12-31,57.16999816894531,57.45000076293945,56.34000015258789,56.61000061035156,1637200.0,0.006159776064782019,-1.0181857274637776,5.600061036087984,75.5905880769813,68.28874793897967,-0.6979909665796882,-1.9187815910774617,-6.446826645166084,-12.43586969098034,29.526873122260028,1.1100006103515625,1.964920457146924,1.6304985046386733,-0.7943154303403688,4.055312439617715,0.41809153714915226,2.8429054721281943,-2.6854686427974173,81.81802418615712,14.921459463926823,1.2124069674895208,12,-0.7699985504150391,-4.029996871948242,-9.247498512268066,-12.139999389648438,10.569999694824219,4,0.19835585675154066,-1.5185153788553103,56.81999969482422,-1.181828090165943,56.849998474121094,-1.5090893958204732,55.959999084472656,0.19835585675154066
5988,2011-01-03,57.290000915527344,58.36000061035156,57.25,57.68999862670898,2861700.0,0.0020990510831819797,-3.6250069538818557,-0.7142847411444014,70.97382785404405,68.47361864253776,-0.7319252102055174,-1.9638394408634667,-6.309242851376595,-12.41030385471646,29.54961723552912,1.19000244140625,1.9248657960234397,1.6390012741088853,-0.895575346325316,4.173577894543087,0.3717129638917882,2.9062895843259824,-2.627543115171953,56.326556668478,-10.788132428390291,1.2672883102170993,1,-0.220001220703125,-3.6949996948242188,-9.005001068115234,-12.260002136230469,9.379997253417969,0,0.19654393360602418,-1.0181857274637776,57.16999816894531,-1.5185153788553103,56.81999969482422,-1.181828090165943,56.849998474121094,0.19654393360602418
5989,2011-01-04,55.90999984741211,57.88000106811523,55.20000076293945,57.349998474121094,5518100.0,-0.024087991727387292,1.1439969726608759,3.6000171662359852,55.60607785803419,67.27810551884909,0.7242371292053491,-0.5738822409737594,-4.729769882778939,-10.887289214459841,28.76971034852285,2.680000305175774,1.7088618636067352,0.23400020599365234,-2.300431060802403,2.7684314727897075,-1.0332154274043788,1.5012158393916835,-0.9517386222570252,22.468326542930438,-43.567354106858915,1.267215633398029,1,0.8700008392333984,-2.3149986267089844,-7.524999618530273,-10.880001068115234,11.259998321533203,1,0.22375242989939403,-3.6250069538818557,57.290000915527344,-1.0181857274637776,57.16999816894531,-1.5185153788553103,56.81999969482422,0.22375242989939403
5990,2011-01-05,55.9900016784668,56.5099983215332,55.0,55.56999969482422,5099700.0,0.0014309037966915295,1.068497553098929,-0.29166832235282275,59.523816732233044,66.80397457017175,0.592056188097871,-0.4559486118308058,-4.605579954685339,-10.819965328835423,29.132022586661865,1.5099983215332031,1.4401019343049697,0.17350196838378906,-2.0735851742307005,2.4205891109982787,-0.9500416029234557,1.2970455396910339,2.3699989318847656,29.46433031639275,-37.14921980195648,1.1235435713072437,1,0.6899986267089844,-1.8700008392333984,-7.382501602172852,-10.960002899169922,11.139995574951172,2,0.22396850732106421,1.1439969726608759,55.90999984741211,-3.6250069538818557,57.290000915527344,-1.0181857274637776,57.16999816894531,0.22396850732106421
5991,2011-01-06,54.83000183105469,56.13000106811523,54.33000183105469,56.11000061035156,4907300.0,-0.020717982008173985,1.7272722018322297,-3.047601747486399,45.360845592985896,65.08204042525495,1.6198388269008603,0.8583201180207638,-3.261618431075803,-9.520124818569371,29.375640630908684,1.7999992370605398,1.2668485353359316,-1.0564979553222642,-3.065134645008115,0.9521387343635865,-2.060816300165186,-0.052179610479342386,3.4627987670898435,12.406951648934156,-52.585655001260605,1.0043183448429247,1,1.5149993896484375,0.7249984741210938,-5.252501487731934,-8.89000129699707,12.970001220703125,3,0.23673163038611156,1.068497553098929,55.9900016784668,1.1439969726608759,55.90999984741211,-3.6250069538818557,57.290000915527344,0.23673163038611156
5992,2011-01-07,56.599998474121094,57.88000106811523,55.93999862670898,55.93999862670898,7562700.0,0.032281535363070324,-4.878796636129689,-0.5156253725293907,52.25224340626593,64.77461539805988,-0.19057918525584938,-0.7409551878810987,-4.809108350045221,-11.1556535088816,29.92531652613433,3.0499992370605398,1.121215962683607,0.5809988021850572,-1.229635220770355,2.3916328251404693,-0.3243182092926489,1.4863158136627632,1.5342901733398406,56.3274771875355,-6.170913858353877,0.9053170114777052,1,-0.25499725341796875,-1.0449981689453125,-5.949999809265137,-9.944999694824219,10.400001525878906,4,0.20971736866758528,1.7272722018322297,54.83000183105469,1.068497553098929,55.9900016784668,1.1439969726608759,55.90999984741211,0.20971736866758528
5993,2011-01-10,56.02000045776367,56.599998474121094,55.38000106811523,56.45000076293945,3392100.0,-0.010247315052890227,2.3424782090675556,-0.6515157645290801,50.68664597870626,62.22430312410378,0.40364861183181233,0.00467612115365057,-3.9929591181027035,-10.43824521669427,30.353748259163172,1.2199974060058665,0.989840886878369,-0.10399932861328409,-1.622036298242186,1.414037641015618,-0.8630178134277386,0.6550191562011705,1.9621167170410132,47.60560534960374,-14.143198533050743,0.7590184848144512,1,0.3250007629394531,-0.4650001525878906,-5.242500305175781,-9.260000228881836,13.63000106811522,0,0.20921094805849139,-4.878796636129689,56.599998474121094,1.7272722018322297,54.83000183105469,1.068497553098929,55.9900016784668,0.20921094805849139
5994,2011-01-11,57.7599983215332,58.349998474121094,56.40999984741211,56.5099983215332,3469600.0,0.03106029720726977,-1.6758658065602408,-2.906974681073792,55.81654445257542,59.95647547143253,-1.1780528633246945,-1.6041302045106534,-5.485580105522871,-12.014310687809207,30.227816094568144,2.329998016357422,0.934984973904136,1.5004985809326143,-0.09567324867259686,3.0966704105378255,0.7024126661300087,2.29858449573522,-3.4299964904785156,85.32336703301708,26.0465701381882,0.7980859148026056,1,-1.4149971008300781,-2.204998016357422,-6.67249870300293,-10.689998626708984,13.430004119873047,1,0.15425900461098907,2.3424782090675556,56.02000045776367,-4.878796636129689,56.599998474121094,1.7272722018322297,54.83000183105469,0.15425900461098907
5995,2011-01-12,58.7599983215332,59.81999969482422,57.83000183105469,58.2400016784668,4542800.0,0.017313019893686388,-1.9701541825138353,0.415997314453125,60.10101632845565,58.43462292003131,-2.099401628680596,-2.4468368966683585,-6.284346737237897,-12.831083353055895,30.000768592636483,2.0600013732910156,1.0028946195549224,2.3209985733032212,0.4559202854276734,4.186076861178769,1.3884594293654473,3.253537717240995,-4.34959655761719,80.69213505006357,24.435344234981095,0.9325391439377747,1,-1.68499755859375,-2.4749984741210938,-7.517498016357422,-11.534997940063477,12.070003509521484,2,0.14312457603202788,-1.6758658065602408,57.7599983215332,2.3424782090675556,56.02000045776367,-4.878796636129689,56.599998474121094,0.14312457603202788
5996,2011-01-13,58.459999084472656,58.9000015258789,57.63999938964844,58.22000122070313,3351200.0,-0.005105501116915656,1.2499982970143413,0.4615373329225035,58.50541053404666,56.53626985970523,-1.7235540426395843,-1.9581906618173264,-5.811787656390493,-12.347741102079326,29.783991455258167,1.2600021362304616,0.9674444849529991,1.8374994277954073,-0.06622283652249905,3.7412216921133137,0.8856382956364541,2.7893605599543605,-3.8332134033203147,69.36934614865817,15.87737002304371,0.9518611321589516,1,-1.3849983215332031,-2.174999237060547,-6.299997329711914,-10.299997329711914,10.419998168945312,3,0.14830650538357815,-1.9701541825138353,58.7599983215332,-1.6758658065602408,57.7599983215332,2.3424782090675556,56.02000045776367,0.14830650538357815
5997,2011-01-14,59.58000183105469,59.66999816894531,58.18999862670898,58.290000915527344,4173200.0,0.01915844618751472,1.0136135980277767,5.375051657818768,65.70632711601397,55.950991999924106,-2.7555189984843835,-2.902520917936741,-6.743302992428397,-13.272514007623371,30.137668521722837,1.4799995422363352,0.8575392827042236,2.75150203704834,0.5148954399740191,4.988108634122661,1.633198738511176,3.8698053355855038,-4.74548758935547,94.59464103601712,39.090223985792434,1.1183032985371613,1,-2.5050010681152344,-3.200002670288086,-7.420000076293945,-11.320001602172852,10.949996948242188,4,0.13796577657066544,1.2499982970143413,58.459999084472656,-1.9701541825138353,58.7599983215332,-1.6758658065602408,57.7599983215332,0.13796577657066544
5998,2011-01-18,59.29999923706055,59.77999877929688,58.77000045776367,59.5099983215332,3373100.0,-0.004699607005520412,1.693328857421843,-0.16278987242951687,65.46296476173151,57.04620165589047,-2.4143040176262645,-2.5110468904692027,-6.320603125493619,-12.799322797872719,30.142229251790077,1.0099983215332102,0.7797997499552949,2.3189994812011747,-0.15486243899401586,4.792861401396365,1.0820685211035794,3.55593044129877,-4.266065577236333,84.75071903131295,23.096460318613772,1.2369309600975966,1,-2.2249984741210938,-2.674999237060547,-7.139997482299805,-11.039999008178711,9.640003204345703,1,0.1298482438786812,1.0136135980277767,59.58000183105469,1.2499982970143413,58.459999084472656,-1.9701541825138353,58.7599983215332,0.1298482438786812
5999,2011-01-19,58.7400016784668,59.540000915527344,58.1500015258789,59.349998474121094,4549800.0,-0.009443466539604484,1.8080748141783338,2.904759309718438,59.0258055043144,56.99086707501063,-1.5764331684183759,-1.8215539568492005,-5.5956829706078395,-12.025876066612184,29.700053285125893,1.3899993896484446,0.6392775659124155,1.617501831054689,-0.9213154336766607,4.1563190957860385,0.3480931986890141,2.8869104634203637,-3.514625377242581,50.45881352432482,-7.751704761166913,1.269408632365674,1,-1.6650009155273438,-1.845001220703125,-6.317500114440918,-10.220001220703125,12.759998321533203,2,0.1857337340085834,1.693328857421843,59.29999923706055,1.0136135980277767,59.58000183105469,1.2499982970143413,58.459999084472656,0.1857337340085834
6000,2011-01-20,58.5099983215332,59.02000045776367,57.27000045776367,58.68000030517578,5443700.0,-0.0039156171324712385,3.1176359711519908,0.27869324044600924,57.91939227986931,58.386261151331006,-1.0631813185356833,-1.5289634238374674,-5.2122797742677776,-11.599636912264415,28.995770392834398,1.75,0.5445802071791661,1.2979986190795927,-1.3064311955854606,3.902428433744646,-0.004216288252933964,2.6002135264121193,-3.1008370845649864,49.40233836539339,-6.814119355542033,1.3022149073325264,1,-0.9099979400634766,-1.6149978637695312,-5.369997024536133,-9.159997940063477,12.54000473022461,3,0.21671516806737756,1.8080748141783338,58.7400016784668,1.693328857421843,59.29999923706055,1.0136135980277767,59.58000183105469,0.21671516806737756
6001,2011-01-21,58.97000122070313,60.18000030517578,58.5,59.63999938964844,9163900.0,0.007861953723567794,-1.0869561096736895,3.9411197127790447,58.348803254451504,59.0636566900183,-0.9768985191093336,-1.9129892194367955,-5.484262027407475,-11.849475919533425,28.36797122233593,1.6800003051757812,0.6653938832373498,1.6475013732910213,-1.0616087187696621,4.356611465351705,0.2929463272606796,3.002056419321363,-3.384406445420673,58.41927326736073,5.216469448921352,1.3545550460303406,1,-1.1900005340576243,-1.895000457763679,-5.710000991821296,-9.50000190734864,10.239997863769524,4,0.2011192193461877,3.1176359711519908,58.5099983215332,1.8080748141783338,58.7400016784668,1.693328857421843,59.29999923706055,0.2011192193461877
6002,2011-01-24,58.5,59.20000076293945,57.77999877929688,58.81999969482422,5430700.0,-0.007970174851177125,1.6296288447138143,0.47761279008859736,55.43575271175844,59.591335215912984,-0.23360502978670894,-1.3740323357256727,-4.852648251508263,-11.160968651457594,27.62451140406147,1.420001983642571,0.7578615034939276,1.0890001296997056,-1.654043627208452,3.832043886607863,-0.28252174875437674,2.460522008153788,-2.6387408929239413,42.2680277227567,-10.104260614258635,1.3715218784540792,1,-0.2049999237060547,-1.4249992370605469,-5.239999771118164,-9.030000686645508,10.30999755859375,0,0.17743585048577715,-1.0869561096736895,58.97000122070313,3.1176359711519908,58.5099983215332,1.8080748141783338,58.7400016784668,0.17743585048577715
6003,2011-01-25,62.31999969482422,62.5,60.02000045776367,60.02000045776367,15951500.0,0.06529914008246518,-1.1565220564210499,-7.187504470352621,73.61826893749321,61.56930460312607,-3.4262800639941204,-4.96667247338673,-8.456544626224648,-14.768687766800078,27.692477775627268,4.0,1.175118346810926,4.60299987792969,1.1541430393657208,8.05185671649366,2.8785714586477056,6.327428297211675,-6.199616115862177,96.5583112632776,38.73435121887722,1.7244284192819836,1,-2.434999465942383,-3.904998779296875,-9.059999465942383,-12.364999771118164,7.8899993896484375,1,0.13173939545372804,1.6296288447138143,58.5,-1.0869561096736895,58.97000122070313,3.1176359711519908,58.5099983215332,0.13173939545372804
6004,2011-01-26,65.98999786376953,66.66000366210939,62.93000030517578,63.709999084472656,12891000.0,0.058889572960798775,1.060769428555764,0.9913041459138774,79.13751828153664,63.68447148680173,-6.488407858922081,-8.270767049850612,-11.813369440263983,-18.20626246819257,28.140065696543378,4.3400039672851705,1.5345750492024166,7.771498107910155,2.812193924425671,12.730802291394639,5.291846016167909,10.2511501996524,-9.359244971124454,92.86469041853172,30.154119279936126,2.4796520917422438,1,-4.024995803833001,-5.494995117187493,-12.729997634887695,-16.00499725341797,3.7400054931640767,2,0.044703813807158266,-1.1565220564210499,62.31999969482422,1.6296288447138143,58.5,-1.0869561096736895,58.97000122070313,0.044703813807158266
6005,2011-01-27,66.66999816894531,67.5,65.66000366210939,65.73000335693361,8852100.0,0.010304596562945578,-2.407418919587226,0.41227864705330586,85.49159508773114,66.68293643721113,-6.625075364176865,-8.619271006012937,-12.146172619869638,-18.644012796966187,28.467112787018745,1.8399963378906108,2.0211598538724616,7.960498428344728,1.7780406409133889,14.142956215776074,4.869269534629055,11.051727322060401,-9.036320199353803,91.46088758418234,21.462452815920344,3.091228893715673,1,-4.284997940063477,-5.754997253417969,-13.264997482299805,-16.539997100830078,2.7900009155273438,3,0.07244640713526351,1.060769428555764,65.98999786376953,-1.1565220564210499,62.31999969482422,1.6296288447138143,58.5,0.07244640713526351
6006,2011-01-28,67.29000091552734,69.06999969482422,66.18000030517578,66.56999969482422,11871700.0,0.009299576475327198,-2.85333251953125,0.7659629728830458,84.41725057957335,68.76192793316217,-6.5495798115408945,-8.869408793347276,-12.387851568461784,-19.005641591064716,28.8179346864868,2.8899993896484375,2.3880871759604574,8.057001113891602,0.8585806862032399,15.255421541579956,4.457790900047421,11.656211327735782,-8.472364302286813,84.23384734319364,11.98951312043991,3.5992102138441786,1,-4.120000839233398,-5.590000152587891,-13.83750057220459,-17.065000534057617,1.6699981689453125,4,0.05587757594104659,-2.407418919587226,66.66999816894531,1.060769428555764,65.98999786376953,-1.1565220564210499,62.31999969482422,0.05587757594104659
6007,2011-01-31,68.51000213623047,69.70999908447266,66.95999908447266,67.20999908447266,8469600.0,0.018130497906140075,-2.055550375111262,1.8055567329292588,88.62088513663187,71.33503019703997,-7.118203037349062,-9.693264226472337,-13.223026440607171,-19.966493112608752,29.08547568596745,2.75,2.695546134989854,8.710002136230472,0.4828458047677202,16.937158467693216,4.596423970499096,12.823580301961847,-8.257034691568222,87.61612881002293,11.748913026951797,4.113578165731373,1,-5.020002365112305,-6.490001678466797,-14.935001373291016,-18.285001754760742,-0.18000030517578125,0,0.01021744163502225,-2.85333251953125,67.29000091552734,-2.407418919587226,66.66999816894531,1.060769428555764,65.98999786376953,0.01021744163502225
6008,2011-02-01,68.55000305175781,69.19000244140625,67.80000305175781,68.84999847412111,7190800.0,0.0005838697165385653,1.8367237312282505,-0.23076516778760908,87.28401964870541,74.47483176863898,-6.378915892906797,-9.32451419226392,-12.934922523151485,-19.73825360841883,28.9152219729186,1.3899993896484375,3.091231937569468,8.187002944946286,-0.82097079511054,17.194976685003112,3.683016074917873,12.6909898149747,-6.783910544725899,82.89091089135651,7.880281754754051,4.503986870028413,2,-5.060003280639648,-6.530002593994141,-14.807502746582031,-18.325002670288086,-1.8000030517578125,1,0.0037927716303620684,-2.055550375111262,68.51000213623047,-2.85333251953125,67.29000091552734,-2.407418919587226,66.66999816894531,0.0037927716303620684
6009,2011-02-02,68.41999816894531,69.25,67.91999816894531,68.31999969482422,4609700.0,-0.0018964971119599383,-1.955554613656593,-0.33333333333331755,85.51465949803693,77.54097257065762,-5.287433024517277,-8.652874934471733,-12.480262918014311,-19.34378923150588,30.688939313964237,1.3300018310546875,3.3449299272029336,7.43149814605713,-2.001847639200804,16.864843931315065,2.7148252534281596,12.148171038686101,-5.3828806095228785,68.14808954093587,-5.890070487050494,4.716672892628969,2,-4.674999237060547,-6.399997711181641,-14.319997787475586,-18.194997787475586,0.5699996948242188,2,0.02616195503407348,1.8367237312282505,68.55000305175781,-2.055550375111262,68.51000213623047,-2.85333251953125,67.29000091552734,0.02616195503407348
6010,2011-02-03,68.52999877929689,68.69000244140625,67.06999969482422,68.58000183105469,5309600.0,0.0016077260054867537,10.999830460582086,-0.5000381475545996,87.54655289535395,80.78516697520233,-4.2763253292710885,-8.195424797220554,-12.25151175151698,-19.20277134853407,32.51082197928113,1.6200027465820312,3.670645548249631,6.914498901367203,-2.7832458367225144,16.61224363945692,2.065626532322341,11.763371270412065,-4.425220175866414,66.57221775553117,-7.723709470140491,4.84887236904486,2,-4.784999847412124,-6.509998321533217,-14.40749835968019,-18.304998397827163,1.1200027465820028,3,0.017510646417802755,-1.955554613656593,68.41999816894531,1.8367237312282505,68.55000305175781,-2.055550375111262,68.51000213623047,0.017510646417802755
6011,2011-02-04,67.80999755859375,68.65000152587889,66.81999969482422,68.56999969482422,4414100.0,-0.010506365584828425,2.9782397770904914,15.199115044252107,81.62945704703526,83.69557856801087,-2.425575930757063,-6.801870853812545,-11.17544284997777,-18.228440240037628,34.906266748179185,1.8300018310546733,4.1670232013243265,5.545497894287109,-3.975940576113416,15.066936364687635,0.7847786590868395,10.306217129487372,-2.8083836781965203,34.255988679982465,-35.924346211519435,4.760719235200264,2,-2.944997787475586,-5.789997100830078,-13.68749713897705,-17.584997177124023,2.6100006103515625,4,0.024332717671212922,10.999830460582086,68.52999877929689,-1.955554613656593,68.41999816894531,1.8367237312282505,68.55000305175781,0.024332717671212922
6012,2011-02-07,68.47000122070311,69.98999786376953,68.0,68.11000061035156,3835800.0,0.009733132073026063,-5.862039935808055,-0.47368368217636037,84.2419318124515,84.87598555411732,-1.7015437484665767,-6.879735614522332,-11.506599907705123,-18.62545872692798,36.5347115729347,2.1800003051757812,4.777549465298527,5.612001419067369,-3.9025451466071104,15.126547984741848,0.8547281362301362,10.369274701904608,-2.7150457076538146,52.05055138652849,-15.613939973387097,4.757273282837239,2,-2.0100021362304545,-6.310001373291001,-13.945001602172837,-18.16500091552733,-1.0400009155273295,0,0.0071563875424816015,2.9782397770904914,67.80999755859375,10.999830460582086,68.52999877929689,-1.955554613656593,68.41999816894531,0.0071563875424816015
6013,2011-02-08,67.73999786376953,68.15000152587889,66.12999725341797,68.01000213623047,4338200.0,-0.010661652459746818,6.3454293244558695,-0.7500105963633578,83.1857672661863,85.32579099685618,-0.13618229717491204,-5.509136246312565,-10.4207608144634,-17.63212914954149,38.25239090329522,2.340003967285142,5.403958964296294,4.2959981918334975,-4.883029227766343,13.475025611433338,-0.2935155179664264,8.885511901633421,2.25,41.70985377654969,-26.96897586514227,4.589513709799922,2,0.08500289916992188,-5.579998016357422,-12.96999740600586,-17.299997329711914,1.7799987792968608,1,0.008709831501201082,-5.862039935808055,68.47000122070311,2.9782397770904914,67.80999755859375,10.999830460582086,68.52999877929689,0.008709831501201082
6014,2011-02-09,66.66999816894531,68.05000305175781,65.80999755859375,67.05999755859375,4173600.0,-0.015795685393673486,-1.1232273414279619,1.4444193274936423,78.33329227241452,84.53042401737656,1.1626883956569287,-3.9393696739663753,-9.031293011064577,-16.30251159608879,39.12835186556581,2.2400054931640625,6.156490342421655,2.780498504638672,-6.096898883568116,11.657895892845467,-1.658200189464722,7.219197198742066,3.3199996948242188,20.57417577904691,-48.45512115800928,4.438698694103397,2,1.2299995422363281,-4.509998321533203,-11.33749771118164,-15.419998168945312,1.8300018310546875,2,0.0011999675004032984,6.3454293244558695,67.73999786376953,-5.862039935808055,68.47000122070311,2.9782397770904914,67.80999755859375,0.0011999675004032984
6015,2011-02-10,67.16999816894531,67.26000213623047,65.94999694824219,66.48000335693361,5384300.0,0.0074996252247221395,2.0114966720159955,-1.7692202355334352,78.39330642971187,83.86109688961417,0.8281622081901503,-3.9811228775833456,-9.243916484011308,-16.548687231049918,39.44732979169416,1.3100051879882812,6.377296940426291,2.8599985122680636,-5.788120935096046,11.50811795963218,-1.4640612114139913,7.184058235950118,2.652799682617186,32.53589739377711,-36.272550861736214,4.3240597236820575,2,0.7299995422363281,-5.009998321533203,-11.982497215270996,-15.71999740600586,3.44000244140625,3,0.027095425702507336,-1.1232273414279619,66.66999816894531,6.3454293244558695,67.73999786376953,-5.862039935808055,68.47000122070311,0.027095425702507336
6016,2011-02-11,67.12999725341797,67.58000183105469,66.59999847412111,66.93000030517578,6104700.0,-0.0005955175914510447,-1.2790759567786658,0.28985282897865455,80.79938093612174,82.99204086733528,0.9421577113546533,-3.434365488427197,-8.964593718216605,-16.247248490455107,39.966624364380564,0.9800033569335795,6.121569002964861,2.38649768829346,-5.888051671021614,10.661047047608527,-1.7507769913640772,6.523772367950997,2.5322885864257785,31.578937762032268,-38.91010068343131,4.137274679657534,2,0.7700004577636719,-4.969997406005859,-11.729996681213379,-15.284996032714844,3.4800033569335938,4,0.03753916841300953,2.0114966720159955,67.16999816894531,-1.1232273414279619,66.66999816894531,6.3454293244558695,67.73999786376953,0.03753916841300953
6017,2011-02-14,67.80000305175781,68.55000305175781,67.16000366210939,67.22000122070311,5625600.0,0.009980721372750079,-2.971444141689494,2.9000534065767094,75.23016344150986,81.65272351098022,0.17974980181882927,-3.6437934907758205,-9.404157313342672,-16.644955167705646,40.317159043329745,1.4200057983398438,5.713185932924837,2.64550342559815,-5.361413024498191,10.652419875694498,-1.3579547994500274,6.648961650646321,1.7081912568359314,72.62779210220027,5.211771688770526,4.003458225048173,2,0.09999465942382812,-5.11500358581543,-11.85000228881836,-15.935003280639648,3.4300003051757812,0,0.03864299408935756,-1.2790759567786658,67.12999725341797,2.0114966720159955,67.16999816894531,-1.1232273414279619,66.66999816894531,0.03864299408935756
6018,2011-02-15,67.0,68.02999877929689,66.91999816894531,67.56999969482422,5169200.0,-0.011799454509568319,-2.0410835780651078,-0.9827549919759828,56.32039141805973,78.40891594653829,0.8233465647172835,-2.3582571078552235,-8.3966325498861,-15.564640863055907,40.58498050352719,1.1100006103515767,5.2990100495595485,1.4605003356933537,-6.088526421666359,9.009527093053073,-2.3140130429865025,5.23501371437321,2.36026643859374,43.43065896674816,-19.908442409284667,3.774513378679859,2,0.8999977111816406,-4.315000534057617,-11.049999237060547,-15.135000228881836,4.319999694824219,1,0.006417915002623564,-2.971444141689494,67.80000305175781,-1.2790759567786658,67.12999725341797,2.0114966720159955,67.16999816894531,0.006417915002623564
6019,2011-02-16,69.65000152587889,70.5,67.37000274658203,67.47000122070311,7524400.0,0.03955226158028191,-1.630252828168558,-3.8245639865615506,64.9598117475474,75.89927804122645,-1.8258367510593558,-4.373217889080905,-10.815323689853514,-17.94306025156841,41.62670325216643,3.5,4.7274944966275,3.5650018692016516,-3.4747906147592573,10.604794353162568,0.04510562722119005,7.084898111182106,-3.840003967285142,81.31872738430964,20.647178071615073,3.5198962419804576,2,-1.495002746582017,-6.195001602172837,-13.700000762939439,-17.785001754760728,1.4300003051757955,2,-0.0018665452974067076,-2.0410835780651078,67.0,-2.971444141689494,67.80000305175781,-1.2790759567786658,67.12999725341797,-0.0018665452974067076
6020,2011-02-17,71.19000244140625,71.29000091552734,68.69999694824219,69.33999633789061,5730200.0,0.022110565424110717,1.526829377219034,0.8486265341905384,67.92275538246099,74.3763111896071,-3.295380193474344,-5.180146387903605,-12.029459605912159,-19.192900965212004,43.476335773089104,2.5900039672851562,4.276768237573769,4.471002578735352,-1.9533754089728745,10.895380566443578,1.2588135848812385,7.683191572589465,-5.286204833984371,97.86783748259393,38.51709987574105,3.2121889938541144,2,-2.640003204345703,-6.910001754760742,-15.240001678466797,-19.325002670288086,2.5699996948242188,3,-0.03778623892617905,-1.630252828168558,69.65000152587889,-2.0410835780651078,67.0,-2.971444141689494,67.80000305175781,-0.03778623892617905
6021,2011-02-18,70.83000183105469,71.58000183105469,70.41999816894531,71.06999969482422,4412100.0,-0.005056898412777344,-1.1886754428266049,-0.1297281470117606,61.57681340394184,71.8579646997727,-2.751266361606568,-4.096074899537797,-11.349118084534439,-18.54587956246609,44.92543673524609,1.160003662109375,3.884081553217186,3.5180019378662166,-2.023523237323147,9.05952711305558,0.7472393502715278,6.2887645254609055,-4.710756091308596,83.90559204709919,26.968205285476287,2.770762587594682,2,-2.1350021362304688,-6.405000686645508,-14.150001525878906,-18.235002517700195,3.3300018310546875,4,-0.003106045672960356,1.526829377219034,71.19000244140625,-1.630252828168558,69.65000152587889,-2.0410835780651078,67.0,-0.003106045672960356
6022,2011-02-22,68.87999725341797,71.83999633789062,68.05000305175781,70.91999816894531,7148100.0,-0.027530771244195562,-1.0486509335725258,8.50007947356709,51.38304002128295,68.32432833922789,-0.8235978803555781,-1.400351511570193,-9.111590817522355,-16.33691906777119,46.443044406819446,3.7899932861328125,3.3947330856943125,1.048997497558588,-2.658333432669096,4.756328427786272,-0.804667967555261,2.902662962672437,-2.4331061481933602,39.83739459181173,-13.24627800105246,1.8536654651138422,2,-0.05500030517578125,-4.32499885559082,-12.199996948242188,-15.554996490478516,5.0200042724609375,1,0.025116193756058003,-1.1886754428266049,70.83000183105469,1.526829377219034,71.19000244140625,-1.630252828168558,69.65000152587889,0.025116193756058003
6023,2011-02-23,70.52999877929688,71.06999969482422,68.87000274658203,68.98999786376953,4809400.0,0.023954726940658144,-1.4719189737127476,-0.754902070781302,57.84385242228528,66.04772391143574,-2.2755126295984383,-2.5336451125476316,-10.448001175874893,-17.723564895361832,46.77410690290982,2.1999969482421875,3.1008004749254496,2.28849906921387,-0.5706030085276979,5.147601146955438,0.8589480303430861,3.718050108084654,-3.6516592554589806,70.69352490480311,18.709238708865506,1.4295510388707833,2,-1.6350021362304688,-5.975000381469727,-13.802498817443848,-17.204998016357422,2.9000015258789062,2,0.009924919746945982,-1.0486509335725258,68.87999725341797,-1.1886754428266049,70.83000183105469,1.526829377219034,71.19000244140625,0.009924919746945982
6024,2011-02-24,68.94000244140625,70.43000030517578,68.36000061035156,69.98999786376953,3969000.0,-0.02254354693619176,1.1450770647786883,-0.681814803989081,51.37308447816653,63.0454770279307,-0.3683941655023659,-0.7497501978250369,-8.592852881545326,-15.891634424442302,45.93614269373486,2.1699981689453125,2.6502599374887836,0.5510025024414062,-2.117023633045804,3.2190286379286164,-0.7830105653022059,1.8850155701850184,-1.66473037244414,23.482875099142046,-25.55499838800809,1.334013067743608,2,0.2799949645996094,-4.385004043579102,-12.090002059936523,-15.615001678466797,3.470001220703125,3,0.03452273236341674,-1.4719189737127476,70.52999877929688,-1.0486509335725258,68.87999725341797,-1.1886754428266049,70.83000183105469,0.03452273236341674
6025,2011-02-25,71.5,71.52999877929688,69.01999664306639,69.37999725341797,3272700.0,0.0371337027550811,1.3027539310624936,-2.0190590372388737,61.001783374581464,60.84574396553733,-2.5139580653529094,-3.0876482009201425,-10.856352745551533,-18.18101876501457,45.01047600726257,2.589996337890625,2.316960400242266,2.869499969482419,-0.00943019889371044,5.7484301378585485,1.4300348852943472,4.308965053670491,-3.8595499895236145,91.02910448061647,38.46404742358334,1.4394650841880674,2,-2.1200027465820312,-6.945001602172852,-14.514999389648438,-18.174999237060547,1.1200027465820312,4,-0.005874100264969373,1.1450770647786883,68.94000244140625,-1.4719189737127476,70.52999877929688,-1.0486509335725258,68.87999725341797,-0.005874100264969373
6026,2011-02-28,71.05000305175781,71.9000015258789,69.55999755859375,71.73999786376953,4380000.0,-0.006293663611778855,3.633661421783764,-0.325468829285321,57.78985457169004,58.907931868890685,-1.6197678207275032,-2.468056755069995,-10.096723644934386,-17.477043484191526,43.774009795531725,2.3400039672851562,2.109905937229243,2.2315029144287166,-0.7674200863768448,5.230425915234278,0.732041414025943,3.73096441483149,-3.073589335088286,77.92210880511745,24.247185039574376,1.4994615004027796,2,-1.6400032043457031,-6.210002899169922,-13.802502632141113,-17.72500228881836,1.9499969482421875,0,0.03814213888912166,1.3027539310624936,71.5,1.1450770647786883,68.94000244140625,-1.4719189737127476,70.52999877929688,0.03814213888912166
6027,2011-03-01,69.20999908447266,71.69999694824219,69.01000213623047,71.5999984741211,3594000.0,-0.02589731017949104,1.0772190081183943,3.463793275025155,54.15959282293428,58.667843136098966,0.49313611450838835,-0.6038833181167576,-7.983683936005541,-15.398367508544595,42.22941645313533,2.6899948120117188,1.8252688907427057,0.356499099731451,-2.6436030618682906,3.3566012613311926,-1.1435519810684127,1.8565501805313147,-0.8412265868821862,24.011250121229754,-29.88927760820896,1.5000510807998684,3,0.4250030517578125,-4.369998931884766,-11.782498359680176,-15.704998016357422,2.0100021362304688,1,0.07152152352429741,3.633661421783764,71.05000305175781,1.3027539310624936,71.5,1.1450770647786883,68.94000244140625,0.07152152352429741
6028,2011-03-02,68.80999755859375,69.55000305175781,67.95999908447266,68.93000030517578,4281600.0,-0.005779533754807553,1.338226961892527,0.05021036704100721,56.294110202466,57.7049874088677,1.3151928640951667,-0.19331638253356687,-7.3351333028208785,-14.750655293082893,40.373714027999405,1.5900039672851562,1.509049020019674,-0.05650215148925497,-3.0533184927610364,2.9403141897825265,-1.5549103221251386,1.4419060191466286,3.0900039672851562,21.573551965051973,-35.03300072029759,1.4984081706358878,3,1.1200027465820312,-2.849996566772461,-11.12499713897705,-15.304996490478516,2.410003662109375,2,0.07397186670368461,1.0772190081183943,69.20999908447266,3.633661421783764,71.05000305175781,1.3027539310624936,71.5,0.07397186670368461
6029,2011-03-03,70.20999908447266,70.29000091552734,68.48000335693361,69.63999938964844,4975800.0,0.020345902856438336,3.9588746172255918,-4.749888740542946,58.49161470656055,56.657082889323206,0.0033309996895383165,-1.5308259232045884,-8.454232139085434,-15.905064148664565,38.50637558089517,1.8099975585937358,1.376114760535856,1.2539993286132756,-1.7931645175197843,4.3011631747463355,-0.2695825944532544,2.7775812516798055,1.6112023925781216,57.10656359890323,-2.439643474906525,1.5235819230665308,3,-0.279998779296875,-2.7949981689453125,-11.059998512268066,-15.544998168945312,1.3600006103515625,3,0.045862430746210325,1.338226961892527,68.80999755859375,1.0772190081183943,69.20999908447266,3.633661421783764,71.05000305175781,0.045862430746210325
6030,2011-03-04,69.73000335693361,70.63999938964844,68.93000030517578,70.02999877929689,3634400.0,-0.006836572194817259,1.2500037645122366,-0.5263080403153485,57.08834367363854,56.15836403040063,0.28434874942638544,-1.0080000261945798,-7.719232469636374,-15.178496196138205,37.191402082426364,1.7099990844726562,1.5864496359941995,0.7140033721923942,-2.345075947256632,3.77308269164142,-0.8155362875321117,2.2435430319169,2.0139740722656114,44.92393846916523,-17.409771689110464,1.529539659724512,3,0.1999969482421733,-0.9500007629394673,-8.500000953674324,-12.98500061035157,-0.42000579833985796,4,0.038433962084547746,3.9588746172255918,70.20999908447266,1.338226961892527,68.80999755859375,1.0772190081183943,69.20999908447266,0.038433962084547746
6031,2011-03-07,69.45999908447266,71.04000091552734,68.41999816894531,69.69000244140625,3891300.0,-0.0038721391002787264,-1.2683955518417847,0.7666895551995118,54.626519233165475,56.51875060949868,0.37948849861626854,-0.6409031410172474,-7.19339352300743,-14.664978297615292,35.86746228009109,2.6200027465820312,1.4827233375086593,0.36149902343750284,-2.649250417784984,3.3722484646599895,-1.1438756971737405,1.8668737440487462,2.2082987778320273,40.106974780144796,-20.060229468208483,1.5053747206112407,3,0.470001220703125,-0.6049995422363281,-7.809998512268066,-12.294998168945312,-1.9099960327148438,0,0.04549386270890077,1.2500037645122366,69.73000335693361,3.9588746172255918,70.20999908447266,1.338226961892527,68.80999755859375,0.04549386270890077
6032,2011-03-08,68.95999908447266,69.84999847412111,68.23999786376953,69.80999755859375,2883000.0,-0.007198387656065619,2.4623657678202977,3.695591601154344,55.55555074994237,56.26449486812725,0.9968607350319019,-0.1078405659296493,-6.437127037469644,-13.930362518065664,34.10909976906524,1.6100006103515767,1.1821283928624524,-0.16300086975097372,-3.160160043036214,2.8341583035342666,-1.6615804563935939,1.3355787168916464,2.6341328022753885,32.46751316565189,-28.5850522529795,1.4985795866426173,3,0.970001220703125,-0.10499954223632812,-6.524998664855957,-11.009998321533203,-0.6500015258789062,1,0.0585847008289333,-1.2683955518417847,69.45999908447266,1.2500037645122366,69.73000335693361,3.9588746172255918,70.20999908447266,0.0585847008289333
6033,2011-03-09,68.33000183105469,69.59999847412111,67.83999633789061,68.94999694824219,2697000.0,-0.00913569115113022,-1.1999942779759258,0.7294073296173628,45.774649607174226,55.64244654912811,1.4326260854649036,0.5993538428863019,-5.535814203021985,-13.060484494120885,33.399766593308065,1.7600021362304972,0.9703012919450344,-0.8224983215332031,-3.7736023354526935,2.1286056923862873,-2.2980503284929483,0.6530536854265421,3.1914473996478563,15.312649756456146,-41.39281064902635,1.4755520069597448,3,1.5399971008300781,0.5249977111816406,-5.5750017166137695,-10.060001373291016,0.9799957275390625,2,0.04229473601938327,2.4623657678202977,68.95999908447266,-1.2683955518417847,69.45999908447266,1.2500037645122366,69.73000335693361,0.04229473601938327
6034,2011-03-10,66.75,67.87000274658203,65.5,67.12000274658203,6141700.0,-0.0231231053521882,1.534758572856531,0.5967833234888757,35.823750309365536,52.84488731965968,2.983001348409431,2.303772111880903,-3.6895254555458123,-11.259648920972978,32.37672805494394,2.8300018310546875,0.9797864861922676,-2.4065002441406307,-5.343619909081369,0.5306194208001074,-3.875060076611007,-0.9379404116702545,4.624191114990069,22.563173166570035,-27.740226749220223,1.4685598324703693,3,1.9500007629394531,1.9500007629394531,-3.994999885559082,-8.415000915527344,3.7300033569335938,3,0.06696631042251866,-1.1999942779759258,68.33000183105469,2.4623657678202977,68.95999908447266,-1.2683955518417847,69.45999908447266,0.06696631042251866
6035,2011-03-11,68.98999786376953,69.70999908447266,65.09999847412111,66.19999694824219,5562100.0,0.0335580204310042,1.1796675895280715,-7.540487040435491,44.75483503066329,51.39655181510114,0.3905918351432831,0.21830790018493929,-5.660408902744635,-13.255562042220788,31.596508418270002,4.610000610351548,0.8016276342426636,-0.25750236511230185,-3.0444117739781404,2.5294070437535368,-1.6509570695452283,1.1359523393206246,2.0317417843211274,65.4881782965649,18.63238040626557,1.3934547044329222,3,-0.5900001525878906,-0.48999786376953125,-6.1074981689453125,-9.939998626708984,1.720001220703125,4,0.03739675186175928,1.534758572856531,66.75,-1.1999942779759258,68.33000183105469,2.4623657678202977,68.95999908447266,0.03739675186175928
6036,2011-03-14,69.65000152587889,69.87000274658203,67.66999816894531,67.83000183105469,5089700.0,0.009566657233598175,-1.056072300754024,0.6523294256626445,52.36924391526438,51.197624158693365,-0.5463399316455622,-0.2563674811989216,-6.0371131934903985,-13.650634973295567,30.695245008892876,2.2000045776367188,0.8597178711879678,0.2765010833740149,-2.3292929311512154,2.882295097899245,-1.0263959238886002,1.57939809063663,0.897998828294206,95.38781921070193,45.67610607551859,1.3028970072626147,3,-1.5800018310546733,-1.150001525878892,-6.767501831054673,-10.5550022125244,3.369995117187514,0,-0.00488160746355204,1.1796675895280715,68.98999786376953,1.534758572856531,66.75,-1.1999942779759258,68.33000183105469,-0.00488160746355204
6037,2011-03-15,70.41999816894531,71.0999984741211,67.5,67.93000030517578,7014200.0,0.011055227942533774,-1.1492537993263356,1.3681309237857002,49.64215795283971,50.45851835317933,-1.2590507831436213,-0.8643313117874811,-6.520305240785774,-14.164181561743362,29.621377944497677,3.5999984741210938,0.5327409263211962,0.9154979705810575,-1.6196991608051263,3.4506951019672414,-0.3521005951120344,2.1830965362741495,-5.3199996948242045,88.66666158040361,39.890181384116026,1.2675985656930946,3,-2.3199996948242188,-1.9199981689453125,-6.9774980545043945,-11.32499885559082,3.5800018310546875,1,-0.04075539891810376,-1.056072300754024,69.65000152587889,1.1796675895280715,68.98999786376953,1.534758572856531,66.75,-0.04075539891810376
6038,2011-03-16,67.43000030517578,70.70999908447266,66.69000244140625,70.23000335693361,8873200.0,-0.042459499311490956,1.138299210681168,-1.1245001823089873,45.497905669364634,49.014772904602005,1.692603851987414,2.27623667442424,-3.2762021672631647,-10.931079757642088,28.498686131760607,4.019996643066406,0.20887974334549142,-2.0959999084472685,-4.5476846096189405,0.35568479272440356,-3.3218422590331045,-0.8701575578614325,-2.2100018310546687,38.83336385091131,-12.599680556853343,1.225842350585839,3,0.6699981689453125,1.0699996948242188,-3.1200008392333984,-8.195001602172852,7.0500030517578125,2,0.013050530171070163,-1.1492537993263356,70.41999816894531,-1.056072300754024,69.65000152587889,1.1796675895280715,68.98999786376953,0.013050530171070163
6039,2011-03-17,69.51999664306639,69.83000183105469,68.33999633789061,68.76000213623047,3792600.0,0.0309950515858175,1.1594206103494236,-0.2714263137530521,43.926368365057684,47.552331203648585,-0.5649756078681349,0.18551264483734542,-5.0380798908381195,-12.786822617351007,26.603009917566407,2.4000015258789062,0.1254249292337306,0.000496673583967322,-2.450493010744296,2.4514863579122306,-1.2249981685801714,1.225991515748106,-4.182398168945284,73.66663614908823,26.116878743064618,1.2254948421641332,3,-1.4199981689452983,-1.019996643066392,-4.527496337890611,-10.109996795654283,4.220001220703139,3,-0.0030207004403471904,1.138299210681168,67.43000030517578,-1.1492537993263356,70.41999816894531,-1.056072300754024,69.65000152587889,-0.0030207004403471904
6040,2011-03-18,68.5,70.23999786376953,68.08999633789061,70.22000122070311,5777100.0,-0.014671989245099049,1.443191177618077,-2.2631758588150497,42.44219386536805,46.198517273893316,0.2930096834620457,1.0473460470459628,-3.6976310812484314,-11.536285244842333,24.47158846597666,2.1500015258789205,0.002129428357690699,-0.8849998474121037,-3.2434967183060905,1.4734970234818832,-2.064248282859097,0.29424858803488974,-3.0471535258788975,41.043065462339996,-2.5547138765638167,1.1792484354469916,3,-0.40000152587890625,0.0,-3.470001220703125,-9.09000015258789,5.55999755859375,4,0.028905158495381,1.1594206103494236,69.51999664306639,1.138299210681168,67.43000030517578,-1.1492537993263356,70.41999816894531,0.028905158495381
6041,2011-03-21,70.61000061035156,70.61000061035156,69.08999633789061,69.87000274658203,4832900.0,0.03080292861827094,3.108131514645425,-0.4302310108053477,54.08402041687496,46.035013903552496,-1.829052575568383,-1.1383451301697676,-5.418658120591914,-13.406563852210553,22.21151938919002,2.1100006103515625,-0.24018611812185497,1.2360008239746065,-1.096022769261424,3.568024417210637,0.06998902735658419,2.402012620592629,-5.044211096230455,88.88892733384426,41.044998793484915,1.1660117966180157,3,-2.5100021362304688,-2.1100006103515625,-5.5800018310546875,-11.200000762939453,6.6699981689453125,0,0.0014162083735549391,1.443191177618077,68.5,1.1594206103494236,69.51999664306639,1.138299210681168,67.43000030517578,0.0014162083735549391
6042,2011-03-22,70.61000061035156,71.5,69.88999938964844,70.69000244140625,3567800.0,0.0,-1.118415901219696,-0.10811089460064129,55.37635633759681,47.10187020693278,-1.75493640855791,-1.056246545956185,-5.078725769296199,-13.157382620595946,21.51916327724452,1.6100006103515625,-0.4308721867795242,1.1495006561279268,-1.2331604232334143,3.532161735489268,-0.04182988355275086,2.3408311958086045,-4.933526917030463,81.49688479449794,29.077032161592314,1.191330539680674,3,-2.3100013732910156,-2.1100006103515625,-5.5800018310546875,-10.67500114440918,7.3899993896484375,1,0.03413108641669571,3.108131514645425,70.61000061035156,1.443191177618077,68.5,1.1594206103494236,69.51999664306639,0.03413108641669571
6043,2011-03-23,71.2300033569336,71.44000244140625,69.94999694824219,70.51000213623047,2700600.0,0.00878066479567674,1.6140461243993522,-8.999809269502194,53.195503817567506,49.03206504117744,-2.1459868470755055,-1.708725031113488,-5.325885079510783,-13.51424524399556,20.789391380693452,1.4900054931640625,-0.5337973742780093,1.7345031738281307,-0.7333497125010098,4.202356060157271,0.5005767306635676,2.968429616992694,-5.320588611345343,92.08221838391253,38.59230224942553,1.2339264431645696,3,-2.930004119873047,-2.7300033569335938,-5.937504768371582,-9.860004425048828,6.180000305175781,2,0.03888805998205491,-1.118415901219696,70.61000061035156,3.108131514645425,70.61000061035156,1.443191177618077,68.5,0.03888805998205491
6044,2011-03-24,71.31999969482422,72.4000015258789,70.48999786376953,72.3499984741211,4273600.0,0.0012634610929280754,2.380522847574808,-1.4305514347475947,55.10596386693384,50.18219046742973,-1.698132954846301,-1.698351116214667,-5.090398905591158,-13.344772501800463,20.47867106773668,1.910003662109375,-0.6153106610315717,1.7054996490478516,-0.8764586553400875,4.287457953435791,0.41452049685388204,2.996478801241821,-5.186961539059496,74.94198303833642,19.527125443709593,1.290979152193969,3,-1.7749977111816406,-2.5699996948242188,-6.027501106262207,-9.950000762939453,2.9800033569335938,3,0.04430739870486433,1.6140461243993522,71.2300033569336,-1.118415901219696,70.61000061035156,3.108131514645425,70.61000061035156,0.04430739870486433
6045,2011-03-25,71.08000183105469,71.6500015258789,70.23999786376953,71.37000274658203,5888400.0,-0.0033650850364059792,2.317661631257237,0.28155462060383396,55.212368860455115,50.49809323911759,-1.2633447643170115,-1.5720306079849848,-4.553234502945344,-12.875202904657712,19.71080419250093,1.410003662109375,-0.44232965523575274,1.486501693725586,-1.0370581035186746,4.010061490969846,0.2247217951034628,2.748281592347709,-4.570945873083119,60.12091764646242,2.655301723628874,1.2617798986221278,3,-1.5349998474121094,-2.3300018310546875,-5.275002479553223,-9.455001831054688,1.8899993896484375,4,0.03742256561890933,2.380522847574808,71.31999969482422,1.6140461243993522,71.2300033569336,-1.118415901219696,70.61000061035156,0.03742256561890933
6046,2011-03-28,73.76000213623047,74.94000244140625,70.41000366210938,71.05999755859375,7010700.0,0.03770399882017017,-1.2650037098001667,-9.310331219910026,63.54403739956275,52.0427465109757,-3.686729923912935,-4.256845465873994,-6.889128149526584,-15.322246850749053,19.19789740676139,4.529998779296875,0.14192407374166294,4.031002044677734,0.9489379668579687,7.1130661224975,2.4899700057678587,5.57203408358761,-6.897489444184458,76.63367144372229,15.34477379669272,1.5410320389098802,3,-2.9449996948242188,-3.740001678466797,-7.345002174377441,-11.740001678466797,-1.5400009155273438,0,0.004067182940277192,2.317661631257237,71.08000183105469,2.380522847574808,71.31999969482422,1.6140461243993522,71.2300033569336,0.004067182940277192
6047,2011-03-29,74.16000366210938,74.79000091552734,73.11000061035156,73.79000091552734,6954200.0,0.005423014022425399,1.0613535411215698,0.13703782195283912,66.66668120716372,54.39483268184226,-3.911786596835327,-4.497584328920212,-6.969386790435237,-15.484920359500059,19.014621181681875,1.6800003051757812,0.44838060227240817,4.1835033416748075,0.5341308365650548,7.83287584678456,2.358817089119924,6.008189594229691,-6.651291790114541,84.36877914532528,16.551029247325644,1.824686252554877,3,-2.6450042724609375,-4.140003204345703,-7.600003242492676,-11.995002746582031,-4.420005798339844,1,0.04207112949188807,-1.2650037098001667,73.76000213623047,2.317661631257237,71.08000183105469,2.380522847574808,71.31999969482422,0.04207112949188807
6048,2011-03-30,73.9000015258789,74.87000274658203,72.72000122070312,74.87000274658203,4954500.0,-0.0035059617501517204,3.432987258140632,-2.6216054601315544,72.10886119070528,57.52622077358089,-2.9474555108456855,-4.04403989459405,-6.377043909602321,-15.009685438118723,19.375308991214922,2.1500015258789062,0.5613388981687564,3.669001007080084,-0.3309422683436054,7.668944282503773,1.669029369368232,5.6689726447919355,-5.796786408331158,77.87234249779641,4.151317192325493,1.999971637711848,3,-2.3850021362304688,-3.8800010681152344,-7.210003852844238,-11.605003356933594,-4.630004882812514,2,0.055480357096952426,1.0613535411215698,74.16000366210938,-1.2650037098001667,73.76000213623047,2.317661631257237,71.08000183105469,0.055480357096952426
6049,2011-03-31,73.43000030517578,74.91000366210938,72.9000015258789,74.18000030517578,4462800.0,-0.006359962259791518,-1.2209998313943686,0.773194903256253,65.41668167821322,60.0789416416748,-2.083606606420787,-3.499875873618521,-5.555258096221422,-14.312225612983994,19.47294239961239,2.0100021362304688,0.6748798631483197,3.037999725341791,-1.2099120256821294,7.285911476365712,0.9140438498298238,5.161955600853759,-4.779842201719347,67.8723262650579,-6.605475942969235,2.1239558755119625,3,-1.4150009155273438,-3.4099998474121094,-6.705002784729004,-11.040002822875977,-1.779998779296875,3,0.05420132562158053,3.432987258140632,73.9000015258789,1.0613535411215698,74.16000366210938,-1.2650037098001667,73.76000213623047,0.05420132562158053
6050,2011-04-01,72.41000366210938,75.0999984741211,72.33999633789062,74.05999755859375,6753700.0,-0.013890734561177842,-2.0837865484613416,2.1999918619791665,59.349609044872416,60.664007044785635,-0.5036086110025053,-2.391414851913993,-4.180661444272005,-13.074459925098267,19.295101877441095,2.7600021362304688,1.103280809597436,1.8840030670166072,-2.4443017840154653,6.21230791804868,-0.280149358499429,4.0481554925326435,-3.256658011616949,42.64397041288247,-27.9830937701563,2.1641524255160376,4,0.08499526977539062,-2.3100051879882812,-5.522505760192871,-9.775005340576172,-0.160003662109375,4,0.026101357465300623,-1.2209998313943686,73.43000030517578,3.432987258140632,73.9000015258789,1.0613535411215698,74.16000366210938,0.026101357465300623
6051,2011-04-04,72.62000274658203,73.69000244140625,72.3499984741211,73.1500015258789,3315500.0,0.0029001391223868467,-1.504663168102219,0.3212125695895833,57.746500818548704,60.92735643155807,-0.4453367696205248,-2.4796699820000043,-4.041138765297632,-13.050324583573527,19.435435447845347,1.3400039672851562,1.446534549834709,1.936001968383792,-2.4586541963365107,6.3306581331040945,-0.2613261139763523,4.133330050743936,-2.871991813726737,10.145151882883356,-55.795841573189435,2.197328082360149,4,-0.09500503540039062,-2.5200042724609375,-5.652504920959473,-9.715003967285156,-3.0500030517578125,0,0.004819587729051333,-2.0837865484613416,72.41000366210938,-1.2209998313943686,73.43000030517578,3.432987258140632,73.9000015258789,0.004819587729051333
6052,2011-04-05,73.0,73.52999877929688,72.12000274658203,72.19999694824219,3948100.0,0.005232680240236709,-1.9375178815525955,-1.5094431968676225,74.02935772811028,63.242229088285036,-0.5036211323770772,-2.678826668299223,-4.044840410110595,-13.20389547839293,19.63672536817947,1.4099960327148438,1.9483608195446607,2.113999176025388,-2.3182357007688097,6.546234052819585,-0.10211826237170385,4.330116614422479,-2.716790313018123,29.53015151282406,-38.194034778123736,2.2161174383970987,4,-0.3300018310546875,-2.9000015258789062,-5.875,-10.064998626708984,-2.5999984741210938,1,-0.010684914784888644,-1.504663168102219,72.62000274658203,-2.0837865484613416,72.41000366210938,-1.2209998313943686,73.43000030517578,-0.010684914784888644
6053,2011-04-06,71.22000122070312,73.91999816894531,70.95999908447266,73.41999816894531,3748400.0,-0.024383544921875,-1.1764689382804698,-2.7499856949398236,57.535487196066875,63.51217612485537,1.4246240793130909,-0.7074884644454897,-2.0246202120097507,-11.202169134836886,19.808300386131712,2.9599990844726562,2.0337047145829388,0.18950042724608807,-4.077217135327729,4.456217989819905,-1.9438583540408274,2.3228592085330035,-0.45511265500732634,6.280245762368282,-58.18512590740015,2.1333587812869093,4,1.4499969482421875,-1.1200027465820312,-3.9825000762939453,-8.28499984741211,-1.950004577636733,2,-0.020780726362910618,-1.9375178815525955,73.0,-1.504663168102219,72.62000274658203,-2.0837865484613416,72.41000366210938,-0.020780726362910618
6054,2011-04-07,71.22000122070312,71.80999755859375,70.7699966430664,71.11000061035156,3907700.0,0.0,-1.6328852319697145,-0.05000034679114157,63.25537366950278,64.40584332586067,1.5745257838588742,-0.3746450216264634,-1.897759059338597,-10.953441480214948,21.295902428770567,1.0400009155273438,2.1063446841936297,-0.03399963378906534,-3.7949444178803446,3.726945150302214,-1.914472025834712,1.8464727582565814,3.8799972534179688,10.39271102402994,-54.67935028903561,1.88047239204564,4,1.5349998474121094,-1.1200027465820312,-3.27500057220459,-8.28499984741211,-2.450004577636733,3,-0.02738001325770667,-1.1764689382804698,71.22000122070312,-1.9375178815525955,73.0,-1.504663168102219,72.62000274658203,-0.02738001325770667
6055,2011-04-08,71.56999969482422,73.19999694824219,71.0,72.81999969482422,4225200.0,0.00491432839261674,1.18905767230712,-11.363573311138854,55.64705850673766,63.52840122665787,1.4542756282010885,-0.5496253668704014,-2.1361355619732194,-11.040411972920182,22.24420988448344,2.1999969482421875,2.200431538669264,0.18699874877930256,-3.42084875588543,3.7948462534440353,-1.6169250035530638,1.990922501111669,3.4433987426757824,25.39690997561017,-35.14798881722599,1.8039237523323688,4,1.3649978637695312,-1.470001220703125,-2.8974990844726562,-8.454998016357422,-2.7099990844726562,4,0.0011178123710466892,-1.6328852319697145,71.22000122070312,-1.1764689382804698,71.22000122070312,-1.9375178815525955,73.0,0.0011178123710466892
6056,2011-04-11,69.30999755859375,71.55000305175781,69.16000366210939,71.4000015258789,4543300.0,-0.03157750657911362,-1.000006384452593,1.672003173828125,43.95909054167311,61.00533559715892,3.371177350652218,1.7745822375532327,0.19154092708949122,-8.519550420781869,22.747740596449102,2.4099960327148295,2.2037455893805458,-2.0560031890869084,-5.701243866998993,1.5892374888251766,-3.878623528042951,-0.2333828501308659,5.618532843017576,3.1511359155761953,-52.482080969663606,1.822620338956045,4,2.8200035095214844,0.7900009155273438,0.04500389099121094,-6.194995880126953,1.5100021362304688,0,0.042418158201791956,1.18905767230712,71.56999969482422,-1.6328852319697145,71.22000122070312,-1.1764689382804698,71.22000122070312,0.042418158201791956
6057,2011-04-12,67.55000305175781,69.09999847412111,66.26000213623047,69.06999969482422,5752200.0,-0.02539308279946284,2.5949452661364236,0.7272697405645742,34.53779600001282,56.8307727981931,4.5761725628123315,3.4873371171319434,1.9608234922797294,-6.513946708001356,22.731509723412596,3.0499954223632812,2.180089405986706,-3.6724979400634794,-7.682276173522524,0.3372802933955654,-5.677387056793009,-1.6676088233339499,7.147786280273436,16.8407517447518,-32.769892076818444,2.0048891167295246,4,3.1299972534179688,2.5499954223632812,1.8424968719482422,-4.435001373291016,3.0199966430664062,1,0.029903723934973758,-1.000006384452593,69.30999755859375,1.18905767230712,71.56999969482422,-1.6328852319697145,71.22000122070312,0.029903723934973758
6058,2011-04-13,68.30999755859375,68.66000366210939,67.33999633789061,68.0,4072100.0,0.011250843412303313,1.6138506163886701,-0.20394621264976484,38.02702520616689,53.78747763463238,3.2853357166379595,2.9477845358451304,1.2178501996517639,-7.0536728524713865,23.171262940003103,1.3200073242187784,1.7578312969091598,-2.956503295898443,-6.8072153850494175,0.8942087932525311,-4.881859340473923,-1.0311472513229631,5.881524541689458,29.538861020690625,-16.17075812667496,1.9253560445754845,4,2.3700027465820312,1.7900009155273438,1.0825023651123047,-5.194995880126953,1.8100051879882812,2,0.030595872375671407,2.5949452661364236,67.55000305175781,-1.000006384452593,69.30999755859375,1.18905767230712,71.56999969482422,0.030595872375671407
6059,2011-04-14,69.30999755859375,69.58000183105469,67.55999755859375,67.83999633789061,5111900.0,0.014639145597132197,1.00994473460464,4.74197676708018,43.36081749645716,52.01094524036403,1.83212057590967,2.0356121656433572,0.2510335289479144,-7.829664468434672,23.46314833557377,2.0200042724609375,1.2263954130614252,-1.9460033416748104,-5.817854395651125,1.925847712301504,-3.8819288686629676,-0.010077814686653142,4.40563334384629,43.9480936943117,0.05887023024384064,1.9359255269881581,4,0.7800025939941406,0.7900009155273438,0.052501678466796875,-6.194995880126953,-0.6299972534179688,3,-0.0005771305285870998,1.6138506163886701,68.30999755859375,2.5949452661364236,67.55000305175781,-1.000006384452593,69.30999755859375,-0.0005771305285870998
6060,2011-04-15,70.4800033569336,71.06999969482422,68.52999877929689,69.61000061035156,6244200.0,0.016880765251084284,1.4780552071664226,0.5918381116485649,36.12520735572237,49.608579300049996,0.40180801904520536,1.0767547219895022,-0.8750553931280365,-8.763550442410619,23.690198237995613,2.5400009155273295,0.6178678282863359,-0.8749977111816349,-4.546193008719385,2.796197586356115,-2.710595359950503,0.9605999375872329,2.7882898195338726,79.77316616933791,38.3724667138924,1.8355976487688743,4,-0.3900032043457031,-0.3800048828125,-1.7800025939941406,-7.365001678466797,-0.19000244140625,4,-0.02426229614671238,1.00994473460464,69.30999755859375,1.6138506163886701,68.30999755859375,2.5949452661364236,67.55000305175781,-0.02426229614671238
6061,2011-04-18,70.70999908447266,71.26000213623047,68.37000274658203,69.66999816894531,8303900.0,0.0032632763420041844,1.7009251501809302,1.1953995773153385,35.19309594646188,45.29343910208906,-0.14261113510924872,0.900820272597656,-1.0343448605576526,-8.744430821062402,23.792767781141244,2.8899993896484375,0.1789251696928318,-0.6500019073486385,-4.317195233305981,3.0171914186087037,-2.4835985703273167,1.1835947556300397,2.137796629580592,88.99993896484375,50.84361573374785,1.8335966629786737,4,-0.6199989318847656,-0.029998779296875,-2.260000228881836,-7.594997406005859,3.0699996948242188,0,-0.026163180569568678,1.4780552071664226,70.4800033569336,1.00994473460464,69.30999755859375,1.6138506163886701,68.30999755859375,-0.026163180569568678
6062,2011-04-19,73.0199966430664,73.0199966430664,70.63999938964844,70.79000091552734,4099600.0,0.03266861248059327,1.134530774231072,2.144224773502549,46.78829905484484,44.09930708639772,-2.7373337599019294,-1.2852652392786013,-3.2666131216581675,-10.81026842618698,23.77705046251065,2.3799972534179688,-0.04836682234335399,1.5394958496093807,-2.181911316993535,5.260903016212296,-0.3212077336920771,3.4001994329108385,-6.7599945068359375,100.0,64.10525922447673,1.8607035833014594,4,-3.289997100830078,-2.339996337890625,-4.734996795654297,-9.90499496459961,1.4800033569335938,1,-0.03012869144593544,1.7009251501809302,70.70999908447266,1.4780552071664226,70.4800033569336,1.00994473460464,69.30999755859375,-0.03012869144593544
6063,2011-04-20,74.0,74.19999694824219,72.73999786376953,74.08999633789062,4605300.0,0.013421027143071695,8.419423114786376,-0.04035717951349687,52.00563104721478,42.849335683921275,-3.667165517744124,-2.1577353493069324,-4.132363056114386,-11.523723645251266,23.918980201224844,1.4599990844726562,-0.24676382378598305,2.3809993743896456,-1.5037514308471458,6.265750179626437,0.4386239717712499,4.323374777008041,-7.604797973632813,96.98799749057241,62.44741411003415,1.9423754026183988,4,-3.770000457763672,-3.3199996948242188,-5.700000762939453,-10.884998321533203,-0.5400009155273438,2,-0.04635135547534841,1.134530774231072,73.0199966430664,1.7009251501809302,70.70999908447266,1.4780552071664226,70.4800033569336,-0.04635135547534841
6064,2011-04-21,74.4800033569336,75.0,73.72000122070312,74.0199966430664,4151500.0,0.006486531850453892,-1.415097598894455,-5.111393692777213,57.571328190883456,43.06314342660414,-4.063418637547244,-2.5179577875536268,-4.455685085820093,-11.747169711712928,23.756936699198462,1.279998779296875,-0.689307723610213,2.7030025482177678,-1.382408615887826,6.788413712323361,0.6602969661649638,4.745708130270572,-7.7726095336914085,92.15691012845696,56.21893700101179,2.0427055820527986,4,-3.8500022888183594,-3.8000030517578125,-6.180004119873047,-11.365001678466797,-0.5500030517578125,3,-0.05853921071212831,8.419423114786376,74.0,1.134530774231072,73.0199966430664,1.7009251501809302,70.70999908447266,-0.05853921071212831
6065,2011-04-25,73.73999786376953,74.8499984741211,73.0999984741211,74.8499984741211,2563100.0,-0.009935626474366632,2.1531514193415355,-2.4130095863601686,53.943645626368045,44.17253843601469,-3.3338143269015887,-1.6532155659072032,-3.580485724908499,-10.774340085926205,23.637304393764545,1.75,-0.7894766478178639,1.8299972534179716,-2.3323413281875673,5.9923358350235105,-0.25117203738479077,3.911166544220734,-6.53504766992188,80.99543501951078,40.068341600130964,2.081169290802769,4,-3.109996795654297,-3.05999755859375,-5.439998626708984,-10.624996185302734,-1.7699966430664062,0,-0.06861944270654585,-1.415097598894455,74.4800033569336,8.419423114786376,74.0,1.134530774231072,73.0199966430664,-0.06861944270654585
6066,2011-04-26,74.05999755859375,74.06999969482422,73.01000213623047,73.91999816894531,4900000.0,0.0043395674544959295,12.24966622162884,-0.12612550690769125,53.74822349486715,46.3070303798874,-3.2510515935241386,-2.0549461555884676,-3.757496176528065,-10.883796653377381,22.291134519675932,1.05999755859375,-0.9460955763918548,2.1349971771240206,-2.057465435248048,6.327459789496089,0.03876587093797923,4.231228483310062,-6.387344376376959,78.44031399503739,34.581504144008235,2.096231306186038,4,-2.8899993896484375,-3.3799972534179688,-5.759998321533203,-10.944995880126953,-0.45999908447265625,1,-0.050904628238526706,2.1531514193415355,73.73999786376953,-1.415097598894455,74.4800033569336,8.419423114786376,74.0,-0.050904628238526706
6067,2011-04-27,77.27999877929688,79.23999786376953,75.16000366210938,78.01000213623047,11684700.0,0.04347827878546129,1.5579942552239912,-5.21433242506812,69.44800014886621,49.7982498179651,-5.5269213313194285,-5.301005799097368,-6.81574292413444,-13.883091142598445,21.4355161050013,5.180000305175781,-0.9379595116044896,5.198998641967776,0.4598319865680196,9.938165297367533,2.829415314267891,7.568581969667662,-9.167704788013097,69.84616793118991,20.35677102049973,2.36958332769988,4,-3.8800010681152344,-4.529998779296875,-8.979999542236328,-14.164997100830078,-2.6999969482421875,2,-0.04528985578785549,12.24966622162884,74.05999755859375,2.1531514193415355,73.73999786376953,-1.415097598894455,74.4800033569336,-0.04528985578785549
6068,2011-04-28,78.0,78.08000183105469,76.01000213623047,77.12999725341797,5939100.0,0.009316786129349941,3.019391874375023,-1.1917791039160561,70.79753837397507,52.84677435991153,-5.283457936370056,-6.006028487608688,-7.336497732557419,-14.385059471415715,20.81546019083912,2.0699996948242188,-0.5758960672869193,5.713999938964847,0.3323767884017599,11.095623089527933,3.0231883636833032,8.40481151424639,-8.997489698917363,80.09632882590519,24.601415480138897,2.6908115752815434,4,-4.194999694824219,-5.25,-9.600000381469727,-14.884998321533203,-5.769996643066406,3,-0.04487179487179482,1.5579942552239912,77.27999877929688,12.24966622162884,74.05999755859375,2.1531514193415355,73.73999786376953,-0.04487179487179482
6069,2011-04-29,77.41000366210938,78.80000305175781,77.0,78.56999969482422,4915300.0,-0.007564055613982323,1.2222222222222223,-1.3333245639420168,67.65418272076002,56.349993844915716,-3.82598807699506,-5.3783214143621905,-6.63543330208438,-13.583836006269152,20.211065570878187,1.8000030517578125,0.10873200794939919,4.925003433227545,-0.9099822790876431,10.759989145542733,2.007510577069951,7.842496289385139,-7.588494356011793,70.62607613724592,10.856186357932287,2.917492856157593,4,-3.6050033569335938,-4.660003662109375,-9.010004043579102,-13.770002365112305,-4.8300018310546875,4,-0.05102705581669109,3.019391874375023,78.0,1.5579942552239912,77.27999877929688,12.24966622162884,74.05999755859375,-0.05102705581669109
6070,2011-05-02,74.30000305175781,78.04000091552734,73.66000366210938,77.79000091552734,6873800.0,-0.04017569387965092,1.1954885205276713,3.0086291378096988,64.34734234704577,59.5893545560917,-0.1309016893291215,-2.2340054441226016,-3.497859522502438,-10.242941616635761,19.37515450033817,4.379997253417969,0.6845920498512754,1.7205028533935547,-4.170320208146322,7.611325914933431,-1.2249086773763906,4.6659143841635,-3.7250146610464725,20.706288927695823,-44.31596502184732,2.9454115307699382,5,0.6399955749511719,-1.5500030517578125,-5.152502059936523,-10.410001754760742,-1.6100006103515625,0,-0.004979848336268411,1.2222222222222223,77.41000366210938,3.019391874375023,78.0,1.5579942552239912,77.27999877929688,-0.004979848336268411
6071,2011-05-03,72.97000122070312,74.48999786376953,71.93000030517578,74.0999984741211,7522000.0,-0.017900427677347452,1.6806312837781159,0.32378164615764654,65.97876186131961,61.72162820125556,1.7359483560880733,-0.9238019802589719,-2.1435650894046177,-8.691427609994122,18.229002150259298,2.55999755859375,1.1283952910274593,0.3730010986328125,-5.520407499055381,6.266409696321006,-2.573703200211284,3.319705397476909,-1.7018120721471348,14.227103459216645,-54.53972808292732,2.946704298844093,5,2.6149978637695312,-0.220001220703125,-3.822500228881836,-8.565000534057617,1.7299957275390625,1,-0.01370426179623363,1.1954885205276713,74.30000305175781,1.2222222222222223,77.41000366210938,3.019391874375023,78.0,-0.01370426179623363
6072,2011-05-04,72.22000122070312,73.2300033569336,71.12999725341797,73.2300033569336,5799000.0,-0.010278196347175195,3.158419132365938,0.8938093727002046,61.533925800028086,62.78032761823482,2.637943030739436,-0.2479460272409284,-1.3146225983419129,-7.730330737107238,17.087020592615566,2.100006103515625,1.6019584652322152,-0.33799896240233807,-6.230501917977321,5.554503993172645,-3.2842504401898225,2.6082525153851464,7.019996643066406,14.211253497632104,-57.059039660983615,2.94625147778749,5,2.964996337890625,0.529998779296875,-1.802499771118164,-6.114999771118164,-0.1300048828125,2,0.01910824190103133,1.6806312837781159,72.97000122070312,1.1954885205276713,74.30000305175781,1.2222222222222223,77.41000366210938,0.01910824190103133
6073,2011-05-05,69.73999786376953,71.55999755859375,68.56999969482422,71.26000213623047,10736200.0,-0.0343395640406422,1.8207591984798757,1.5049515421164348,51.16657607716984,62.06868849448887,4.973090441006207,2.2298180532344105,1.1639403981214116,-5.0510294527956034,16.651615792378212,3.6500015258789062,2.044340758171842,-2.744002151489255,-8.743457091442252,3.2554527884637423,-5.743729621465761,0.2557253184872508,9.337799987792962,11.436928494772411,-60.675017696756704,2.9997274699765004,5,4.165000915527344,3.0100021362304688,1.0275020599365234,-3.6349964141845703,1.220001220703125,3,0.06940068992745951,3.158419132365938,72.22000122070312,1.6806312837781159,72.97000122070312,1.1954885205276713,74.30000305175781,0.06940068992745951
6074,2011-05-06,69.26999664306639,71.8499984741211,68.70999908447266,71.19999694824219,6745800.0,-0.006739335174934191,-1.0590190835207332,1.269733473874426,46.5876876365157,61.25135982894972,5.1700146330160806,2.683841298910906,1.678268282482108,-4.400482922073863,16.29025969959268,3.1399993896484375,2.1601847891681416,-3.1165031433105668,-9.264004678075239,3.030998391454105,-6.190253910692903,-0.04275237592823089,9.387489282226568,7.3917302852279905,-61.11762996910525,3.0737507673823354,5,4.635002136230483,3.480003356933608,1.4975032806396626,-3.164995193481431,3.069999694824233,4,0.04273144012290753,1.8207591984798757,69.73999786376953,3.158419132365938,72.22000122070312,1.6806312837781159,72.97000122070312,0.04273144012290753
6075,2011-05-09,71.6500015258789,72.83000183105469,70.6500015258789,70.91000366210938,7871000.0,0.03435838022450288,-2.4603120780376746,-0.3834185216370357,52.36418885572245,61.09757820237809,2.7517414296632836,0.32689746283961085,-0.7113691515221916,-6.5861859917264525,15.207912947802612,3.5600051879882955,2.169321556967276,-0.7404983520507784,-6.885866639472809,5.404869935371252,-3.8131824957617937,2.332185791660237,6.603984950195297,52.02707404896733,-13.316569122596256,3.0726841437110157,5,2.2549972534179688,1.0999984741210938,-0.6325016021728516,-5.545000076293945,-1.2700042724609375,0,0.012979766718356212,-1.0590190835207332,69.26999664306639,1.8207591984798757,69.73999786376953,3.158419132365938,72.22000122070312,0.012979766718356212
6076,2011-05-10,72.25,73.12000274658203,70.62999725341797,71.72000122070312,5651800.0,0.008374018999907307,1.1938333098066103,0.7162166341900962,47.881134422889666,58.70125978838069,2.0875192638981304,-0.04379552709686152,-1.2997197783710561,-6.980353627788503,15.326929352502772,2.4900054931640625,2.056686888320172,-0.2874999999999943,-6.260851947154677,5.6858519471546884,-3.274175973577343,2.699175973577354,5.61662700482421,78.96990157106465,17.266077688431373,2.9866759735773427,5,1.4350013732910156,0.5,-0.9525012969970703,-6.065000534057617,-2.410003662109389,1,0.006089999189013762,-2.4603120780376746,71.6500015258789,-1.0590190835207332,69.26999664306639,1.8207591984798757,69.73999786376953,0.006089999189013762
6077,2011-05-11,69.56999969482422,71.75,69.16999816894531,71.63999938964844,5789500.0,-0.03709342982942254,1.2532758074994585,-3.905668797144009,38.852550853304976,55.15181673052846,3.97707482673637,2.9463585122956744,1.4203445924791254,-4.118714880673167,15.559331137227012,3.0800018310546875,1.982476119544046,-3.068500137329096,-8.747850489027172,2.6108502143689805,-5.908175313178134,-0.2288249614800577,7.924762217599991,21.978007237020815,-33.80594410530867,2.8396751758490413,5,4.115001678466797,3.1800003051757812,1.7424983978271484,-3.385000228881836,-0.2200012207031108,2,0.07373864130977736,1.1938333098066103,72.25,-2.4603120780376746,71.6500015258789,-1.0590190835207332,69.26999664306639,0.07373864130977736
6078,2011-05-12,70.4000015258789,70.69999694824219,68.19000244140625,69.29000091552734,6400000.0,0.011930456154888303,1.9356807595524066,-0.5362322579694013,39.91098292330089,52.069238975255224,2.1854659516910715,2.404228833972894,0.6537727727676383,-4.773021882403327,15.927406666883359,2.5099945068359375,1.8958172541534282,-2.342998504638672,-7.757751915715559,3.0717549064382155,-5.050375210177123,0.3643782008997789,6.737769897841304,44.82756486145609,-6.092914658345613,2.7073767055384463,5,2.7150001525878906,2.3499984741210938,0.9849967956542969,-3.960002899169922,-1.1100006103515625,3,0.024005607604858925,1.2532758074994585,69.56999969482422,1.1938333098066103,72.25,-2.4603120780376746,71.6500015258789,0.024005607604858925
6079,2011-05-13,69.26999664306639,71.08000183105469,68.91000366210939,70.5999984741211,5831400.0,-0.01605120537386817,-1.117083990829801,-1.1981991889477068,39.15575502443921,49.27017371718783,2.27904933815735,3.7219074238150256,1.7902515621550634,-3.466680571923362,16.751751992687748,2.1699981689452983,1.1924668001025367,-3.471003341674816,-8.891122789601212,1.94911610625158,-6.181063065638014,-0.760943617711618,7.330908641714984,21.906574742527006,-24.168241561053577,2.7100597239631976,5,2.0700035095214986,3.480003356933608,2.115001678466811,-2.8299980163574077,1.3700027465820455,4,0.02439732240950554,1.9356807595524066,70.4000015258789,1.2532758074994585,69.56999969482422,1.1938333098066103,72.25,0.02439732240950554
6080,2011-05-16,68.76999664306639,70.54000091552734,68.66000366210939,69.23000335693361,5596500.0,-0.0072181322972540984,-4.529463243874169,0.34586923350505994,37.277544973576035,46.08114961854966,2.136835604753145,4.308108398199977,2.30652296736703,-2.8043948300152266,17.353656539413535,1.8799972534179545,0.30514765494945095,-3.8855030059814624,-9.50604064803116,1.7350346360682352,-6.695771827006311,-1.0752341849566136,7.3262544711124775,11.764587540719475,-28.9680104690691,2.810268821024852,5,1.9400062561035298,3.980003356933608,2.657503128051772,-1.2099971771240092,1.9400024414062642,0,0.05191216910120611,-1.117083990829801,69.26999664306639,1.9356807595524066,70.4000015258789,1.2532758074994585,69.56999969482422,0.05191216910120611
6081,2011-05-17,68.86000061035156,69.48999786376953,67.75,68.38999938964844,4704400.0,0.001308767946468281,1.0115631918290307,-1.0217268716621255,26.160846127460076,42.15080743270876,1.567339999500149,4.29247847564514,2.2428761168164613,-2.730580769466343,18.01924825519519,1.7399978637695312,-0.5592282969563769,-3.7029991149902344,-9.515948757955428,2.1099505279749593,-6.609473936472824,-0.7965242935076446,6.761875583460949,27.750015258789062,-8.915742186488018,2.9064748214825955,5,1.5750007629394531,3.8899993896484375,2.6574974060058594,0.154998779296875,1.3899993896484375,1,0.022073723926716138,-4.529463243874169,68.76999664306639,-1.117083990829801,69.26999664306639,1.9356807595524066,70.4000015258789,0.022073723926716138
6082,2011-05-18,70.81999969482422,71.54000091552734,69.26999664306639,69.26999664306639,5853600.0,0.028463535682542673,-1.9290320040164637,3.297870268164435,31.005307066710373,39.910666431546595,-0.6840710926379074,2.2758968043263224,0.34867189688336,-4.513222419101396,17.649507179185058,2.6800003051757812,-1.1549441671282779,-1.633000183105466,-7.492612627004249,4.226612260793317,-4.562806405054857,1.2968060388439255,4.17212640348329,81.00261090298592,47.77208091214347,2.9298062219493937,5,-0.3849983215332031,1.9300003051757812,0.2950000762939453,-0.720001220703125,-3.5500030517578267,2,-0.013837946359172792,1.0115631918290307,68.86000061035156,-4.529463243874169,68.76999664306639,-1.117083990829801,69.26999664306639,-0.013837946359172792
6083,2011-05-19,70.56999969482422,71.44000244140625,70.0,70.91999816894531,4556900.0,-0.0035300762648586836,1.0719354962649088,-0.22580502259280563,31.573285474281917,38.242399524631736,-0.33967422200908004,2.3776580481901988,0.6832280889063043,-4.07705558502829,16.80566382056286,1.44000244140625,-1.7270197702719088,-1.7115001678466797,-7.5812398854242105,4.158239549730851,-4.646370026635438,1.2233696909420786,3.8427563156186864,74.40630642781366,44.00972947599338,2.9348698587887627,5,-0.13499832153320312,2.7199974060058594,-0.18000030517578125,-0.470001220703125,-2.4300003051757812,3,-0.017287816720687688,-1.9290320040164637,70.81999969482422,1.0115631918290307,68.86000061035156,-4.529463243874169,68.76999664306639,-0.017287816720687688
6084,2011-05-20,70.12000274658203,71.16000366210938,69.30999755859375,70.29000091552734,5770200.0,-0.0063766040837207605,-1.0670360583070497,0.48571117166212535,36.85535882827983,36.51919618824922,0.27220081155579123,2.618519684412121,1.2652315651908594,-3.437786368051931,15.725414904483642,1.850006103515625,-2.1963919985489895,-1.9434970855712947,-7.793264198793935,3.9062700276513453,-4.868380642182615,0.9813864710400253,3.7597327830254414,62.533038893798455,29.633816311487067,2.9248835566113223,5,0.3149986267089844,3.2799949645996094,0.26999664306640625,-0.0200042724609375,0.6199951171875,4,-0.011836876761890158,1.0719354962649088,70.56999969482422,-1.9290320040164637,70.81999969482422,1.0115631918290307,68.86000061035156,-0.011836876761890158
6085,2011-05-23,68.68000030517578,69.23999786376953,68.05000305175781,68.93000030517578,4854200.0,-0.020536257629802268,1.7356356110565456,1.4706040750381473,36.60213537037792,35.26597407130347,1.3931035517984185,3.857794180202305,2.75101639471076,-1.8291744250216766,15.124158229656977,2.0699996948242188,-2.3183935135446916,-3.1304996490478487,-9.111190987528914,2.850191689433217,-6.120845318288374,-0.14015397980732303,4.709356382063092,24.538260699770312,-10.279909114255354,2.9903456692405306,5,1.0699996948242188,4.814998626708984,1.414999008178711,1.4199981689453125,2.779998779296875,0,0.028538134475298627,-1.0670360583070497,70.12000274658203,1.0719354962649088,70.56999969482422,-1.9290320040164637,70.81999969482422,0.028538134475298627
6086,2011-05-24,70.29000091552734,70.83000183105469,69.43000030517578,69.43000030517578,5657000.0,0.023442058870087656,-2.2558151913557247,-3.44000244140625,44.27979180413056,35.86900084361742,-0.5857599729808669,2.056300984985455,1.185173307911242,-3.25901270681004,14.302136120724535,2.1500015258789062,-2.2632483695133345,-1.3319992065429744,-7.251497964297798,4.587499551211849,-4.291748585420393,1.6277501723344443,2.648207236732418,64.18335916544429,25.653184803619496,2.9597493788774125,5,-0.6450004577636719,3.204998016357422,-0.19500160217285156,-0.19000244140625,2.2699966430664062,1,0.005975219284035216,1.7356356110565456,68.68000030517578,-1.0670360583070497,70.12000274658203,1.0719354962649088,70.56999969482422,0.005975219284035216
6087,2011-05-25,73.77999877929688,74.16999816894531,70.05000305175781,70.05000305175781,7111800.0,0.04965141297926179,-1.2091151937622981,4.3372012561877895,61.29753380421055,38.2452842748296,-3.8171849257059023,-1.8017280199874648,-2.244025610758314,-6.552313508841181,12.145642544291832,4.1199951171875,-2.4351229876400566,2.332998657226568,-3.066294098193083,7.732291412646219,-0.36664772048325744,5.032645034936394,-6.029998779296875,93.62745586915328,49.53572677199097,2.699646377709823,5,-2.8199996948242188,-0.2849998474121094,-3.394998550415039,-3.6800003051757812,-0.8499984741210938,2,-0.047844928675810916,-2.2558151913557247,70.29000091552734,1.7356356110565456,68.68000030517578,-1.0670360583070497,70.12000274658203,-0.047844928675810916
6088,2011-05-26,74.5,74.69999694824219,73.08000183105469,73.33999633789062,4258300.0,0.009758758913196885,1.0769200672952777,0.3109932951249545,64.42360658441964,41.05282333704965,-4.352110931204663,-2.948559002711505,-2.797216551511468,-7.071350090114208,9.931742416610122,1.6199951171875,-2.537172314441875,3.2279998779296903,-1.4565822600033442,7.912582015862725,0.885708808963173,5.570290946896208,-6.621600036621089,96.99252433377542,46.26498367558803,2.3422910689665177,5,-3.2750015258789062,-1.0050010681152344,-4.295000076293945,-4.400001525878906,-0.6100006103515625,3,-0.09704702492528328,-1.2091151937622981,73.77999877929688,-2.2558151913557247,70.29000091552734,1.7356356110565456,68.68000030517578,-0.09704702492528328
6089,2011-05-27,73.45999908447266,75.2300033569336,73.4000015258789,74.93000030517578,3460700.0,-0.013959743832581806,-1.301894397420395,-1.2672384309805056,55.39010314899804,43.06532980098543,-2.9672971473268035,-2.339608432780011,-1.6664281279583406,-5.812357174742033,7.4760956455321,1.8300018310546875,-2.228845141382294,2.3854991912841825,-1.4690223307241297,6.240020713292495,0.4582384302800193,4.312759952288346,-5.30873524169921,75.34813095780774,23.761130884536165,1.9272607610041586,5,-1.9699974060058594,0.034999847412109375,-3.0049991607666016,-3.3600006103515625,0.55999755859375,4,-0.0724203615726523,1.0769200672952777,74.5,-1.2091151937622981,73.77999877929688,-2.2558151913557247,70.29000091552734,-0.0724203615726523
6090,2011-05-31,73.93000030517578,75.5,73.45999908447266,74.76000213623047,4739200.0,0.006398056446511369,-1.3050802162087605,0.5646266270838091,55.042014305334014,46.27434848741587,-2.9372624429549745,-2.9921602157165097,-2.005425972341783,-6.0596875125302745,6.692818674566126,2.0400009155273438,-1.971240349488511,2.8740005493164062,-0.9183883284926111,6.666389427125424,0.9778061104119047,4.770194988220908,-5.3540120915527325,74.13509433677683,24.93732456835059,1.896194438904508,5,-2.154998779296875,-0.4350013732910156,-3.2749996185302734,-3.8300018310546875,1.4499969482421875,1,-0.043148957503560625,-1.301894397420395,73.45999908447266,1.0769200672952777,74.5,-1.2091151937622981,73.77999877929688,-0.043148957503560625
6091,2011-06-01,71.97000122070312,74.30000305175781,71.81999969482422,73.86000061035156,4164500.0,-0.02651155250077064,-1.2648407235026895,2.2771026748782055,57.528230895773625,49.221340023978456,-0.547267631231378,-1.1709553671523594,-0.002519899518915736,-3.8676323553381877,6.369017350758891,2.4800033569335938,-1.6292934840265616,0.9640014648437472,-2.747644806948742,4.675647736636236,-0.8918216710524973,2.8198246007399916,-2.840092064169923,35.229343927698494,-16.692289867066016,1.8558231358962467,6,-0.19499969482421875,1.5249977111816406,-1.3150005340576172,-1.8700027465820312,3.0999984741210938,2,-0.007086315514522434,-1.3050802162087605,73.93000030517578,-1.301894397420395,73.45999908447266,1.0769200672952777,74.5,-0.007086315514522434
6092,2011-06-02,73.5999984741211,74.20999908447266,72.08000183105469,72.22000122070312,4610100.0,0.022648287144242607,-1.566267884308688,-0.7301575127358453,59.55793279025187,52.330745281308445,-1.9461054310361874,-2.837759155800967,-1.5697848049388483,-5.282001102081267,6.3571906981680835,2.2399978637695312,-1.1256632395787562,2.524998855590823,-1.330204624479805,6.380202335661451,0.5973971155555091,4.452600595626137,-3.960482050110542,48.36952803491277,-4.265655258718283,1.927601740035315,6,-1.8249969482421875,-0.10499954223632812,-2.674999237060547,-3.5,-0.6800003051757812,3,-0.014130447514792088,-1.2648407235026895,71.97000122070312,-1.3050802162087605,73.93000030517578,-1.301894397420395,73.45999908447266,-0.014130447514792088
6093,2011-06-03,74.58000183105469,76.6500015258789,71.93000030517578,72.20999908447266,6280200.0,0.013315263277867917,-2.2218435010845194,1.7173967127195529,66.00362844535606,55.56944190542803,-2.5674677724572064,-3.6222863789248834,-2.4943622837497514,-6.029227262854334,6.922036217661545,4.720001220703125,-0.36256871221164033,3.2630020141601506,-0.8390860241051428,7.365090052425444,1.211957995027504,5.314046033292797,-4.4716467209649835,57.142879708345575,0.5950922100131919,2.0510440191326444,6,-2.229999542236328,-1.3050003051757812,-1.5050029754638672,-2.410003662109375,-2.1500015258789062,4,-0.02212391372175937,-1.566267884308688,73.5999984741211,-1.2648407235026895,71.97000122070312,-1.3050802162087605,73.93000030517578,-0.02212391372175937
6094,2011-06-06,72.2300033569336,74.58999633789062,72.01000213623047,74.01000213623047,4501000.0,-0.03150976691371665,-1.3243178225307581,-0.7510534668636787,59.381795704370134,58.10051527587161,0.12662614047968646,-1.0953190679319391,-0.11800365239326993,-3.485536323654088,7.626311800317326,2.5799942016601562,0.16285744513879763,0.7650032043457031,-3.238524747299749,4.768531155991155,-1.236760771477023,2.7667671801684293,-1.4674836052649738,8.488685438445184,-51.50459778300858,2.0017639758227244,6,0.80999755859375,1.0449981689453125,1.0474967956542969,-0.06000518798828125,2.5999984741210938,0,0.02298208439104954,-2.2218435010845194,74.58000183105469,-1.566267884308688,73.5999984741211,-1.2648407235026895,71.97000122070312,0.02298208439104954
6095,2011-06-07,72.58000183105469,74.05000305175781,72.54000091552734,73.4000015258789,3818600.0,0.004845610658378741,-2.3555546136565932,0.4606743017813363,59.946528951313034,59.841263847780766,0.43362068244054797,-1.4462203544175196,-0.42929443489552455,-3.653807853204782,8.453894073304976,1.8199996948242188,0.7258568970942747,1.0685016632080107,-2.965560661535946,5.102563987951967,-0.9485294991639677,3.085532825579989,-1.2287339019650432,15.735027911252642,-46.34006802118076,2.017031162371976,6,0.7700004577636719,0.3149986267089844,0.6974983215332031,-0.410003662109375,1.0199966430664062,1,0.019840104377010226,-1.3243178225307581,72.2300033569336,-2.2218435010845194,74.58000183105469,-1.566267884308688,73.5999984741211,0.019840104377010226
6096,2011-06-08,72.69000244140625,73.77999877929688,72.61000061035156,73.37000274658203,4470100.0,0.00151557739840813,-1.7856967693299788,0.829268973473888,55.548970076923325,59.20253454474886,0.7821092580725804,-1.6037942918180619,-0.5849087065590908,-3.574806810534767,9.218502336585924,1.1999969482421875,1.195032352887253,1.1565021514892635,-2.899258793113532,5.212263096092059,-0.8713783208121413,3.1843826237906683,-0.8088611526376752,16.101736010086316,-41.77894656845665,2.0278804723014003,6,1.5449981689453125,-0.4900016784667969,1.1549968719482422,-0.5200042724609375,2.7999954223632812,2,0.037006393199395804,-2.3555546136565932,72.58000183105469,-1.3243178225307581,72.2300033569336,-2.2218435010845194,74.58000183105469,0.037006393199395804
6097,2011-06-09,74.69999694824219,75.1500015258789,72.80999755859375,72.80999755859375,4207900.0,0.027651594983177263,-1.4761954740317933,-2.779409619764611,61.09618165263161,58.83282066343907,-1.2110101679898122,-3.383215889142676,-2.6309962354416427,-5.400076112661338,10.127540114403073,2.4599990844726562,1.874812437439445,2.909996795654294,-1.2698850434748294,7.0898786347834175,0.8200558760897394,4.999937715218849,-2.341969635762581,58.68635437881874,2.7764191518667616,2.0899409195645586,6,-0.464996337890625,-2.4999961853027344,-0.5324974060058594,-2.529998779296875,2.3000030517578125,3,0.004953182887522667,-1.7856967693299788,72.69000244140625,-2.3555546136565932,72.58000183105469,-1.3243178225307581,72.2300033569336,0.004953182887522667
6098,2011-06-10,72.08999633789062,74.11000061035156,72.01000213623047,74.0199966430664,4092800.0,-0.03493976863426074,-1.0095787748367337,-1.0211645124048343,54.74240228624743,58.76085390091123,1.1411885598056983,-0.6747059316909372,-0.07977931383646819,-2.614181113999365,10.58210218768504,2.6899948120117188,2.27209288343073,0.21549644470215412,-3.914096508447713,4.345089397852021,-1.8493000318727724,2.2802929212770806,4.560005187988281,2.547586535330907,-50.35483478866158,2.0647964765749305,6,2.1450042724609375,0.11000442504882812,1.87750244140625,0.0800018310546875,6.57000732421875,4,0.011513412029658276,-1.4761954740317933,74.69999694824219,-1.7856967693299788,72.69000244140625,-2.3555546136565932,72.58000183105469,0.011513412029658276
6099,2011-06-13,70.95999908447266,72.94000244140625,69.93000030517578,72.20999908447266,3733700.0,-0.015674813577761793,1.2213982871910947,0.64766829137167,55.57184685121406,58.819724183786796,2.100117007885615,0.6201913254053864,0.9922434539723781,-1.3041330723010276,10.864759161606754,3.0100021362304688,2.018933243265934,-0.9990009307861385,-4.9703290777202085,2.9723272161479315,-2.9846650042531735,0.9866631426808965,5.597202453613278,19.731772766867977,-35.24006740174475,1.985664073467033,6,2.3300018310546875,1.2400016784667969,2.3675003051757812,1.2099990844726562,7.599998474121094,0,0.02071591374956472,-1.0095787748367337,72.08999633789062,-1.4761954740317933,74.69999694824219,-1.7856967693299788,72.69000244140625,0.02071591374956472
6100,2011-06-14,72.33999633789062,72.9000015258789,71.73999786376953,71.81999969482422,3280600.0,0.019447537644063262,-2.4117739456293688,-0.415997314453125,55.066724242292814,58.54622344451115,0.5261938420419057,-0.5045033818437616,-0.3980053334052229,-2.4905545117613173,11.068283974760366,1.94000244140625,1.6491396547744017,0.20249633789062216,-3.4753905050339284,3.8803831808151728,-1.6364470835716531,2.0414397593528975,3.9521171508789052,46.16849557729072,-7.322625317012658,1.8389434214622784,6,0.9500045776367188,-0.13999557495117188,0.9875030517578125,-0.1699981689453125,7.160003662109375,1,0.03442086838840264,1.2213982871910947,70.95999908447266,-1.0095787748367337,72.08999633789062,-1.4761954740317933,74.69999694824219,0.03442086838840264
6101,2011-06-15,70.37999725341797,72.33000183105469,69.68000030517578,71.22000122070312,4977100.0,-0.027094265740873924,-1.3660750474283125,-1.615402673239726,40.909081636608065,56.474128871884055,2.4998142885977614,1.660334968358356,1.5219855581640473,-0.35375662719832235,10.824643060397245,2.6599960327148438,1.500941273308257,-1.8335025787353487,-5.281884026826134,1.6148788693554366,-3.5576933027807343,-0.10931185468996318,5.657631708007813,12.797016307652825,-34.14582132139124,1.7241907240453918,6,2.785003662109375,1.8200035095214844,2.9475021362304688,1.7900009155273438,9.520004272460938,2,0.04575165311684848,-2.4117739456293688,72.33999633789062,1.2213982871910947,70.95999908447266,-1.0095787748367337,72.08999633789062,0.04575165311684848
6102,2011-06-16,69.83999633789061,71.13999938964844,69.11000061035156,70.31999969482422,4609200.0,-0.0076726475788706505,-1.0927878432745135,0.571429868938537,37.41898912934218,53.298057836771406,2.738334505453892,2.2378898239898035,2.0026282192275033,0.3692024851671647,11.527096318492534,2.029998779296875,1.293140264965814,-2.3245033264160355,-5.882370673440548,1.2333640206084766,-4.103436999928292,-0.5455696529037795,5.816174904160164,14.599914550780966,-24.937446487264914,1.7789336735122543,6,2.2900047302246236,2.3600044250488423,3.377504348754897,2.3300018310547017,10.10000610351564,3,0.08089922425745599,-1.3660750474283125,70.37999725341797,-2.4117739456293688,72.33999633789062,1.2213982871910947,70.95999908447266,0.08089922425745599
6103,2011-06-17,69.34999847412111,70.30999755859375,68.75,70.30999755859375,5086900.0,-0.007016006435608291,2.249998013176613,1.9999841055391308,38.56426315785008,50.98499866493584,2.6914756675165563,2.774027768418307,2.483733632127752,0.9801721566040698,12.318205909748817,1.55999755859375,1.1597590892753402,-2.7535011291503793,-6.464992868636799,0.95799061033604,-4.609246998893596,-0.8977552594071625,5.782479117393734,14.319764308293252,-19.833184523991456,1.8557458697432108,6,2.600002288818345,2.850002288818345,3.8675022125244,2.8199996948242045,10.400001525878892,4,0.11031004605910111,-1.0927878432745135,69.83999633789061,-1.3660750474283125,70.37999725341797,-2.4117739456293688,72.33999633789062,0.11031004605910111
6104,2011-06-20,69.29000091552734,69.79000091552734,68.08999633789061,68.94000244140625,3642200.0,-0.0008651414551386072,1.518528146846252,-0.3645820915687217,36.78814331806005,48.41184470568551,2.5597630678713585,2.9182770035839667,2.5339582199059976,1.1034213630986187,12.962392163311753,1.700004577636733,0.8344688663571134,-2.771998596191409,-6.593795689645134,1.0497984972623158,-4.682897142918279,-0.8611000494645396,5.204228916836016,24.948093208577493,-3.976058995015194,1.9108985467268653,6,2.329998016357422,2.9099998474121094,3.6424999237060547,2.8799972534179688,8.830001831054688,0,0.13522878658935467,2.249998013176613,69.34999847412111,-1.0927878432745135,69.83999633789061,-1.3660750474283125,70.37999725341797,0.13522878658935467
6105,2011-06-21,70.63999938964844,71.30999755859375,69.59999847412111,69.59999847412111,3314300.0,0.019483308648919007,-2.288456882954983,2.9714441416893327,46.076686525619486,47.359368755540636,1.012064851584185,1.815739506932033,1.1783891545060499,-0.1856908106351085,12.899575523108775,2.0199966430664062,0.302078501632451,-1.5200000762939396,-5.067310925977068,2.027310773389189,-3.293655501135504,0.2536553485476247,3.0857224233781864,60.141503492602865,30.69241249627258,1.7736554248415621,6,0.9799995422363281,1.5600013732910156,1.4050006866455078,1.529998779296875,7.529998779296875,1,0.11211775534225032,1.518528146846252,69.29000091552734,2.249998013176613,69.34999847412111,-1.0927878432745135,69.83999633789061,0.11211775534225032
6106,2011-06-22,70.70999908447266,71.83999633789062,70.11000061035156,70.11000061035156,2620100.0,0.000990935665756476,-4.766667090522996,0.5769211018596712,40.610778526231464,45.08321285260728,0.705897842511547,1.8749478944360192,1.1763751879993407,-0.2036787065774206,13.464392310533324,1.7299957275390625,0.03234716107533586,-1.4710002899169865,-4.97642478887316,2.0344242090391873,-3.2237125393950805,0.2817119595611075,2.339435671537643,69.86673990885429,41.04248047919505,1.7527122494780885,6,0.3899993896484375,1.4900016784667969,1.0200023651123047,1.4599990844726562,6.6699981689453125,2,0.12431057883378704,-2.288456882954983,70.63999938964844,1.518528146846252,69.29000091552734,2.249998013176613,69.34999847412111,0.12431057883378704
6107,2011-06-23,70.25,70.4000015258789,68.01999664306639,69.33999633789061,4826600.0,-0.006505431911024706,2.933870540612137,1.5166766272904373,35.440458318411444,42.93855241173662,0.5233145069864804,2.168087687022947,1.7571550537268195,0.2867053976640648,13.411446836452487,2.690002441406264,-0.3110492654404595,-1.7544994354248047,-5.2763685348138125,1.7673696639642031,-3.5154339851193157,0.006435114269706332,2.204302145835939,58.37705589230985,31.766142460240737,1.7609345496945046,6,0.22999954223632812,2.0849990844726562,1.3425006866455078,1.9199981689453125,5.180000305175781,3,0.13736656976340078,-4.766667090522996,70.70999908447266,-2.288456882954983,70.63999938964844,1.518528146846252,69.29000091552734,0.13736656976340078
6108,2011-06-24,67.26999664306639,70.25,67.26999664306639,70.12000274658203,6926700.0,-0.0424199766111546,-1.0912259473813724,-3.1318622354874077,33.99996259131899,40.54167638285939,3.0706059803504218,4.826101799385285,4.801300887665931,3.279434974377466,13.284031698133425,2.980003356933608,-0.6483041051705527,-4.373002624511727,-8.279576449121208,-0.4664287999022463,-6.326289536816475,-2.4197157122069797,4.569999694824233,0.0,-27.70928981064744,1.9532869123047407,6,2.815002441406264,4.690002441406264,4.322504043579116,4.9000015258789205,6.1800003051757955,4,0.18834556905906696,2.933870540612137,70.25,-4.766667090522996,70.70999908447266,-2.288456882954983,70.63999938964844,0.18834556905906696
6109,2011-06-27,68.13999938964844,68.58000183105469,66.5,67.19000244140625,5158900.0,0.012932998216103275,1.273223770334609,-0.33333154868346215,36.142304974063876,38.438963130833955,1.9651786976651522,3.7282519685987836,3.9746346838429503,2.429422477499486,13.07753739536551,2.0800018310546875,-1.3011958964468846,-3.2369998931884822,-7.3420844284132585,0.868084642036294,-5.2895421608008775,-1.184457625576087,2.9687969970703136,30.71162011875575,1.4262127323253502,2.0525422676123912,6,1.2750015258789062,3.4350013732910156,3.7224998474121094,4.029998779296875,3.8300018310546875,0,0.17038451297836832,-1.0912259473813724,67.26999664306639,2.933870540612137,70.25,-4.766667090522996,70.70999908447266,0.17038451297836832
6110,2011-06-28,70.73999786376953,70.91999816894531,68.68000030517578,68.87000274658203,5025700.0,0.03815671407998389,1.0089705429539155,1.9684222361425658,44.7325608857853,38.863794158520314,-0.9897278641949612,0.9244077716351882,1.411359912930564,-0.13702033377104783,12.39716210762984,2.779998779296875,-1.6037975412743606,-0.477501296997076,-4.409149304355736,3.4541467103615844,-2.443325300676406,1.4883227066822542,-4.239997863769531,79.40076351146695,46.44638542121476,1.9658240036793266,6,-1.5699996948242188,0.8350028991699219,1.1775016784667969,1.4300003051757812,-4.349998474121094,1,0.10432577192078596,1.273223770334609,68.13999938964844,-1.0912259473813724,67.26999664306639,2.933870540612137,70.25,0.10432577192078596
6111,2011-06-29,71.45999908447266,72.3499984741211,70.5,71.06999969482422,5523100.0,0.010178134611902312,-1.4183005884112896,0.20855636790913246,40.59233719632496,39.216388388185074,-1.7214487088480013,0.17311512503046345,0.729791451615796,-0.8074420893618566,12.397259983677047,1.8499984741210938,-1.8412337827223695,0.2680000305175838,-3.64968881581531,4.185688876850477,-1.6908443926488559,2.2268444536840235,-4.959999084472656,84.78633125144273,52.81129311661125,1.9588444231664437,6,-2.0349998474121094,0.11500167846679688,0.16250038146972656,0.7099990844726562,-6.9199981689453125,2,0.0938986729700455,1.0089705429539155,70.73999786376953,1.273223770334609,68.13999938964844,-1.0912259473813724,67.26999664306639,0.0938986729700455
6112,2011-06-30,72.55999755859375,72.7300033569336,71.43000030517578,71.68000030517578,4372000.0,0.015393205824433265,1.1311370842166482,2.256406745177824,51.49586720669793,40.653233282501496,-2.676502440172243,-1.0633089174695698,-0.39266930353181806,-1.8614996970142386,12.448673930152287,1.3000030517578125,-2.158680400353859,1.4199985504150447,-2.3892211960531142,5.229218296883204,-0.48461132281903474,3.3246084236491242,-5.825997619628907,97.27117645690129,59.03021494620427,1.904609873234082,6,-2.944995880126953,-0.9849967956542969,-0.9899978637695312,-0.3899993896484375,-14.979995727539062,3,0.06642778193221366,-1.4183005884112896,71.45999908447266,1.0089705429539155,70.73999786376953,1.273223770334609,68.13999938964844,0.06642778193221366
6113,2011-07-01,72.93000030517578,73.23999786376953,71.44999694824219,72.55999755859375,3093300.0,0.005099266249054768,2.616171268717103,0.4204589788717131,56.58863419010514,42.853287823839835,-2.7773450462628944,-1.6477444276739135,-0.8128912613712913,-2.1712875562884335,11.739019775886089,1.7900009155273438,-1.989058794779126,1.8725013732910156,-1.6862564403075027,5.431259186889534,0.09312246649174938,3.651880280090282,-5.836240161132807,95.40062823669243,52.55388814839819,1.779378906799261,7,-3.0600013732910156,-1.3549995422363281,-0.7025012969970703,-0.18000030517578125,-12.139999389648438,4,0.034279445900709415,1.1311370842166482,72.55999755859375,-1.4183005884112896,71.45999908447266,1.0089705429539155,70.73999786376953,0.034279445900709415
6114,2011-07-05,73.88999938964844,74.80000305175781,72.37000274658203,72.91000366210938,3882700.0,0.013163294672364323,-1.3592263932920505,2.648617440254036,55.333803103845874,43.881856332531655,-3.3706769372990664,-2.6108646979846526,-1.828464005561358,-3.047793247920808,11.192438450666483,2.4300003051757812,-1.6603785553350008,2.7495006561279354,-0.9968831289814943,6.495884441237365,0.8763087635732205,4.62269254868265,-6.304540228027335,85.13066578903737,40.94004288485426,1.8731918925547124,7,-3.2399978637695312,-2.3149986267089844,-1.5300006866455078,-1.1399993896484375,-15.299999237060547,1,-0.005954830762495478,2.616171268717103,72.93000030517578,1.1311370842166482,72.55999755859375,-1.4183005884112896,71.45999908447266,-0.005954830762495478
6115,2011-07-06,74.0199966430664,74.05999755859375,72.86000061035156,73.5999984741211,3236300.0,0.0017593348828228716,3.79998779296875,0.42857142857142855,64.33070970206904,46.51740424095806,-3.319926486345423,-2.7694404169272673,-1.9898139090286406,-3.1006771137582803,10.616319191454537,1.1999969482421875,-1.2986977092681258,2.8074981689453153,-1.1069492747703862,6.721945612661017,0.8502744470874575,4.764721890803173,-5.713083092431631,81.86032895087028,32.30657046978152,1.9572237218578539,7,-3.3699951171875,-2.444995880126953,-1.527496337890625,-1.2699966430664062,-13.249996185302734,2,-0.02769515692156288,-1.3592263932920505,73.88999938964844,2.616171268717103,72.93000030517578,1.1311370842166482,72.55999755859375,-0.02769515692156288
6116,2011-07-07,75.37999725341797,75.5999984741211,73.5999984741211,75.04000091552734,5179600.0,0.018373421670223156,4.12821315387926,0.8095186194368755,70.48817415338814,50.41159488928881,-4.411768088578825,-4.129291324224425,-3.376326392154297,-4.3742344284182195,10.1974282441767,2.0,-0.8319434356920397,4.032999038696289,-0.2615996190627925,8.32759769645537,1.8856997098167483,6.18029836757583,-6.423774752670894,94.72418903342664,39.06570503652877,2.1472993288795426,7,-4.329998016357422,-3.8049964904785156,-2.744997024536133,-2.6299972534179688,-13.619998931884766,3,-0.11926237982665744,3.79998779296875,74.0199966430664,-1.3592263932920505,73.88999938964844,2.616171268717103,72.93000030517578,-0.11926237982665744
6117,2011-07-08,75.06999969482422,75.20999908447266,73.4000015258789,73.7300033569336,3278700.0,-0.0041124644453299775,1.2345716223344134,3.9412081500762945,71.43929082070333,54.57152024810929,-3.7393882464174624,-3.9949773811872547,-3.2007956677262825,-3.989416687629088,9.245276921750477,1.9799957275390625,-0.6487730862594958,3.7045013427734403,-0.6536317234918556,8.062634409038736,1.5254348096407995,5.883567875906081,-5.316524077272263,87.22894977286474,25.25325986786885,2.1790665331326453,7,-4.020000457763672,-3.4949989318847656,-2.434999465942383,-2.3199996948242188,-10.5,4,-0.14026906649931525,4.12821315387926,75.37999725341797,3.79998779296875,74.0199966430664,-1.3592263932920505,73.88999938964844,-0.14026906649931525
6118,2011-07-11,72.91999816894531,74.2699966430664,72.23999786376953,73.5199966430664,3167600.0,-0.028639956502186315,-1.0714282933892822,-0.44776127900885926,61.7627906079831,57.41824087410031,-0.7863429301592362,-1.8757780694445927,-1.2362279389608943,-1.7635637765689012,8.469976666014015,2.8300018310546875,-0.4074254543264999,1.5129997253417997,-2.8897605418163863,5.915759992499986,-0.6883804082372933,3.7143798589208927,-2.4649398086050667,20.23810064441124,-44.503713909293204,2.201380133579091,7,-0.779998779296875,-1.3449974060058594,-0.28499794006347656,-0.1699981689453125,-10.529998779296875,0,-0.2103674811174573,1.2345716223344134,75.06999969482422,4.12821315387926,75.37999725341797,3.79998779296875,74.0199966430664,-0.2103674811174573
6119,2011-07-12,72.43000030517578,73.55000305175781,72.0999984741211,72.61000061035156,3159400.0,-0.006719663687240862,-2.4523755460895,0.300001271568989,56.14276236451539,58.68604103840365,0.42039648090776893,-1.3386373888552043,-0.9221606780997149,-1.2421067515265918,8.646130994247242,1.4500045776367188,-0.032624730860788986,0.9495018005371065,-3.470883859229673,5.369887460303886,-1.260691029346276,3.159694630420489,-1.3575491311818269,9.428623744419642,-53.586130327813194,2.2101928298833866,7,0.6199989318847656,-1.3800010681152344,0.38250160217285156,0.31999969482421875,-8.700000762939453,1,-0.1607068803065662,-1.0714282933892822,72.91999816894531,1.2345716223344134,75.06999969482422,4.12821315387926,75.37999725341797,-0.1607068803065662
6120,2011-07-13,74.83000183105469,75.44999694824219,72.86000061035156,72.93000030517578,5021000.0,0.033135462042893415,-1.5392109564040137,-10.55554613656593,62.18935613784733,61.08570980968391,-1.4957162239316375,-3.7339718863789813,-3.3735719330944676,-3.6209632683739557,9.07753620809128,3.0199966430664062,0.7097707034273952,3.2250030517578097,-1.4312779173508972,7.8812840208665165,0.8968625672034563,5.553143536312163,-3.214244981045482,78.00009591238839,15.197239224972847,2.3281404845543525,7,-1.31500244140625,-3.7800025939941406,-1.6725006103515625,-2.0800018310546875,-16.550003051757805,2,-0.2170252743696599,-2.4523755460895,72.43000030517578,-1.0714282933892822,72.91999816894531,1.2345716223344134,75.06999969482422,-0.2170252743696599
6121,2011-07-14,73.5999984741211,75.37999725341797,73.30000305175781,75.18000030517578,4352400.0,-0.01643730224289719,1.101008777675881,-0.8315792432449797,59.47933609177375,61.972761908025674,0.07796853606470222,-2.371977808906763,-2.167454514904506,-2.3710044603311218,9.866502286065982,2.0799942016601562,1.3902927282873065,1.8339996337890625,-2.8664034587009297,6.534402726279055,-0.5162019124559407,4.184201180034066,-1.506132629218456,44.77613979790066,-17.81875967853624,2.350201546244997,7,-0.07500076293945312,-2.549999237060547,-0.4774971008300781,-0.8499984741210938,-18.779998779296875,3,-0.17432062883627164,-1.5392109564040137,74.83000183105469,-2.4523755460895,72.43000030517578,-1.0714282933892822,72.91999816894531,-0.17432062883627164
6122,2011-07-15,75.48999786376953,75.5199966430664,74.02999877929688,74.30999755859375,4475300.0,0.02567934006565209,1.4032265011167238,-0.7468347706838441,74.78890323554398,63.99501402418555,-1.5116705826244328,-4.023265058702947,-4.035691920750438,-4.198719539840027,10.486919693743536,1.9199981689453125,1.817947606470824,3.4414989471435575,-1.4468988331329058,8.32989672742002,0.997300057005333,5.885697837281782,-2.97539610336068,99.12284224099083,27.42825486746976,2.4441988901382317,7,-1.6399993896484375,-4.439998626708984,-2.2724971771240234,-2.7399978637695312,-22.339996337890632,4,-0.18187839357226776,1.101008777675881,73.5999984741211,-1.5392109564040137,74.83000183105469,-2.4523755460895,72.43000030517578,-0.18187839357226776
6123,2011-07-18,77.0,77.0199966430664,75.2699966430664,75.44000244140625,6856100.0,0.020002678221761716,1.187512517047026,1.3220314874082695,75.72590006468592,66.26080257539,-2.6637512804874888,-5.197227214537733,-5.425986878917939,-5.663370274310751,11.180779615066225,1.75,2.350087099139202,4.569001007080075,-0.6183802052499487,9.7563822194101,1.9753104009150633,7.162691613245087,-4.1151506339456745,99.59356401405546,21.776577536130972,2.5936906061650116,7,-2.44000244140625,-5.240001678466797,-3.782499313354492,-4.25,-21.169998168945312,0,-0.16142857539189326,1.4032265011167238,75.48999786376953,1.101008777675881,73.5999984741211,-1.5392109564040137,74.83000183105469,-0.16142857539189326
6124,2011-07-19,78.66000366210938,78.75,77.22000122070312,77.41000366210938,5804700.0,0.021558489118303603,1.1398693926330616,0.8012833052936343,74.32433255711616,67.37120511483968,-3.9962187874567263,-6.449953696208695,-6.929374010414506,-7.242521569964012,11.834871814837554,1.75,2.6494316526811588,5.760504531860349,0.09691498899572082,11.424094074724977,2.9287097604280348,8.592299303292663,-5.196233677273355,98.47204843435482,19.993884075624138,2.8317947714323126,7,-3.235004425048828,-6.035003662109375,-5.442502975463867,-5.910003662109375,-22.630004882812493,1,-0.2068396073606874,1.187512517047026,77.0,1.4032265011167238,75.48999786376953,1.101008777675881,73.5999984741211,-0.2068396073606874
6125,2011-07-20,78.55999755859375,78.94000244140625,77.91999816894531,78.80000305175781,3251800.0,-0.0012713717119212653,2.923061122685525,-0.19200439453125,72.66919972775845,67.6135412897697,-3.5587265819474965,-6.035628273696702,-6.747410771986267,-7.102299663159414,13.260442947123144,1.0200042724609375,2.8572106799155677,5.264498519897458,-0.8253853395504649,11.354382379345381,2.2195565901734966,8.30944044962142,-4.250430771331494,93.26232404368776,14.938419878844826,3.0449419297239606,7,-3.039997100830078,-5.839996337890625,-5.814996719360352,-5.80999755859375,-24.299999237060547,2,-0.1887728930400807,1.1398693926330616,78.66000366210938,1.187512517047026,77.0,1.4032265011167238,75.48999786376953,-0.1887728930400807
6126,2011-07-21,79.5,79.87000274658203,79.0199966430664,79.0199966430664,6146500.0,0.011965408230889318,-2.541667328935866,-1.999968211583699,72.38708261100265,67.71885148869185,-4.305629802790165,-6.622900841238561,-7.612186092871241,-7.989026785962054,15.035980786432457,1.3100051879882812,3.069491080604365,5.765000915527338,-0.7901830051845735,12.32018483623925,2.487408955171375,9.042592875883301,-4.356954794991822,93.66434083513072,17.004436263661304,3.277591960355957,7,-3.5149993896484375,-6.314998626708984,-6.754999160766602,-6.75,-22.90999984741211,3,-0.26691825434846694,2.923061122685525,78.55999755859375,1.1398693926330616,78.66000366210938,1.187512517047026,77.0,-0.26691825434846694
6127,2011-07-22,79.9000015258789,79.9000015258789,78.2699966430664,79.69999694824219,5934900.0,0.00503146573432578,15.299675758153729,0.4166732893586585,72.44042150770062,68.90525492199379,-4.412461923776874,-6.6013341907928265,-7.844363786903784,-8.303506525325943,15.943856287245998,1.6300048828125,3.1777256910101244,5.682502365112299,-1.2047930650258252,12.569797795250423,2.238854650043237,9.126150080181361,-3.8115648125559574,100.0,24.648589638170236,3.443647715069059,7,-3.9000015258789062,-6.700000762939453,-7.217500686645508,-7.150001525878906,-21.110000610351562,4,-0.3138923823791354,-2.541667328935866,79.5,2.923061122685525,78.55999755859375,1.1398693926330616,78.66000366210938,-0.3138923823791354
6128,2011-07-25,79.94000244140625,80.63999938964844,77.66999816894531,77.69000244140625,8331000.0,0.0005006372310818463,-1.5938778501845707,11.249742513827961,70.7049845323463,70.52327960730835,-3.745873513981806,-5.948441009631708,-7.739373426132204,-8.25049793304521,16.700396805662578,2.970001220703125,3.083604043880598,5.089002990722662,-1.4284760560042287,11.606482037449553,1.8302634673592166,8.347742514086107,-3.0892527655721125,79.53224201701669,5.1940362454272275,3.2587395233634457,7,-3.19000244140625,-6.370002746582031,-7.775001525878906,-7.19000244140625,-20.420001983642578,0,-0.33512634597632973,15.299675758153729,79.9000015258789,-2.541667328935866,79.5,2.923061122685525,78.55999755859375,-0.33512634597632973
6129,2011-07-26,79.75,81.0,79.61000061035156,80.54000091552734,7401700.0,-0.0023768130548347255,-1.5981304412928619,-0.3511115180121528,69.52963576064226,71.33886623206334,-2.691358746098672,-5.10582793998941,-7.367169139115816,-7.990000620440554,17.25610447718557,1.3899993896484375,3.006933746553756,4.318500518798828,-1.73375197525327,10.370753012850926,1.292374271772772,7.344626765824884,-2.1414003814030025,62.46248310307696,-10.472956222842782,3.0261262470260513,7,-2.5999984741210938,-6.0,-7.674999237060547,-7.0,-18.639999389648438,1,-0.2999372811153017,-1.5938778501845707,79.94000244140625,15.299675758153729,79.9000015258789,-2.541667328935866,79.5,-0.2999372811153017
6130,2011-07-27,78.12000274658203,79.7300033569336,77.70999908447266,79.11000061035156,4985700.0,-0.02043883703345417,-1.2320425221610092,1.253160400591036,59.17002090676319,71.30449787817328,-0.6097145421923216,-3.0510180428061204,-5.554035182676316,-6.290607009311486,18.51609967097088,2.0400009155273438,3.2051910584866903,2.319503021240237,-3.4202200598104326,8.059226102290907,-0.5503585192850977,5.189364561765572,2.8799972534179688,13.513643549384838,-54.32486528760289,2.8698615405253336,7,-0.6050033569335938,-4.370002746582031,-6.210002899169922,-5.370002746582031,-18.290000915527344,2,-0.28277013812895246,-1.5981304412928619,79.75,-1.5938778501845707,79.94000244140625,15.299675758153729,79.9000015258789,-0.28277013812895246
6131,2011-07-28,78.16999816894531,79.25,78.02999877929688,78.13999938964844,5819700.0,0.0006399823426206375,-8.760009765625,-0.030301862655189155,60.55856671477477,69.72334937586558,0.06338242650960524,-2.711565741463815,-5.419438609545352,-6.2658996291178255,19.904373295108712,1.220001220703125,3.598085785864896,2.033998489379883,-3.4145043981666703,7.482501376926436,-0.6902529543934008,4.7582499331531665,2.8300018310546875,15.015006758769218,-48.28997832683119,2.7242514437732783,7,-0.034999847412109375,-4.4199981689453125,-6.259998321533203,-5.4199981689453125,-19.89999771118164,3,-0.3058718230456715,-1.2320425221610092,78.12000274658203,-1.5981304412928619,79.75,-1.5938778501845707,79.94000244140625,-0.3058718230456715
6132,2011-07-29,77.37999725341797,77.7300033569336,76.5,77.13999938964844,5697600.0,-0.010106190789718972,1.6170003814656397,8.000254323499492,66.74171951009261,68.72510709202189,1.2847822447132557,-1.6252764669271471,-4.5134059869523355,-5.397047755850764,20.92665355139644,1.6699981689453125,3.683695555147395,1.002997589111331,-4.200391824293149,6.206387002515811,-1.5986971175909162,3.604692295813578,3.554202728271491,19.555494520399304,-47.16487779874784,2.601694706702241,7,1.3700027465820312,-3.6299972534179688,-5.729997634887695,-4.629997253417969,-19.819995880126946,4,-0.2686740480584827,-8.760009765625,78.16999816894531,-1.2320425221610092,78.12000274658203,-1.5981304412928619,79.75,-0.2686740480584827
6133,2011-08-01,75.43000030517578,78.91999816894531,74.54000091552734,78.45999908447266,6918500.0,-0.02520027161355387,1.2177218417179478,-12.625107289315574,60.14884015762583,67.1500523809674,3.3398782760150283,0.549806194173101,-2.4595846638341925,-3.368679216657398,21.4784717060525,4.379997253417969,3.888995037079411,-1.0719993591308565,-6.041590993208786,3.8975922749470726,-3.556795176169828,1.4127964579081151,5.326831677246105,13.777082287637663,-57.70391125992813,2.4847958170389646,8,2.3400001525878906,-1.6800003051757812,-4.022500991821289,-2.6800003051757812,-15.040000915527344,0,-0.2206018735559604,1.6170003814656397,77.37999725341797,-8.760009765625,78.16999816894531,-1.2320425221610092,78.12000274658203,-0.2206018735559604
6134,2011-08-02,73.44999694824219,76.0,73.43000030517578,75.19999694824219,5359000.0,-0.026249547248082594,-1.8715188092985193,0.5775579884577035,45.19497438098901,64.0973606757708,5.032325076415731,2.629996815134561,-0.3821171442128417,-1.295794123612069,21.601636124296615,2.5699996948242188,3.6182242275421856,-3.0300025939941406,-8.051901790864221,1.99189660287594,-5.540952192429174,-0.5190529955591074,6.933825170166031,0.31740687904630194,-67.4333340136487,2.5109495984350376,8,3.765003204345703,0.3000030517578125,-2.4274978637695312,-0.6999969482421875,-14.339996337890625,1,-0.189652785149801,1.2177218417179478,75.43000030517578,1.6170003814656397,77.37999725341797,-8.760009765625,78.16999816894531,-0.189652785149801
6135,2011-08-03,71.97000122070312,73.94999694824219,71.12999725341797,73.68000030517578,8598900.0,-0.020149704411587255,1.5066748951378552,0.977142333984375,44.421641566965,60.99008944865551,6.12313740733282,4.161921346801819,1.2265772513434285,0.2336538117844782,22.034307601061737,2.8199996948242188,3.144879067599817,-4.407498550415042,-9.716296340111583,0.9012992392814994,-7.0618974452633125,-1.7530996555667713,7.857515152646499,10.344872945255354,-57.820573946147626,2.6543988948482724,8,4.094997406005859,2.8699989318847656,-1.4750003814697266,0.8999977111816406,-15.180000305175781,2,-0.15089621267405984,-1.8715188092985193,73.44999694824219,1.2177218417179478,75.43000030517578,1.6170003814656397,77.37999725341797,-0.15089621267405984
6136,2011-08-04,66.38999938964844,70.9800033569336,66.08999633789061,70.97000122070312,11297700.0,-0.07753232925400488,1.1260871872781735,2.678365077877867,25.136630702916975,55.73411269256844,10.781732667792554,9.522084446228988,6.821188056711009,5.820624084215723,22.44669616090062,5.880004882812514,2.4276421315305043,-9.538000488281256,-16.475085965838957,-2.600915010723554,-13.006543227060106,-6.069457749502405,12.567765071708024,2.338293132832427,-59.35376151319222,3.468542738778848,8,7.154998779296875,7.154998779296875,3.9825000762939453,6.479999542236328,-8.689998626708984,3,-0.09881002589098664,1.5066748951378552,71.97000122070312,-1.8715188092985193,73.44999694824219,1.2177218417179478,75.43000030517578,-0.09881002589098664
6137,2011-08-05,64.54000091552734,68.05999755859375,62.52000045776367,67.76999664306639,10161000.0,-0.027865619688641652,1.9081368245678676,0.7052389598707304,16.57726826029814,49.7199219956742,11.425273024719274,11.112496923463056,8.552089290878229,7.65460944291452,23.24049377155049,5.539997100830078,1.6582874216415888,-10.861499023437503,-19.46983400790512,-2.253164038969885,-15.165666515671305,-6.557331531203701,12.873631371013218,12.317077680970776,-42.73910857631348,4.304167492233805,8,7.219999313354492,7.219999313354492,5.959999084472656,8.329998016357422,-6.780002593994141,4,-0.09714906056431749,1.1260871872781735,66.38999938964844,1.5066748951378552,71.97000122070312,-1.8715188092985193,73.44999694824219,-0.09714906056431749
6138,2011-08-08,57.58000183105469,63.2599983215332,57.29999923706055,61.599998474121094,12113000.0,-0.1078400834481269,-1.6026186470323667,1.2445826503087247,5.973267165179891,42.658103262845046,16.628630716706354,17.77570687725388,15.286448468310965,14.60570252908623,24.946811533538604,7.240001678466797,0.5702714410006138,-17.05449829101562,-28.767500221988726,-5.3414963600425125,-22.91099925650218,-11.197997325529059,17.74852199945711,1.4973400137451494,-46.081432171182044,5.856500965486553,8,10.934999465942383,11.569997787475586,13.014999389648438,15.289997100830078,0.4199981689453125,0,-0.0003473507663710462,1.9081368245678676,64.54000091552734,1.1260871872781735,66.38999938964844,1.5066748951378552,71.97000122070312,-0.0003473507663710462
6139,2011-08-09,60.790000915527344,60.91999816894531,56.56999969482422,58.9000015258789,10420200.0,0.05574850612007798,3.046521695930505,-0.47014949450474547,17.153420239814054,37.98959207762847,11.673963511424972,14.386562589642693,11.916985207986386,11.37200173658168,26.8487881321122,4.349998474121094,-0.584982045889106,-13.262499237060553,-26.494910221289942,-0.03008825283116323,-19.87870472917524,-6.646293744945865,11.653958980032257,24.280793369361522,-16.79561184238356,6.616205492114694,8,7.119998931884766,7.994998931884766,9.932498931884766,12.079998016357422,-1.1800003051757812,1,-0.0065800546118552905,-1.6026186470323667,57.58000183105469,1.9081368245678676,64.54000091552734,1.1260871872781735,66.38999938964844,-0.0065800546118552905
6140,2011-08-10,58.59000015258789,60.88999938964844,57.86999893188477,59.54999923706055,9778000.0,-0.03619017486110143,-1.5166654480836017,-0.5079361875620626,13.069578826875897,32.71303786786193,12.082947176864707,16.13475866221053,13.913517925863289,13.551553708052879,28.149485256957018,3.0200004577636648,-1.8626627954665338,-14.650499916076654,-29.567864166316156,0.2668643341628396,-22.109182041196405,-7.191817790956904,10.996646906839345,14.018042639886316,-19.56337743583603,7.458682125119748,8,9.154998779296875,10.194999694824219,12.522500991821289,14.279998779296875,0.5600013732910085,2,0.008875242471572342,3.046521695930505,60.790000915527344,-1.6026186470323667,57.58000183105469,1.9081368245678676,64.54000091552734,0.008875242471572342
6141,2011-08-11,60.77000045776367,61.6500015258789,57.79999923706055,59.47999954223633,8103700.0,0.037207719738834744,1.5245891387547912,-1.3437522351763107,18.212020901351437,27.320849133557356,8.01841629537654,13.643808991904308,11.614372595152844,11.329882913114432,29.401021873754583,3.8500022888183523,-3.187115085530536,-11.82899971008301,-27.750917875502537,4.092918455336516,-19.789958792792774,-3.8680406273732473,6.473650076035028,36.55353824027219,10.903789247646145,7.960959082709765,8,6.974998474121094,8.014999389648438,10.342500686645508,12.099998474121094,-3.0400009155273438,3,-0.06549283383669724,-1.5166654480836017,58.59000015258789,3.046521695930505,60.790000915527344,-1.6026186470323667,57.58000183105469,-0.06549283383669724
6142,2011-08-12,61.7599983215332,62.52999877929688,61.15999984741211,61.90999984741211,6502800.0,0.01629089775073478,-1.029630341288645,-0.11628017009397751,20.715189615957925,22.939332406705372,5.117914966386536,12.197843362298443,10.46172933234736,10.303548301821593,30.5315004369347,1.7599983215332102,-4.308015880200287,-10.152501869201657,-26.720454255407788,6.415450517004473,-18.43647806230473,-1.8685256760985922,3.5623950612500863,77.57847073373921,56.31782024639495,8.283976193103065,8,4.525001525878906,7.025001525878906,9.552501678466797,11.110000610351562,-3.8899993896484304,4,-0.06573830422495641,1.5245891387547912,60.77000045776367,-1.5166654480836017,58.59000015258789,3.046521695930505,60.790000915527344,-0.06573830422495641
6143,2011-08-15,64.56999969482422,64.66999816894531,62.349998474121094,62.40999984741211,6386300.0,0.04549872813567224,-1.0350851362497888,-14.399852499872845,27.450972170153236,20.967776605501392,0.67656765638921,8.863296584858205,7.486788354793532,7.4632816280089145,30.878402728449377,2.9099998474121094,-5.509249555659551,-6.721000480651853,-23.417456982329156,9.975456021025451,-15.069228731490512,1.6272277701867992,-8.0,98.76545070421209,79.29961938311524,8.348228250838652,8,0.6899986267089844,4.215000152587891,6.742500305175781,8.299999237060547,-10.239997863769531,0,-0.1054669568759018,-1.029630341288645,61.7599983215332,1.5245891387547912,60.77000045776367,-1.5166654480836017,58.59000015258789,-0.1054669568759018
6144,2011-08-16,62.38999938964844,64.12999725341797,61.95000076293945,63.36000061035156,5172200.0,-0.03376181377542309,-1.35675490652953,-0.449074670938186,27.009635653389452,19.033109281770777,1.254661794177757,10.289436527693823,9.548875629751052,9.598595793017765,30.73323715750217,2.6199989318847656,-6.919434006109569,-8.08750057220459,-24.857494667460784,8.682493523051605,-16.472497619832694,0.29749647542350743,-5.657999725341796,66.81223968296362,44.66876735559743,8.384997047628099,8,1.3850021362304688,6.395000457763672,9.467500686645508,10.479999542236328,-11.34000015258789,1,-0.07036383126454737,-1.0350851362497888,64.56999969482422,-1.029630341288645,61.7599983215332,1.5245891387547912,60.77000045776367,-0.07036383126454737
6145,2011-08-17,63.72999954223633,64.20999908447266,62.81999969482422,63.02000045776367,5553300.0,0.02147780358546081,-1.504502027630765,-0.7319568979078181,29.661971579750116,19.535924934752238,-1.5389379063396476,8.20196325885776,8.092819031347489,8.225079954842613,30.512099835361344,1.8199996948242188,-8.19243343734695,-6.006000518798828,-22.581574728041687,10.569573690444038,-14.293787623420258,2.2817865858226014,-6.839239907836912,86.31733955086514,60.65845643141775,8.287787104621433,8,-1.4150009155273438,5.055000305175781,8.319999694824219,8.920001983642578,-14.119998931884766,2,-0.06464771632634769,-1.35675490652953,62.38999938964844,-1.0350851362497888,64.56999969482422,-1.029630341288645,61.7599983215332,-0.06464771632634769
6146,2011-08-18,58.27999877929688,61.88999938964844,57.54999923706055,61.83000183105469,9696200.0,-0.08551703753469386,1.3651238789773696,-5.000010745639947,26.22011907251934,20.607352802776816,2.949891620147312,12.62815544529294,13.357494839943548,13.566741322323416,30.346584846655578,6.180000305175781,-9.301018291489456,-10.395001220703115,-27.05539064376162,6.265388202355389,-18.725195932232374,-2.064806509173863,-1.2336543742065516,10.252804097585642,-15.509815321921042,8.330194711529254,8,2.3400001525878835,10.505001068115227,14.00250053405761,14.370002746582024,-7.399997711181655,3,0.014927981551212222,-1.504502027630765,63.72999954223633,-1.35675490652953,62.38999938964844,-1.0350851362497888,64.56999969482422,0.014927981551212222
6147,2011-08-19,54.81999969482422,58.13999938964844,54.45000076293945,57.40999984741211,11824300.0,-0.05936855108002814,-1.2162167115915317,0.7295768805904086,25.2699765826829,22.75143162694382,5.460322450986425,14.875562896764478,16.523344434998563,16.890794518660954,30.792832881971904,3.829998016357429,-10.494136955124816,-12.601000213623053,-29.478021554181822,4.276021126935717,-21.039510883902437,-4.162489543343668,9.849998474121094,3.6203427181628536,-22.681063823296874,8.438510670279383,8,4.739999771118164,12.905000686645508,17.467498779296875,17.450000762939453,-3.2900009155273366,4,0.053082814002402445,1.3651238789773696,58.27999877929688,-1.504502027630765,63.72999954223633,-1.35675490652953,62.38999938964844,0.053082814002402445
6148,2011-08-22,53.1500015258789,56.56999969482422,52.90999984741211,56.38999938964844,9643300.0,-0.030463301317803393,1.0333341104016243,1.2509643524662264,25.459382413689227,23.674316312929946,7.192174941384366,15.215732734729052,17.957863858377202,18.417907184858954,31.10455542445586,3.6599998474121094,-10.950058647434318,-12.931498336791996,-29.87730388692149,4.014307213337503,-21.40440111185675,-4.458595561727243,11.3155966949463,2.1239088023975925,-26.329777084219263,8.47290277506475,8,5.639997482299812,13.804998397827156,19.29999732971192,18.424999237060554,-4.390003204345696,0,0.08880521675446595,-1.2162167115915317,54.81999969482422,1.3651238789773696,58.27999877929688,-1.504502027630765,63.72999954223633,0.08880521675446595
6149,2011-08-23,55.83000183105469,55.91999816894531,52.709999084472656,53.6500015258789,12374000.0,0.05042333449173819,1.720346297954605,-0.6728400439867859,31.038533463931756,25.670866828158378,4.173496086905352,11.227461156408467,15.105100346005003,15.616659425514882,31.332036348543042,3.2099990844726562,-11.054331708431889,-9.055498123168945,-25.301427475965355,7.190431229627464,-17.178462799567157,-0.9325334467707407,8.173372454833995,27.130458665930707,-3.464585015739491,8.122964676398206,8,2.859996795654297,11.02499771118164,17.32999610900879,15.929996490478516,-7.240001678466797,1,-0.026867274777083172,1.0333341104016243,53.1500015258789,-1.2162167115915317,54.81999969482422,1.3651238789773696,58.27999877929688,-0.026867274777083172
6150,2011-08-24,56.02999877929688,56.16999816894531,54.56000137329102,55.459999084472656,5431500.0,0.0035822486420007404,2.7882345549362104,0.26146771331679375,36.06777481010644,27.65483948468671,3.9919729347208346,9.789601152279651,14.686613926925325,15.311633505596085,32.6792658966262,1.6099967956542898,-10.099114173321155,-7.751000976562494,-23.192148811457905,7.690146858332909,-15.471574894010196,-0.0304270591147926,7.295772994506841,36.16557281542109,1.9137776026498017,7.720573917447702,8,2.6599998474121023,10.825000762939446,17.99500083923339,16.595001220703118,-9.879997253417983,2,-0.08888095039681576,1.720346297954605,55.83000183105469,1.0333341104016243,53.1500015258789,-1.2162167115915317,54.81999969482422,-0.08888095039681576
6151,2011-08-25,54.2599983215332,56.97000122070313,54.0,56.599998474121094,6734800.0,-0.031590228383472585,-1.0769262575510465,-4.105265623535974,36.14554707033779,29.36932364628447,5.298624097324705,10.199409024800389,16.276238870146884,16.96189316389149,33.974854237943546,2.970001220703132,-9.609997745449448,-8.325501441955566,-22.74449300481197,6.093490120900846,-15.534997223383769,-1.1160056605273638,8.428827090910659,28.5451040506041,-8.130932258522616,7.209495781428206,8,4.430000305175781,12.595001220703125,19.860002517700195,18.460002899169922,-9.789997100830071,3,-0.08569844922638481,2.7882345549362104,56.02999877929688,1.720346297954605,55.83000183105469,1.0333341104016243,53.1500015258789,-0.08569844922638481
6152,2011-08-26,56.59000015258789,56.81000137329102,53.15999984741211,53.27000045776367,7048700.0,0.04294142836583936,-1.062147221414028,-1.4188031958683898,48.475513154362496,31.70538375564106,2.411757018737063,6.568798838210036,13.806625903937572,14.51841627544377,36.22898378486691,3.6500015258789134,-8.688138920563347,-4.955999755859374,-17.79522763605739,7.883228124338643,-11.375613695958378,1.4636141842396313,5.500095680177701,91.0797916065955,47.890343271419056,6.419613940099007,8,1.8699989318847656,10.264999389648438,17.9950008392334,16.595001220703125,-11.360000610351562,4,-0.10090120284637505,-1.0769262575510465,54.2599983215332,2.7882345549362104,56.02999877929688,1.720346297954605,55.83000183105469,-0.10090120284637505
6153,2011-08-29,58.790000915527344,58.849998474121094,57.18999862670898,57.61999893188477,4613700.0,0.03887613990117389,1.573648958348746,0.35241026843061746,46.8213603652215,33.90668650140017,-0.7759596779396745,3.223524371295781,11.50549624022048,12.245002836262628,39.23089699762408,2.259998321533203,-7.959870359311672,-1.9239990234375028,-13.012190979953559,9.164192933078553,-7.468095001695531,3.620096954820525,2.737289112340669,99.0228409681131,51.233958613055925,5.544095978258027,8,-0.3300018310546875,8.064998626708984,15.809999465942383,14.40999984741211,-9.979999542236321,0,-0.12349042393556053,-1.062147221414028,56.59000015258789,-1.0769262575510465,54.2599983215332,2.7882345549362104,56.02999877929688,-0.12349042393556053
6154,2011-08-30,59.52000045776367,60.040000915527344,57.66999816894531,58.40999984741211,5271100.0,0.012417069754518728,1.2046521530845797,0.9487168619114593,51.550517458187784,36.33874715455991,-2.1857349193814812,1.4718798267099515,10.682699593365271,11.44509022952164,41.885502106396814,2.3700027465820312,-7.334555098177503,-0.49749965667724894,-9.82793405662997,8.832934743275473,-5.162716856653603,4.167717543299112,1.4782521135006164,92.44185498497131,38.71308328430623,4.66521719997636,8,-2.220001220703125,7.334999084472656,15.639999389648438,14.049999237060547,-9.970001220703125,1,-0.18077960439308016,1.573648958348746,58.790000915527344,-1.062147221414028,56.59000015258789,-1.0769262575510465,54.2599983215332,-0.18077960439308016
6155,2011-08-31,61.11000061035156,61.959999084472656,59.66999816894531,60.2400016784668,8544500.0,0.026713712035606907,-1.2786011299821032,0.7837823905423054,50.57823159703611,39.045204101728444,-4.678455070825599,-1.0260462745493868,8.97294385728236,9.788124536821542,43.55846800989474,2.4399986267089844,-7.076483005615984,1.635500526428224,-5.847182258884516,9.118183311740964,-2.1058408662281494,5.3768419190845975,-8.400001525878906,90.34092559302292,33.01693792121935,3.7413413926563703,8,-3.7750015258789062,5.1100006103515625,14.34000015258789,12.639999389648438,-11.790000915527344,2,-0.2048764577436918,1.2046521530845797,59.52000045776367,1.573648958348746,58.790000915527344,-1.062147221414028,56.59000015258789,-0.2048764577436918
6156,2011-09-01,59.83000183105469,62.47999954223633,59.77999877929688,61.59000015258789,8175800.0,-0.0209458151941182,-1.9032197198870506,-2.0229890601363647,46.74975314963083,41.43184594250044,-3.5262937782602535,-0.27690155944994643,10.113587610088928,11.029120588381033,43.83346292202498,2.700000762939446,-6.670105591209136,0.6835016250610337,-6.061565115788838,7.428568365910905,-2.6890317453639057,4.056034995485973,-6.935002746582029,71.56654723225695,16.110434118439287,3.372533370424936,9,-2.2350025177001953,6.149997711181641,15.802497863769531,13.919998168945312,-7.730003356933594,3,-0.2286478336371235,-1.2786011299821032,61.11000061035156,1.2046521530845797,59.52000045776367,1.573648958348746,58.790000915527344,-0.2286478336371235
6157,2011-09-02,58.27000045776367,58.95000076293945,57.349998474121094,57.52999877929688,5782400.0,-0.026073898137193408,-1.909089017509424,-0.4204559001068509,38.92405143939776,42.92792027869027,-1.5929616266896005,0.8319362484507025,11.528062820061308,12.568754032698251,43.58137306236941,2.4800033569335938,-6.505053580690742,-0.5629997253417969,-6.8175711394248,5.691571688741199,-3.6902854323832983,2.5642859816997046,-4.991601354980467,20.41591009719194,-28.340693013753622,3.1272857070414983,9,-0.6750011444091797,7.5449981689453125,17.67249870300293,15.479999542236328,-5.040000915527344,4,-0.23682854176504264,-1.9032197198870506,59.83000183105469,-1.2786011299821032,61.11000061035156,1.2046521530845797,59.52000045776367,-0.23682854176504264
6158,2011-09-06,57.56000137329102,57.7400016784668,55.09000015258789,55.52999877929688,5156500.0,-0.012184641820747633,1.2175715254778472,2.743240526427055,41.045609045401996,44.039817565520295,-0.2141370520518393,1.6236030969930795,12.177354168678768,13.24191485360101,42.657561182994236,3.1800003051757812,-5.666436019723349,-1.271998786926261,-7.527420066432732,4.98342249258021,-4.3997094266795,1.8557118528269783,-3.9135382529296905,33.42356461034345,-12.510076140148165,3.1277106397532357,9,0.259998321533196,8.254997253417962,18.689998626708977,16.189998626708977,-4.080001831054695,1,-0.2142112845184201,-1.909089017509424,58.27000045776367,-1.9032197198870506,59.83000183105469,-1.2786011299821032,61.11000061035156,-0.2142112845184201
6159,2011-09-07,60.38999938964844,60.38999938964844,58.40999984741211,58.77999877929688,4273200.0,0.04916605192561008,1.4596258280970118,0.7931027354914811,44.13211400612041,44.93585525396629,-2.603010375069303,-1.304796112862448,9.290234498766509,10.375193736029829,41.25301257996814,2.8299980163574148,-4.3575157865539325,1.5779993057251005,-4.653575601311928,7.809574212762129,-1.5377881477934139,4.693786759243615,-6.390194812412105,71.71853416503032,29.61699515533421,3.1157874535185144,9,-2.5699996948242188,3.9650001525878906,15.370000839233398,13.360000610351562,-7.00999832153321,2,-0.19175357068048526,1.2175715254778472,57.56000137329102,-1.909089017509424,58.27000045776367,-1.9032197198870506,59.83000183105469,-0.19175357068048526
6160,2011-09-08,59.11000061035156,61.0,58.6500015258789,59.65999984741211,4004000.0,-0.02119554217972519,-2.1972824775334483,-0.3416143034507611,51.7085262669227,46.66507516469795,-0.9389033828958446,0.017030407943792625,10.413241656438984,11.591971806890257,39.7003154482474,2.349998474121101,-2.890241064250418,0.2720005035400419,-5.960013582907777,6.504014589987861,-2.8440065396838676,3.3880075467639514,-4.7709882345152295,54.39784559921208,7.926127485013772,3.1160070432239095,9,-1.2900009155273438,4.219997406005859,16.372499465942383,14.639999389648438,-2.44000244140625,3,-0.16173238495309428,1.4596258280970118,60.38999938964844,1.2175715254778472,57.56000137329102,-1.909089017509424,58.27000045776367,-0.16173238495309428
6161,2011-09-09,56.790000915527344,58.43000030517578,56.13999938964844,58.31000137329102,5906300.0,-0.03924885249312504,1.602276249368732,2.763641029553554,54.254863369536984,47.307225188606225,1.9866340832047484,2.1329265875292265,12.522842960792673,13.830945903126093,38.59583169810549,2.970001220703125,-1.8649294121839688,-1.8489992141723661,-8.075431046773062,4.37743261842833,-4.962215130472714,1.2642167021279818,-2.125349053035009,28.764819066515802,-22.171944529355624,3.113215916300349,9,1.9949989318847656,5.055000305175781,18.662498474121094,16.959999084472656,-3.3500022888183665,4,-0.13153726184675407,-2.1972824775334483,59.11000061035156,1.4596258280970118,60.38999938964844,1.2175715254778472,57.56000137329102,-0.13153726184675407
6162,2011-09-12,57.70000076293945,57.77000045776367,55.45000076293945,55.63999938964844,5383200.0,0.01602394493294157,1.109089900245701,-1.3552636532240394,60.16078636958479,48.789383633535486,1.3976209379756739,0.9519746621913043,11.37321937759333,12.80750539939838,37.87387010093245,2.3199996948242188,-1.1431486600226535,-0.735999488830565,-6.796519955922122,5.324520978260992,-3.766259722376347,2.294260744715217,-2.7227349932573617,44.162448015873274,-12.4139112997727,3.03026023354578,9,1.0849990844726562,2.68499755859375,15.84499740600586,15.84499740600586,-1.979999542236321,0,-0.09705376455411119,1.602276249368732,56.790000915527344,-2.1972824775334483,59.11000061035156,1.4596258280970118,60.38999938964844,-0.09705376455411119
6163,2011-09-13,57.7599983215332,58.1500015258789,56.31000137329102,57.849998474121094,4790700.0,0.0010398190260039186,4.3332854196958905,-0.04368936533479502,54.881125924610984,49.159451240915836,1.3143728826271968,0.3748486233938735,11.0574266183922,12.61761653606851,37.96426958320929,1.8400001525878764,-0.23951546458992823,-0.33550186157226847,-5.666232789715593,4.995229066571056,-3.000867325643931,2.329863602499394,-2.482623200948943,41.62158335389604,-17.90785412791729,2.6653654640716633,9,1.0250015258789062,0.9300003051757812,14.000001907348633,14.000001907348633,-3.4599990844726562,1,-0.07842795898434207,1.109089900245701,57.70000076293945,1.602276249368732,56.790000915527344,-2.1972824775334483,59.11000061035156,-0.07842795898434207
6164,2011-09-14,58.0,58.75,55.65999984741211,57.7599983215332,6464900.0,0.004155153833813818,2.5517208872012644,-2.666680795151104,54.972239938132944,49.64767438992659,0.9343405475554363,-0.22230140789574193,10.528196262135125,12.240136183750138,38.027257190075694,3.0900001525878906,-0.03679867280482085,0.12399978637695597,-4.808856335206855,5.056855907960767,-2.3424282744149494,2.5904278471688613,-2.549999237060547,45.94593851531962,-15.855667026400091,2.466428060791904,9,0.7849998474121094,0.6899986267089844,10.832500457763672,11.149999618530273,-4.150001525878906,2,-0.07793104237523574,4.3332854196958905,57.7599983215332,1.109089900245701,57.70000076293945,1.602276249368732,56.790000915527344,-0.07793104237523574
6165,2011-09-15,59.61000061035156,59.83000183105469,58.47000122070313,58.91999816894531,5555500.0,0.027758631212958074,1.4070703251593264,2.8749900659620122,63.613238961788774,51.52139503572192,-1.0178488723906796,-2.2733434666303225,8.63752121176256,10.512439041668557,37.983769573987146,1.8300018310546875,0.11761505027791941,1.940000343322751,-2.2519922711415603,6.131992957787062,-0.15599596390940462,4.035996650554907,-3.950000762939453,94.97714230472107,27.77214120508262,2.095996307232157,9,-1.5650005340576172,-0.9200019836425781,8.737499237060547,9.174999237060547,-5.119998931884766,3,-0.10451265691070077,2.5517208872012644,58.0,4.3332854196958905,57.7599983215332,1.109089900245701,57.70000076293945,-0.10451265691070077
6166,2011-09-16,59.1500015258789,60.40999984741211,58.02999877929688,60.13999938964844,4763400.0,-0.00771681059826701,2.1111149895282644,-1.434774436090236,57.19910601321326,53.55195665503476,-0.7425374225529211,-1.8391165175445323,8.761870135355174,10.845762361021322,36.88728368440388,2.3800010681152273,0.02592176166073301,1.4365011215209904,-2.7999638939808307,5.6729661370228115,-0.6817313862299201,3.554733629271901,-3.4900016784667898,74.5968033446286,9.981701848030397,2.1182325077509105,9,-1.1050014495849538,-0.46000289916991477,9.114997863769538,9.63499832153321,-2.640003204345696,4,-0.04192735913706702,1.4070703251593264,59.61000061035156,2.5517208872012644,58.0,4.3332854196958905,57.7599983215332,-0.04192735913706702
6167,2011-09-19,57.72999954223633,58.349998474121094,56.56000137329102,57.63999938964844,3739400.0,-0.024006795384803215,1.691728978261919,-0.0909094412034426,46.88234820250302,54.20048322804598,0.6624764924604207,-0.20019046622993386,9.83279470862982,12.078131061518619,35.40881012213789,2.5900001525878764,-0.20010077332402432,-0.12900085449219034,-4.140977427096388,3.8829757181120073,-2.134989140794289,1.8769874318099085,-1.7971997070312469,43.57894094366777,-15.994621813763025,2.005988286302098,9,0.49500083923339844,0.9599990844726562,10.53499984741211,11.055000305175781,-2.3199996948242188,0,-0.07431146630078711,2.1111149895282644,59.1500015258789,1.4070703251593264,59.61000061035156,2.5517208872012644,58.0,-0.07431146630078711
6168,2011-09-20,57.86999893188477,60.16999816894531,57.65999984741211,58.22999954223633,5793600.0,0.0024250717262870314,-5.435903204350718,-3.999999999999921,44.97257183185947,54.29386743090587,0.638186777095946,0.03325628492817856,9.407459073301077,11.737911221625389,33.41099310897967,2.509998321533203,-0.2059122375760083,-0.22500133514403586,-3.5706134785600696,3.120610808271998,-1.8978074068520527,1.447804736563981,-1.6753111083984393,46.526296515213964,-8.52242612528584,1.6728060717080155,9,0.35500144958495383,0.8199996948242116,9.665000915527337,10.915000915527337,-1.3899993896484446,1,-0.037152198909011114,1.691728978261919,57.72999954223633,2.1111149895282644,59.1500015258789,1.4070703251593264,59.61000061035156,-0.037152198909011114
6169,2011-09-21,54.33000183105469,58.6500015258789,54.18999862670898,58.02000045776367,6952800.0,-0.06117154252926116,-1.2468499961084292,10.249978807273546,31.535943977949543,52.05246939879775,3.6075456763596208,3.6418339900883225,12.630898350053045,15.064490843482105,31.56340450965126,4.460002899169922,0.08585815165937305,-3.6899984359741183,-7.305748142764742,-0.07424872918349479,-5.49787328936943,-1.8821235825788065,8.14999771118164,2.250854933592501,-46.33702851906077,1.8078748533953108,9,2.9699974060058594,4.129997253417969,12.692497253417969,14.454998016357422,6.439998626708984,2,-0.0005522288419469445,-5.435903204350718,57.86999893188477,1.691728978261919,57.72999954223633,2.1111149895282644,59.1500015258789,-0.0005522288419469445
6170,2011-09-22,51.04999923706055,51.9900016784668,49.66999816894531,51.63000106811523,10346500.0,-0.06037184766151271,2.5692277897109053,0.15718212653427713,28.438104185094545,49.18394060052636,6.284930223130537,6.8824867423157485,15.472331406844233,18.159494089305255,30.022284378338338,4.660003662109375,0.2590599622004035,-6.721001052856444,-11.433372383274481,-2.008629722438407,-9.077186718065462,-4.364815387647425,11.264200286865233,12.849169948288482,-31.47580825298263,2.3561856652090194,9,3.989999771118164,5.8899993896484375,15.230001449584961,17.735000610351562,9.84000015258789,3,0.054848173925688304,-1.2468499961084292,54.33000183105469,-5.435903204350718,57.86999893188477,1.691728978261919,57.72999954223633,0.054848173925688304
6171,2011-09-23,49.61000061035156,50.54999923706055,48.79999923706055,50.02999877929688,7274500.0,-0.02820761308970976,1.3972617772319913,0.7241324879640315,28.606713454520374,45.677932498852535,7.374886884984541,8.386223418756899,16.487637983871792,19.42547803319431,28.804782693676923,2.25,0.06726009225752705,-7.928499794006349,-13.70821502833126,-2.148784559681438,-10.818357411168805,-5.038642176843894,12.198430859375001,7.12402330152853,-38.56362592994221,2.889857617162455,9,4.994998931884766,6.029998779296875,15.939998626708984,19.174999237060547,8.380001068115234,4,0.09836728498441061,2.5692277897109053,51.04999923706055,-1.2468499961084292,54.33000183105469,-5.435903204350718,57.86999893188477,0.09836728498441061
6172,2011-09-26,50.88000106811523,50.959999084472656,47.86000061035156,50.11000061035156,7406900.0,0.025599686396671206,5.666688543149311,-1.83334241598542,33.94230342475524,43.35139666553523,5.627527300840185,7.026777113529498,14.738017111437294,17.999056613429538,27.443259048867635,3.0999984741210938,-0.3011765244048661,-6.372999382019053,-12.86963851488683,0.12363975084872436,-9.621318948452945,-3.1246798155851607,10.147924467651379,24.532908665407234,-21.768100675088185,3.24831956643389,9,3.2549991607666087,4.289999008178718,13.82249832153321,17.904998779296882,2.6599998474121165,0,0.1106524594187972,1.3972617772319913,49.61000061035156,2.5692277897109053,51.04999923706055,-1.2468499961084292,54.33000183105469,0.1106524594187972
6173,2011-09-27,51.52999877929688,53.0,51.1500015258789,52.86000061035156,6156600.0,0.012775111979881348,1.2981338792376382,-1.7272740784043743,26.20837021011576,40.1554111402,4.471047005822982,6.11869965578412,13.557383952088152,17.234428211159504,26.638062998256785,2.1199989318847727,-0.5854306921651613,-5.360001564025872,-12.291774577146093,1.5717714490943493,-8.825888070585982,-1.8941150574657613,8.444492762436518,34.01295512092138,-8.698115790463426,3.4658865065601105,9,2.605001449584954,3.640001296997063,12.112501144409173,16.195001602172844,3.600002288818345,1,0.07529596662195326,5.666688543149311,50.88000106811523,1.3972617772319913,49.61000061035156,2.5692277897109053,51.04999923706055,0.07529596662195326
6174,2011-09-28,48.7599983215332,51.7599983215332,48.6500015258789,51.75,5699400.0,-0.05375510427678443,1.0664442059025232,2.248118467698462,24.266524271513205,35.78355395239159,6.473247375882671,8.475815303135484,15.700105693827851,19.880031386279427,26.42867391766378,3.109996795654304,-1.2035359091274813,-7.592001914978027,-15.291983681525295,0.10797985156924739,-11.441992798251661,-3.7420110317043935,10.245333945689652,17.50968517611435,-22.7431110685386,3.8499908832736365,9,5.375001907348633,6.410001754760742,14.11250114440918,18.19500160217285,8.09000015258789,2,0.15832652761380106,1.2981338792376382,51.52999877929688,5.666688543149311,50.88000106811523,1.3972617772319913,49.61000061035156,0.15832652761380106
6175,2011-09-29,48.59000015258789,50.56000137329102,47.31999969482422,50.290000915527344,7234500.0,-0.003486426882632565,1.892856473825905,0.5685618089054632,27.17148406843097,32.44715151408246,5.493353315897004,8.073696565247346,15.231140613778692,19.885378943815198,27.02143411458142,3.240001678466804,-1.7213271773904921,-7.136000061035155,-15.232766451284036,0.9607663292137261,-11.184383256159592,-3.087616865910718,9.523705582085263,22.359161787481078,-18.54759052316532,4.048383195124439,9,5.154998779296875,6.309999465942383,14.182498931884766,18.264999389648438,7.5600013732910085,3,0.25066886739919214,1.0664442059025232,48.7599983215332,1.2981338792376382,51.52999877929688,5.666688543149311,50.88000106811523,0.25066886739919214
6176,2011-09-30,46.1500015258789,47.36000061035156,46.040000915527344,47.36000061035156,7812500.0,-0.050216065425944145,1.1818193282344558,0.7117638479058486,20.369413125576813,29.50126983886843,6.588194550253839,9.946223586594051,16.960345231704032,22.135286655737467,27.909596922116137,2.549999237060547,-2.3795058725700713,-8.891998672485357,-17.799695221225413,0.01569787625469843,-13.345846946855389,-4.438150398115326,10.884333604809363,1.5804687474307317,-37.30694375282746,4.45384827437003,9,6.954998016357429,8.109998703002937,16.622497558593757,20.70499801635743,10.649997711181648,4,0.31939322592446695,1.892856473825905,48.59000015258789,1.0664442059025232,48.7599983215332,1.2981338792376382,51.52999877929688,0.31939322592446695
6177,2011-10-03,44.47000122070313,47.1500015258789,44.47000122070313,45.27999877929688,9549800.0,-0.03640303899521424,-5.617304649235139,0.6694199764182133,18.522029563817995,26.562320697974936,6.9168386339258845,11.108913012535517,17.882479527449725,23.656289049246986,28.37741592644674,2.680000305175767,-3.496387297692749,-9.881999015808098,-19.81571303299973,0.0517150013835348,-14.848856024403915,-4.915142007212282,11.245013804165822,0.0,-36.94944625974091,4.9668570085958175,10,7.0900001525878835,9.004999160766594,18.302497863769524,22.384998321533196,14.909999847412095,0,0.304025187466588,1.1818193282344558,46.1500015258789,1.892856473825905,48.59000015258789,1.0664442059025232,48.7599983215332,0.304025187466588
6178,2011-10-04,45.22999954223633,45.31000137329102,41.90999984741211,43.45000076293945,12600000.0,0.017090134937513213,2.5051518011640526,-2.1975359807098185,20.480803672127834,25.333971775105855,4.665977642951482,9.884608219801308,16.356531341652428,22.72684522833272,28.5394214276349,3.4000015258789134,-4.493540831537217,-8.505500602722165,-19.10879582486882,2.0977946194244907,-13.807148213795493,-3.203852991648837,8.910713550049408,33.705585879498926,-2.018873519922664,5.30164761107333,10,2.2250003814697266,6.965000152587891,17.427499771118164,21.625,10.540000915527344,1,0.18372764663707408,-5.617304649235139,44.47000122070313,1.1818193282344558,46.1500015258789,1.892856473825905,48.59000015258789,0.18372764663707408
6179,2011-10-05,48.81000137329102,49.08000183105469,44.11999893188477,45.52000045776367,9066800.0,0.07915104725375133,1.5900786046381878,1.8483163886364846,27.118640506242812,25.187364699677886,0.24654660270961415,5.684002012510156,12.042512637160023,19.014538145741817,29.20190088280999,4.960002899169915,-5.1647080748471765,-4.346498870849601,-14.681062653023709,5.988064911324507,-9.513780761936658,0.8207830202374566,3.373797599814935,79.76878969599737,49.41035689364405,5.167281891087056,10,-1.355001449584968,3.384998321533196,13.84749794006347,18.044998168945305,8.430000305175774,2,0.12948165369818088,2.5051518011640526,45.22999954223633,-5.617304649235139,44.47000122070313,1.1818193282344558,46.1500015258789,0.12948165369818088
6180,2011-10-06,49.54999923706055,50.9900016784668,47.81000137329102,48.16999816894531,7682700.0,0.015160783506440456,-2.0285794212908015,0.4194530954694386,29.899487172278228,25.331006223873203,-0.8142270619578582,4.417561089064009,10.614510624778632,18.15317846723022,29.89894232608371,3.180000305175774,-5.872343049683657,-3.1285009384155273,-13.184221931571066,6.927220054740012,-8.156361434993293,1.8993595581622387,-7.6399993896484375,84.14094547336687,56.92550984955611,5.027860496577769,10,-2.094999313354492,2.645000457763672,12.52750015258789,17.30500030517578,8.650001525878906,3,0.14732592027167102,1.5900786046381878,48.81000137329102,2.5051518011640526,45.22999954223633,-5.617304649235139,44.47000122070313,0.14732592027167102
6181,2011-10-07,49.31999969482422,50.36999893188477,48.47000122070313,49.790000915527344,6361600.0,-0.004641766816906423,1.331289463460735,-0.3405803311044093,31.46759985844089,25.056039160949386,-0.7036908220218834,4.278598686816167,10.138036500004432,18.257809562762418,30.08963500305246,1.8999977111816406,-6.065642070248806,-2.9850004196166964,-12.952244493335357,6.982243654101964,-7.968622456476027,1.9986216172426339,-7.228399810791018,81.60791137804651,54.12994772580272,4.983622036859331,10,-1.864999771118164,2.875,12.457500457763672,17.53499984741211,7.959999084472663,4,0.1384834118677305,-2.0285794212908015,49.54999923706055,1.5900786046381878,48.81000137329102,2.5051518011640526,45.22999954223633,0.1384834118677305
6182,2011-10-10,52.099998474121094,52.66999816894531,50.68999862670898,50.68999862670898,5599300.0,0.056366561161771855,-1.8085102929200652,-2.9999918836439345,38.61033824013324,26.434035608729108,-3.679357507335446,1.1147021100651529,6.694769912980519,15.336039531933636,29.904304715993174,3.3499984741210938,-5.842883184594754,0.07499847412109517,-9.563316249856712,9.713313198098902,-4.744158887867805,4.894155836109995,-9.830430554199218,94.70260424034156,66.75761264736425,4.819157361988902,10,-4.809999465942383,-0.6449985504150391,9.687500953674316,14.755001068115234,4.550003051757805,0,0.0902111497234308,1.331289463460735,49.31999969482422,-2.0285794212908015,49.54999923706055,1.5900786046381878,48.81000137329102,0.0902111497234308
6183,2011-10-11,53.22999954223633,54.06999969482422,51.5,51.65999984741211,6692500.0,0.021689080637430802,-1.7195772748924214,1.1134750813666843,47.60034345598676,29.026682184781723,-5.076725798831028,-0.39218342658651295,4.963820450659668,14.073390610805745,29.708118791091774,2.5699996948242188,-5.481771269070521,1.4314994812011719,-7.8454901577349005,10.708489120137244,-3.2069953382668643,6.069994300669208,-10.544414412353518,91.55778805850326,57.869141721694874,4.638494819468035,10,-5.239999771118164,-1.7749996185302734,8.47499942779541,13.625,4.600002288818359,1,0.11553638134073374,-1.8085102929200652,52.099998474121094,1.331289463460735,49.31999969482422,-2.0285794212908015,49.54999923706055,0.11553638134073374
6184,2011-10-12,53.47999954223633,54.709999084472656,52.2599983215332,53.599998474121094,6417800.0,0.00469659970223435,1.0940176095543488,-0.07643245554783437,56.1086005828108,32.24191735304615,-5.125817908270925,-1.0521155004438043,4.167218016221028,13.698034996591645,29.29573638149877,2.450000762939453,-5.32067043587675,1.9074995040893583,-6.943838407504558,10.758837415683274,-2.5181694517075996,6.333168459886316,-10.111349538457034,82.17391376459328,43.95523009005815,4.425668955796958,10,-5.170000076293945,-2.0249996185302734,8.337499618530273,13.375,2.1800003051757812,2,0.0428197631849041,-1.7195772748924214,53.22999954223633,-1.8085102929200652,52.099998474121094,1.331289463460735,49.31999969482422,0.0428197631849041
6185,2011-10-13,53.38000106811523,53.6500015258789,51.849998474121094,53.06000137329102,5094900.0,-0.0018698293750382122,3.1860506378524684,-2.6666878596177725,60.16173089858883,36.66328599449193,-4.777286020780487,-1.5207538125823206,3.7558942922791445,13.693816468438492,29.307619588951745,1.8000030517578054,-5.0731875251302725,2.1190010070800724,-5.944815096583945,10.18281711074409,-1.9129070447519325,6.150909058912077,-9.104043137880467,78.68592192828109,35.02479210812122,4.031908051832008,10,-5.0700016021728445,-1.9250011444091726,7.707498550415046,13.4749984741211,0.6699981689453196,3,0.07231173722582063,1.0940176095543488,53.47999954223633,-1.7195772748924214,53.22999954223633,-1.8085102929200652,52.099998474121094,0.07231173722582063
6186,2011-10-14,56.66999816894531,56.709999084472656,54.16999816894531,54.36999893188477,6323300.0,0.06163351508052428,1.1344535929463395,7.187504470352918,64.07389501212748,41.724604377637434,-7.172338420265099,-5.276607264484966,0.162150349841923,10.291968387196533,29.241116571487463,3.329998016357429,-4.4231732388436455,5.532998275756839,-2.0839186833156162,13.149915234829294,1.7245397962206113,9.341456755293066,-11.559316946371517,99.33553301518845,51.05491051927331,3.808458479536228,10,-7.35999870300293,-5.509998321533203,3.905000686645508,10.185001373291016,-4.29999923706054,4,0.026998458504143175,3.1860506378524684,53.38000106811523,1.0940176095543488,53.47999954223633,-1.7195772748924214,53.22999954223633,0.026998458504143175
6187,2011-10-17,53.43999862670898,56.90999984741211,53.31999969482422,55.90999984741211,7652000.0,-0.05699664101994528,-1.6494475021466477,-1.0739139304497594,54.12527141623866,45.462878571427524,-2.8341798340753,-2.5133432260319992,3.1042476765538893,13.33447381107954,28.88698575763978,3.5900001525878906,-3.9314899825484915,2.517498779296865,-4.538647734550288,9.573645293144018,-1.0105744776267116,6.045572036220442,-7.169385617945295,35.85949503560489,-13.638234526919028,3.5280732569235753,10,-2.9249992370605398,-2.279998779296868,6.87500190734864,13.41500091552735,-2.1499977111816335,0,0.07185629212701161,1.1344535929463395,56.66999816894531,3.1860506378524684,53.38000106811523,1.0940176095543488,53.47999954223633,0.07185629212701161
6188,2011-10-18,55.72000122070313,56.06000137329102,52.209999084472656,53.29999923706055,7348100.0,0.042664720295382264,1.4838706104864652,-0.9797574039067424,65.35746974713396,49.71163737597097,-3.8774469185279443,-5.230866170821805,0.7812766777039499,10.866835358696044,29.294620809397514,3.8500022888183665,-2.9382567997262043,4.905001258850106,-1.7601614091730227,11.570163926873235,1.5724199248385418,8.23758259286167,-8.172661791301636,76.48224696162474,21.99068968040033,3.332581334011564,10,-3.3600006103515696,-4.560001373291023,3.864997863769524,11.134998321533196,-6.740001678466804,1,0.01669060094762198,-1.6494475021466477,53.43999862670898,1.1344535929463395,56.66999816894531,3.1860506378524684,53.38000106811523,0.01669060094762198
6189,2011-10-19,54.29999923706055,57.09000015258789,53.93999862670898,55.52000045776367,7788900.0,-0.02548460072744896,-2.2474201667453038,-0.504132322597017,61.94061068989711,53.27176221126196,-1.78444567164793,-4.01929868751796,2.037440096736276,12.105645174683985,28.807784539949854,3.1500015258789134,-1.6546897235903657,3.486499404907228,-3.175344901260104,10.14834371107456,0.15557725182355853,6.817421557990897,-5.629140557497777,46.75572477404842,-11.312903551484283,3.330922153083667,10,-1.519998550415039,-3.1399993896484375,4.4375,12.555000305175781,-5.430000305175774,2,0.06500925678807112,1.4838706104864652,55.72000122070313,-1.6494475021466477,53.43999862670898,1.1344535929463395,56.66999816894531,0.06500925678807112
6190,2011-10-20,53.849998474121094,54.4900016784668,52.34000015258789,54.47999954223633,6769300.0,-0.008287306984570253,5.615334957011649,0.5163938014358256,67.56386311918354,57.282458129122254,-0.7379482764047651,-3.5297453786393334,2.3859187016137327,12.362492959421829,27.589271529759973,2.1500015258789062,-0.36883440501028986,2.896498680114746,-3.902544559944701,9.695541920174193,-0.5030229399149775,6.29602030014447,-4.000459988334811,33.606537514178086,-30.301791395937784,3.399521620029723,10,0.04000091552734375,-2.6899986267089844,4.887500762939453,13.005001068115234,-2.579998016357422,3,0.033611911319939125,-2.2474201667453038,54.29999923706055,1.4838706104864652,55.72000122070313,-1.6494475021466477,53.43999862670898,0.033611911319939125
6191,2011-10-21,54.4900016784668,55.61000061035156,53.54999923706055,54.40999984741211,7861700.0,0.011884925208554442,-1.2888865341414826,-0.12698681812401982,73.99425274231587,61.21400418492033,-0.6341514155293382,-3.989973855828339,1.579458387548101,11.56239303397966,26.04650088328893,2.0600013732910156,0.6280659888285243,3.292501831054686,-3.652232374870678,10.23723603698005,-0.1798652719079996,6.764868934017372,-3.626798559328286,46.721354404840916,-24.22703149644142,3.472367102962683,10,-0.19500160217285156,-3.3300018310546875,3.877497673034668,12.364997863769531,-3.470001220703125,4,-0.008074920679992048,5.615334957011649,53.849998474121094,-2.2474201667453038,54.29999923706055,1.4838706104864652,55.72000122070313,-0.008074920679992048
6192,2011-10-24,56.5099983215332,56.61000061035156,54.790000915527344,54.790000915527344,4569200.0,0.03707095945758909,-1.1162819065530831,21.499475491131033,75.47425268803488,64.31110521070346,-2.1934706408845557,-5.867382743029609,-0.6188702857922408,9.366394109657278,24.165615787226393,2.1199989318847656,1.6150706363652532,5.030998611450194,-2.3049449653003506,12.366942188200738,1.363026823074918,8.69897039982547,-4.7750436177117805,88.11471917815179,11.940851078842712,3.6679717883752723,10,-2.039999008178711,-5.469999313354492,1.8575010299682617,10.345001220703125,-1.8999977111816406,0,-0.0732613610443319,-1.2888865341414826,54.4900016784668,5.615334957011649,53.849998474121094,-2.2474201667453038,54.29999923706055,-0.0732613610443319
6193,2011-10-25,55.40999984741211,57.0099983215332,55.06000137329102,56.93000030517578,5623100.0,-0.019465554889283032,1.321429787852426,-0.8837225291481015,66.78535047295654,65.49741075405298,-0.8400604822070292,-4.702921482657452,0.1957486569704514,10.266559195788332,22.925498340175064,1.9499969482421804,2.5922016275401774,3.7370000839233413,-3.806889245596601,11.280889413443283,-0.03494458083662977,7.508944748683312,-2.925338780763383,64.63157252261513,-10.629546415731312,3.7719446647599706,10,-0.9400005340576172,-4.370000839233398,3.047499656677246,11.444999694824219,-0.15999984741210938,1,-0.07435479052933414,-1.1162819065530831,56.5099983215332,-1.2888865341414826,54.4900016784668,5.615334957011649,53.849998474121094,-0.07435479052933414
6194,2011-10-26,56.47999954223633,56.95000076293945,54.79999923706055,56.18000030517578,6048400.0,0.01931058830122323,2.467739702638598,-0.19736785967941495,67.3336694490996,66.29429281522084,-1.608956933819485,-5.444021373821641,-1.0828023091666807,9.038442136110888,21.1701433665474,2.1500015258789062,3.2844524655954856,4.420999717712405,-3.2836197176225994,12.12561915304741,0.5686900000449029,8.273309435379907,-3.3505910035561186,88.65098528686208,13.913583300858932,3.852309717667502,10,-1.8299999237060547,-6.19999885559082,1.9774999618530273,10.375,-2.8600006103515554,2,-0.13279036934820476,1.321429787852426,55.40999984741211,-1.1162819065530831,56.5099983215332,-1.2888865341414826,54.4900016784668,-0.13279036934820476
6195,2011-10-27,60.77000045776367,61.9000015258789,58.68000030517578,58.86999893188477,9460100.0,0.07595610747693504,-1.8245639865615442,6.333354526149793,73.80457614588033,67.37547960786004,-5.297539611804048,-9.248938640246323,-5.579003005182727,4.608076285364035,19.541142800567616,5.420001983642571,3.752216985783484,8.102000617980956,-0.33844668860654537,16.542447924568457,3.881776964687205,12.322224271274706,-7.086109093136386,86.46705678597917,12.078287572036643,4.22022365329375,10,-3.7150001525878906,-8.864999771118164,-2.8900012969970703,6.084999084472656,-6.069999694824219,3,-0.1958203297060962,2.467739702638598,56.47999954223633,1.321429787852426,55.40999984741211,-1.1162819065530831,56.5099983215332,-0.1958203297060962
6196,2011-10-28,60.88999938964844,61.099998474121094,59.68999862670898,59.9900016784668,5061500.0,0.0019746409573941914,1.136370073028572,0.473682625473325,70.54698729860927,69.20011470590123,-5.314898171743863,-8.65160618142989,-5.732362017687379,4.345228797544223,17.620932613100575,1.4099998474121165,4.0256545462352165,7.484999656677246,-1.1313747636596787,16.10137407701417,3.1768124465087837,11.793186866845708,-6.090000152587891,85.79462658892062,13.398110666248641,4.308187210168463,10,-3.8349990844726562,-8.98499870300293,-4.90000057220459,4.444999694824219,-8.09000015258789,4,-0.1579898017460024,-1.8245639865615442,60.77000045776367,2.467739702638598,56.47999954223633,1.321429787852426,55.40999984741211,-0.1579898017460024
6197,2011-10-31,57.9900016784668,59.86999893188477,57.52999877929688,59.849998474121094,8297500.0,-0.04762683101085152,1.4631610225810088,-2.0666683620919852,60.276344886904724,68.63554527698686,-1.9015796455255511,-4.940070162979239,-2.7885672490073006,7.051970499598951,15.120902552981391,3.3600006103515554,4.186008329423274,3.9090019226074233,-3.832854070375319,11.650857915590166,0.038073926116055645,7.779929919098791,-2.0540020751953136,44.92959736689268,-24.008639948534082,3.8709279964913708,10,-0.8700008392333984,-6.085000991821289,-2.867502212524414,6.909997940063477,-7.270000457763665,0,-0.12019315431907063,1.136370073028572,60.88999938964844,-1.8245639865615442,60.77000045776367,2.467739702638598,56.47999954223633,-0.12019315431907063
6198,2011-11-01,53.540000915527344,54.5,51.36999893188477,52.68999862670898,15171500.0,-0.0767373794471169,1.2599281955658577,-0.45699126514858246,50.10965164531844,67.32099427203369,2.4659936786048675,0.1733011206030497,1.7082614434278582,11.322551010801504,12.246362939839772,6.620002746582024,3.869654818365305,-0.9564989089965792,-7.497016454088687,5.584018636095529,-4.2267576815426295,2.313759863549471,8.360000610351555,20.607801035872956,-44.728892223863824,3.270258772546053,11,3.094999313354492,-1.635000228881836,1.1124992370605469,10.889999389648438,-4.540000915527344,1,0.01998505185893462,1.4631610225810088,57.9900016784668,1.136370073028572,60.88999938964844,-1.8245639865615442,60.77000045776367,0.01998505185893462
6199,2011-11-02,55.13000106811523,56.08000183105469,54.040000915527344,55.68999862670898,6349500.0,0.02969742483001636,2.044768471335734,-0.6588188831494001,53.03292910321949,65.70644604803768,1.1243479706218054,-0.968604649396589,0.09813301310628475,9.578597704166164,10.396104532210076,2.5400009155273438,4.0732916457127715,0.3175012588500934,-5.651985992894183,6.2869885105943695,-2.667242367022041,3.302244884722228,6.5594004058837925,35.70751386495387,-26.786394723360516,2.9847436258721367,11,1.5049991607666087,-3.2250003814697195,-0.47750091552733664,9.299999237060554,-4.74000167846679,2,0.0021766539009586694,1.2599281955658577,53.540000915527344,1.4631610225810088,57.9900016784668,1.136370073028572,60.88999938964844,0.0021766539009586694
6200,2011-11-03,56.849998474121094,57.11999893188477,54.52000045776367,55.66999816894531,6042200.0,0.031198936562339963,2.0232518940401882,-2.1071525885558584,50.32991259756284,63.0770749208429,-0.14007786586962823,-2.2278882641524973,-1.6288686378218529,7.691051260911706,8.948938613708082,2.599998474121101,3.8441669476395077,1.6724987030029297,-3.815443770711312,7.160441176717171,-1.071472533854191,4.41646993986005,4.6330149490356405,56.32065570454087,-1.4505332463561018,2.7439712368571207,11,-0.2149982452392578,-4.944997787475586,-2.197498321533203,7.5800018310546875,-8.25,3,-0.05681617641039449,2.044768471335734,55.13000106811523,1.2599281955658577,53.540000915527344,1.4631610225810088,57.9900016784668,-0.05681617641039449
6201,2011-11-04,56.1500015258789,57.22999954223633,55.4000015258789,56.27999877929688,3960700.0,-0.012313051311001244,-1.2454001226321816,-0.11016713542172996,55.47475417547578,60.85490841944744,0.9165365856115741,-1.0434680926041437,-0.8870932374531861,8.249023329759375,7.413500814485192,1.829998016357429,3.7847427630406116,0.6310016632080035,-4.123191856177719,5.385195182593726,-1.7460950964848578,3.008098422900865,5.130751607452396,56.23532463522501,-4.129605939571022,2.3770967596928596,11,0.4849987030029368,-4.245000839233391,-1.8275022506713796,8.00999832153321,-8.270000457763672,4,-0.025823699439636805,2.0232518940401882,56.849998474121094,2.044768471335734,55.13000106811523,1.2599281955658577,53.540000915527344,-0.025823699439636805
6202,2011-11-07,56.79999923706055,57.290000915527344,55.09000015258789,56.1500015258789,4697700.0,0.011576094274584614,1.6993856703214407,-5.000088033334798,52.33563672716669,59.24938466991523,0.34866770298575744,-1.394812397414448,-1.562012500325423,7.467960854466156,6.524989085369517,2.200000762939453,3.664163657012665,1.045999336242673,-3.4544820330427157,5.546480705528062,-1.204241348400025,3.296240020885371,4.2825388122418175,91.7229473939247,32.01716369713765,2.2502406846426957,11,-0.16499900817871094,-4.894998550415039,-3.117499351501465,6.720001220703125,-10.84000015258789,0,-0.07042253615718541,-1.2454001226321816,56.1500015258789,2.0232518940401882,56.849998474121094,2.044768471335734,55.13000106811523,-0.07042253615718541
6203,2011-11-08,59.38000106811523,59.56000137329102,57.11999893188477,57.33000183105469,7051600.0,0.04542256805826317,1.0248984198288174,3.1538560856372753,60.461292592100286,58.48578724135975,-1.798051625083886,-3.6790759619765154,-4.208393315803825,4.778390117477379,5.981316105126198,2.760002136230476,3.4280877213846495,3.3185010910034123,-1.2948493378990733,7.931851519905898,1.011825876552173,5.6251763054546515,1.508286198838782,96.73912517665407,33.933105014185294,2.306675214451241,11,-2.7450008392333913,-7.4750003814697195,-6.862500190734856,3.3549995422363352,-14.560001373291009,1,-0.14584034509326038,1.6993856703214407,56.79999923706055,-1.2454001226321816,56.1500015258789,2.0232518940401882,56.849998474121094,-0.14584034509326038
6204,2011-11-09,55.77000045776367,57.72999954223633,55.5099983215332,57.209999084472656,7383500.0,-0.0607948896162952,-1.2653040172984586,-0.7024386159156697,53.498547036386576,56.229561784749336,1.9005023920542712,0.117296078273597,-0.7316224708798913,8.257675469223841,5.536935643111889,3.870002746582024,2.871896785135597,-0.4059995651245103,-4.860515490604179,4.048516360355158,-2.6332575278643446,1.821258397615324,4.927921042488954,24.801582796323927,-39.9754751856277,2.227257962739835,11,0.4649982452392578,-2.760000228881836,-5.945000648498535,5.684999465942383,-9.84000015258789,2,-0.12139143629541116,1.0248984198288174,59.38000106811523,1.6993856703214407,56.79999923706055,-1.2454001226321816,56.1500015258789,-0.12139143629541116
6205,2011-11-10,57.2400016784668,58.11999893188477,55.88999938964844,57.79999923706055,5871900.0,0.0263582787993053,2.7166753557213923,0.388887564339964,54.86381511975482,54.48698709820996,-0.1373292612752337,-1.1053691904489042,-2.371777123011377,6.6426243017674835,4.933887323584695,2.349998474121101,2.7159852097061403,0.8710016250610337,-3.4043227209373015,5.146325971059369,-1.2666605479381303,3.008663798060198,3.271361370418475,48.09845500535928,-18.1792055738887,2.1376621729991676,11,-1.6200027465820241,-2.385000228881836,-7.41500186920166,4.214998245239258,-12.310001373291016,3,-0.11967159482797973,-1.2653040172984586,55.77000045776367,1.0248984198288174,59.38000106811523,1.6993856703214407,56.79999923706055,-0.11967159482797973
6206,2011-11-11,58.20000076293945,59.45000076293945,57.65999984741211,58.08000183105469,4175800.0,0.01677147198326856,-2.7291573120770565,-0.21428474114441418,53.10548138943066,53.6902244873795,-1.6975477674800388,-2.0499702298613585,-3.453018061180451,5.540567347139557,5.2563929135507355,2.2099990844726562,2.4858214921367434,1.7545005798339872,-2.5975663238562845,6.106567483524259,-0.42153287201114864,3.930534031679123,2.128535003605812,69.57493872590842,5.809206708984981,2.1760334518451354,11,-2.7350006103515554,-3.0149993896484375,-8.375000953674316,3.2549991607666016,-10.170001983642571,4,-0.1649484907727259,2.7166753557213923,57.2400016784668,-1.2653040172984586,55.77000045776367,1.0248984198288174,59.38000106811523,-0.1649484907727259
6207,2011-11-14,57.27999877929688,57.97999954223633,56.75,57.68999862670898,3454200.0,-0.015807594013442117,1.4848433472177802,-3.4166958069744817,53.45911816545629,54.06238743406149,-0.9933080591270382,-0.8722556529135588,-2.617156977858066,6.319064368212231,5.287361525842227,1.4500007629394531,1.6026418119737826,0.6424985885620202,-3.4842658718426875,4.769263048966728,-1.4208836416403372,2.7058808187643777,2.8693662505551742,43.70368207489244,-19.128308634703345,2.0633822302023543,11,-0.4799976348877024,-0.9849987030029439,-7.454998970031745,3.5400028228759695,-8.520000457763679,0,-0.164106108790267,-2.7291573120770565,58.20000076293945,2.7166753557213923,57.2400016784668,-1.2653040172984586,55.77000045776367,-0.164106108790267
6208,2011-11-15,56.6500015258789,57.83000183105469,56.459999084472656,57.06000137329102,5361900.0,-0.010998555636242191,-2.46834061662522,1.0000000000000693,50.31967286845659,53.760914519087834,0.13883605379547959,-0.17814640088482037,-2.057467156514356,6.850038826230815,5.021340336731494,1.3700027465820312,0.7999496983956149,-0.03399868011475604,-4.138129724123225,4.070132363893713,-2.0860642021189904,2.0180668418894783,3.323776182013809,28.93407355196487,-29.36661216049592,2.0520655220042348,11,0.3899993896484446,-0.015001296997063207,-7.277502059936516,3.9299983978271555,-6.819999694824212,1,-0.18870259758991936,1.4848433472177802,57.27999877929688,-2.7291573120770565,58.20000076293945,2.7166753557213923,57.2400016784668,-0.18870259758991936
6209,2011-11-16,57.83000183105469,59.84000015258789,56.22000122070313,56.27999877929688,6650800.0,0.020829660607100564,-3.3353328155694926,-3.7804966551603947,43.73935340859077,53.0286301647576,-0.6905062081383804,-1.138499596989206,-3.386746026828945,5.562980607644818,5.220816934490288,3.6199989318847585,0.4514114990092679,0.9695014953613281,-3.0045008200688272,4.9435038107914835,-1.0174996623537496,2.956502653076406,-6.460002899169915,49.113976372059426,-5.391537270443344,1.9870011577150763,11,-0.3650016784667969,-1.1950016021728516,-8.107501983642578,2.5849971771240234,-7.94000244140625,2,-0.22496976870652807,-2.46834061662522,56.6500015258789,1.4848433472177802,57.27999877929688,-2.7291573120770565,58.20000076293945,-0.22496976870652807
6210,2011-11-17,55.65999984741211,57.97000122070313,55.04999923706055,57.63999938964844,5482400.0,-0.03752380969971347,1.2121200298817525,-1.2774165444325276,39.75714732907635,51.282229404046554,1.444888193041848,1.2375032595044644,-1.3530515219479256,7.5707047868080934,4.894308907728343,2.9200019836425852,0.6783957326642209,-1.2910005569458036,-5.053126863052576,2.4711257491609686,-3.172063709999186,0.5900625961075789,-4.120600891113277,12.734874608774598,-36.25076987793636,1.8810631530533855,11,1.7849998474121094,0.9750003814697266,-5.777500152587891,4.754999160766602,-6.220001220703132,3,-0.17481134690820022,-3.3353328155694926,57.83000183105469,-2.46834061662522,56.6500015258789,1.4848433472177802,57.27999877929688,-0.17481134690820022
6211,2011-11-18,54.04999923706055,56.61000061035156,53.65999984741211,56.31000137329102,5851800.0,-0.028925630879720887,1.062937156210486,1.1414154842065753,41.87293154160051,50.119706605650315,3.045995874178587,2.964859729633474,0.17391486406373247,8.995921674780377,4.8825919764032655,2.950000762939453,0.6594331896187526,-2.8790010452270494,-6.706304233913869,0.9483021434597703,-4.792652639570463,-0.965349450883636,-2.3445882568359337,6.310669423783216,-41.403984455183526,1.9136515943434116,11,2.700000762939453,2.585000991821289,-4.167499542236328,4.905000686645508,-6.11000061035157,4,-0.1687326375692424,1.2121200298817525,55.65999984741211,-3.3353328155694926,57.83000183105469,-2.46834061662522,56.6500015258789,-0.1687326375692424
6212,2011-11-21,52.36999893188477,52.95000076293945,51.27000045776367,52.95000076293945,5148100.0,-0.031082337259754178,4.793086211886033,0.25663773575987964,47.275262866787116,48.65459219172663,4.505296531597018,4.552192134924219,1.7203107054609248,10.461929337683351,5.381978418191985,2.779998779296875,0.5633859804734911,-4.352001380920406,-8.688653909716102,-0.015348852124709822,-6.520327645318254,-2.183675116522558,7.470001220703118,12.835455230942843,-36.725567891144294,2.1683262643978463,11,3.1850013732910085,4.215002059936516,-2.1349992752075266,5.559999465942376,-4.20000076293946,0,-0.08287187781372174,1.062937156210486,54.04999923706055,1.2121200298817525,55.65999984741211,-3.3353328155694926,57.83000183105469,-0.08287187781372174
6213,2011-11-22,51.290000915527344,52.75,50.79999923706055,52.209999084472656,4101300.0,-0.02062245633730353,-1.0526307335857723,1.5861987319460351,40.83969222520481,47.248052768261985,4.824381352500346,5.594539135056756,2.649465755551354,11.31357419153796,5.9624430574705265,1.9500007629394531,0.3206264841368949,-5.225999450683595,-10.173464291325061,-0.2785346100421293,-7.6997318710043245,-2.752267030362866,8.37859924316406,5.420372000462489,-43.99723327180759,2.473732420320731,11,4.029998779296875,5.059999465942383,-0.4525012969970703,5.155000686645508,-2.6500015258789062,1,-0.0493274039546413,4.793086211886033,52.36999893188477,1.062937156210486,54.04999923706055,1.2121200298817525,55.65999984741211,-0.0493274039546413
6214,2011-11-23,48.97999954223633,50.7400016784668,48.93999862670898,50.38999938964844,6772700.0,-0.04503804507813325,-1.4161087571525357,1.5326115801170948,31.740141042904654,44.67875564861197,6.7832645492007515,7.709099455877734,4.770934534423027,13.364143122469784,6.761605649076005,2.3500022888183665,0.049279905423382786,-7.161000823974611,-13.147744109095065,-1.1742575388541567,-10.154372466534838,-4.167629181414384,10.333856579589842,0.44297789630708884,-46.114417139159734,2.993371642560227,11,5.409999847412109,6.44000053405761,2.780000686645508,6.004999160766602,2.0400009155273438,2,0.01735406894165825,-1.0526307335857723,51.290000915527344,4.793086211886033,52.36999893188477,1.062937156210486,54.04999923706055,0.01735406894165825
6215,2011-11-25,48.86999893188477,49.9900016784668,48.6500015258789,48.790000915527344,2047400.0,-0.0022458271004413,-6.4445115554564,-0.056736187953676756,32.633584000404795,42.404100383164646,6.237009635802224,7.253775729815864,4.635334127321954,13.209362147405976,6.37053881862002,1.3400001525878977,-0.7171720098368937,-6.676001358032217,-13.076733556506362,-0.2752691595580714,-9.87636745726929,-3.475635258795144,9.821425740234368,2.7637868254911746,-40.81091657275906,3.2003660992370735,11,5.375001907348626,6.405002593994126,3.100001335144036,4.420000076293938,2.6599998474121094,4,0.020871710252855724,-1.4161087571525357,48.97999954223633,-1.0526307335857723,51.290000915527344,4.793086211886033,52.36999893188477,0.020871710252855724
6216,2011-11-28,51.27000045776367,52.209999084472656,50.65999984741211,51.06999969482422,5382700.0,0.04910991566060874,-2.0392128263528146,2.500071527347067,37.82475309459035,40.666948708623984,3.073858965075992,4.3174743106481515,2.027385464656355,10.53413148094343,5.695915496715741,3.3400001525878835,-1.0082626161137824,-3.794999885559079,-9.945791865851561,2.3557920947334026,-6.87039587570532,-0.7196038954128383,6.618110362656246,60.93021852896382,22.477416410884032,3.0753959901462413,11,2.9750003814697266,4.005001068115227,1.2549991607666016,2.019998550415039,-0.4500007629394531,0,-0.035693423341438324,-6.4445115554564,48.86999893188477,-1.4161087571525357,48.97999954223633,-1.0526307335857723,51.290000915527344,-0.035693423341438324
6217,2011-11-29,51.02000045776367,52.36000061035156,50.95000076293945,51.709999084472656,4373200.0,-0.004876145850748581,-2.397598113788555,-3.4499799729157528,29.489699196779938,38.35250718954881,2.6177830459248526,4.235691884791883,2.108023798445636,10.509604199082702,5.64554128411519,1.4099998474121094,-1.5020531600265628,-3.696499824523926,-9.938640058714732,2.5456404096668805,-6.8175699416193325,-0.5754297074285191,6.129061619092965,57.80487351017415,25.62092123903372,3.121070117095404,11,3.2250003814697266,4.255001068115227,1.7074995040893555,2.269998550415039,0.23999786376953125,1,-0.06036851829518186,-2.0392128263528146,51.27000045776367,-6.4445115554564,48.86999893188477,-1.4161087571525357,48.97999954223633,-0.06036851829518186
6218,2011-11-30,54.61000061035156,54.70000076293945,52.47000122070313,53.56000137329102,7533100.0,0.07036456527592216,2.626016865310111,-1.5217410534113862,47.151278007619275,38.7316099227742,-1.4438600968357918,0.7694117038379886,-1.617627064876217,6.697494779317019,5.006043187686525,3.6800003051757812,-1.9608880582318164,-0.15999965667724325,-6.377977688049469,6.057978374694983,-3.2689886723633563,2.94898935900887,1.8591366224268526,98.5123939845054,62.6932372608463,3.108989015686115,11,-1.2999992370605469,0.6650009155273366,-1.855001449584961,-1.3200016021728516,-3.029998779296875,2,-0.11792716296336248,-2.397598113788555,51.02000045776367,-2.0392128263528146,51.27000045776367,-6.4445115554564,48.86999893188477,-0.11792716296336248
6219,2011-12-01,55.25,55.599998474121094,54.08000183105469,54.34000015258789,5366900.0,0.011719453991859474,-1.1258746482066877,0.8666671510730265,44.905270317069075,39.303623588106724,-2.780744726861627,0.14636762368402856,-2.274514993006548,5.844676659335846,4.842292368830519,1.5199966430664062,-2.387758394762095,0.4739997863769503,-5.745672238707201,6.693671811461101,-2.635836226165125,3.5838357989190257,0.5936063762264538,94.96404852077502,58.190762876142685,3.1098360125420754,12,-2.6199989318847656,0.025001525878899145,-2.4950008392333984,-1.960000991821289,-3.299999237060547,3,-0.11963802009686086,2.626016865310111,54.61000061035156,-2.397598113788555,51.02000045776367,-2.0392128263528146,51.27000045776367,-0.11963802009686086
6220,2011-12-02,53.61999893188477,56.11000061035156,53.40999984741211,55.25,6876000.0,-0.029502281775841244,-1.6341480661338494,-1.7912102653101356,38.66336437337947,38.94700501385994,-1.6433669230656633,1.604227561604283,-0.5749509584450223,7.211898861344309,4.864304592864663,2.700000762939453,-2.7384239368731116,-0.9945013046264606,-7.15487972430607,5.165877115053149,-4.074690514466262,2.085687905213341,-4.969997406005874,54.311902203774935,20.79190421369215,3.0801892098398045,12,-1.2399978637695384,1.6550025939941264,-1.154998779296882,-0.3299999237060618,-3.4099998474121165,4,-0.0484893421468352,-1.1258746482066877,55.25,2.626016865310111,54.61000061035156,-2.397598113788555,51.02000045776367,-0.0484893421468352
6221,2011-12-05,54.70000076293945,55.93999862670898,54.25,55.06999969482422,5631200.0,0.020141772707355843,-1.6614142008812736,0.22699306100001268,43.6640533997545,38.54575951752299,-2.9295423703932215,0.43218377665108676,-1.5249833076311887,5.8923701857234505,4.916345110069672,2.3199996948242045,-2.997377544589824,0.15800056457519673,-5.96027519562152,6.2762763247719136,-2.9011373155231652,3.2171384446735587,-5.900799255371098,72.67442075372801,38.77194862267417,3.0591378800983597,12,-2.3199996948242188,0.17499923706054688,-0.2200002670288086,-1.6400012969970703,-6.409999847412109,0,-0.057952503463040594,-1.6341480661338494,53.61999893188477,-1.1258746482066877,55.25,2.626016865310111,54.61000061035156,-0.057952503463040594
6222,2011-12-06,52.79999923706055,55.34000015258789,52.66999816894531,54.81999969482422,8446400.0,-0.03473494514402642,-1.3421043385439584,5.459476457063912,41.100321912349486,38.57471837165017,-1.075199523437199,2.126159630948578,0.4446470309979986,7.509186825679208,5.01166296206036,2.670001983642578,-3.0295859059202996,-1.5420009613037138,-7.610802533972532,4.526800611365104,-4.576401747638123,1.4923998250306951,-3.8545817474365265,9.065881090416546,-24.413124683661216,3.0344007863344094,12,-0.4199981689453125,1.460000991821289,1.6800012588500977,0.26000022888183594,-4.779998779296875,1,-0.03749999187209374,-1.6614142008812736,54.70000076293945,-1.6341480661338494,53.61999893188477,-1.1258746482066877,55.25,-0.03749999187209374
6223,2011-12-07,50.72000122070313,52.6500015258789,50.47000122070313,52.6500015258789,10531000.0,-0.039393902394177616,1.2590673165486699,0.9554454791126417,34.22104174899671,38.8503740056604,1.0230228996184465,3.7145540417596052,2.550585121784458,9.266919491546169,5.361300417814496,2.3299980163574148,-3.092451986698592,-3.1889989852905174,-8.973403034523862,2.5954050639428274,-6.08120100990719,-0.296796960673845,-1.631292068664564,4.432624593166556,-25.95048402359285,2.8922020246166706,12,1.6599998474121023,3.5249996185302663,3.792499542236321,1.4749984741210866,-3.020000457763679,2,0.01064663028063273,-1.3421043385439584,52.79999923706055,-1.6614142008812736,54.70000076293945,-1.6341480661338494,53.61999893188477,0.01064663028063273
6224,2011-12-08,49.0,51.81999969482422,48.77000045776367,50.349998474121094,7989300.0,-0.033911695175611545,-2.3701694486595852,0.6994809640707016,34.91848246267668,39.104251612579496,3.0688856522505006,5.166234025169835,4.3663737368002415,10.62487641172892,6.0383458504138465,3.049999237060547,-3.260853379619846,-4.570500183105466,-10.679598389416753,1.5385980232058216,-7.62504928626111,-1.5159510799498221,7.1100006103515625,3.133508684672661,-28.26411254272967,3.0545491031556455,12,3.440000534057617,5.245000839233398,5.270000457763672,3.1949996948242188,-0.43999862670897727,3,0.05265309859295275,1.2590673165486699,50.72000122070313,-1.3421043385439584,52.79999923706055,-1.6614142008812736,54.70000076293945,0.05265309859295275
6225,2011-12-09,50.38999938964844,50.72999954223633,49.04999923706055,49.11000061035156,5256300.0,0.028367334482621187,-1.399997820175367,-0.9481483155973257,41.628547331815234,39.5268954167156,2.1424771727075296,3.4116543416623344,3.0957689719420287,8.878836767283978,6.858667886945971,1.7299995422363281,-3.1566695841281245,-2.838000679016112,-8.848156150392889,3.172154792360665,-5.8430784147045,0.16707705667227657,5.573201217651366,22.594133132436557,-11.482068748949164,3.0050777356883898,12,2.0500011444091797,3.855001449584961,3.8800010681152344,1.8050003051757812,-1.6199989318847656,4,0.030958551144802948,-2.3701694486595852,49.0,1.2590673165486699,50.72000122070313,-1.3421043385439584,52.79999923706055,0.030958551144802948
6226,2011-12-12,48.599998474121094,49.38999938964844,47.9000015258789,49.38999938964844,4324200.0,-0.035522939813630194,2.7721421190377495,-0.6171888038528479,41.42011926786302,40.852497646835936,3.9268600580494493,4.685815308933478,5.065486686962117,10.283764910246347,7.532226658120317,2.4899978637695384,-2.655486403464053,-4.148001480102536,-10.017977852529327,1.7219748923242548,-7.082989666315932,-1.2130132938891407,7.219338130187985,9.408562868940088,-26.224466473161193,2.9349881862133973,12,3.4050025939941406,5.270002365112305,5.670001983642578,3.595001220703125,0.6800003051757884,0,0.033127585615231325,-1.399997820175367,50.38999938964844,-2.3701694486595852,49.0,1.2590673165486699,50.72000122070313,0.033127585615231325
6227,2011-12-13,47.88000106811523,49.59000015258789,47.54999923706055,48.93000030517578,5586400.0,-0.014814761905584395,-1.3859619378629255,1.3291114180034278,42.11013616577634,40.292370775520055,4.642853515243054,4.917609062560899,6.0146995480724215,10.604206575201403,8.53547404463345,2.0400009155273438,-2.168246043065203,-4.397999000549326,-10.245344045722135,1.449346044623482,-7.321671523135734,-1.4743264779629186,7.622562133056647,6.470621234390473,-31.621566671313886,2.923672522586405,12,3.9499988555908274,5.8149986267089915,6.389999389648445,4.3149986267089915,-0.15000152587889914,1,0.008563070974640041,2.7721421190377495,48.599998474121094,-1.399997820175367,50.38999938964844,-2.3701694486595852,49.0,0.008563070974640041
6228,2011-12-14,45.959999084472656,47.59000015258789,45.83000183105469,47.1500015258789,7847700.0,-0.04010029116146285,-1.4275890010207626,1.1333364819746197,42.88407224049772,40.06779321145657,5.818717391297007,6.319693856198725,8.121831556237268,12.108793030558644,9.793981428916924,2.0499992370605398,-2.000828291849359,-5.783500862121585,-11.896442981776794,0.32944125753362385,-8.839971921949193,-2.727029802293977,9.06541027885254,2.1702387275337176,-39.003693703015145,3.0564710598276053,12,5.010002136230469,6.875001907348633,8.310001373291016,6.2350006103515625,1.479999542236321,2,0.04482161475906077,-1.3859619378629255,47.88000106811523,2.7721421190377495,48.599998474121094,-1.399997820175367,50.38999938964844,0.04482161475906077
6229,2011-12-15,44.81999969482422,47.099998474121094,44.68000030517578,46.88000106811523,8177300.0,-0.024804164759733016,-1.0683743684964715,1.7310900394932598,40.89887967932543,40.316183801006126,5.949260906133091,6.782799455534558,9.324160477066975,12.825564267833961,10.679732681978358,2.4199981689453125,-1.6670504337414158,-6.273000144958495,-12.427581394884058,-0.11841889503293146,-9.35029076992128,-3.1957095199957095,9.469777065919338,2.3140397901348764,-41.91255086477849,3.077290624962783,12,5.489999771118164,7.440000534057617,9.450000762939453,7.375,3.3400001525878906,3,0.06425705238118984,-1.4275890010207626,45.959999084472656,-1.3859619378629255,47.88000106811523,2.7721421190377495,48.599998474121094,0.06425705238118984
6230,2011-12-16,45.93000030517578,46.66999816894531,45.27999877929688,45.45000076293945,7237800.0,0.02476574337147408,-2.3902279039259064,-0.23300933118772268,37.26145177966703,39.60478362099641,4.060750348609801,5.171628364311779,8.266816809133466,11.320519817277258,11.969559419097674,1.8499984741210938,-2.0449936893967475,-4.67649955749512,-10.849276204562578,1.496277089572338,-7.7628878810288455,-1.5901112339613945,7.398798810011002,25.458249263670176,-15.967425559360173,3.0863883235337286,12,4.079999923706055,6.329999923706055,8.692499160766602,6.2649993896484375,2.1699981689453125,4,0.0572610722978566,-1.0683743684964715,44.81999969482422,-1.4275890010207626,45.959999084472656,-1.3859619378629255,47.88000106811523,0.0572610722978566
6231,2011-12-19,44.93000030517578,46.4900016784668,44.849998474121094,46.27999877929688,5179000.0,-0.021772261993373232,-1.1721866015895392,-2.812499503294168,35.97420695687529,39.03521529261039,3.943872981454696,5.7480544303149514,9.316354043361315,11.914852178422422,13.350577568908978,1.6400032043457031,-2.5009580152778454,-5.22049961090088,-11.663713994195547,1.2227147723937861,-8.442106802548217,-1.9988924192535436,7.5339189290099,5.091649852734035,-32.84683173736731,3.221607191647335,12,3.7350006103515625,7.329999923706055,10.307499885559082,7.2649993896484375,4.3800010681152415,0,0.0854662836969875,-2.3902279039259064,45.93000030517578,-1.0683743684964715,44.81999969482422,-1.4275890010207626,45.959999084472656,0.0854662836969875
6232,2011-12-20,48.02999877929688,48.31000137329102,46.02999877929688,46.02999877929688,11439600.0,0.06899618190663559,-1.2800025939941406,-1.4814831559732498,34.49575529563364,39.06573902001449,0.10738671240731179,2.430875226188448,6.213315025737877,8.435708049460153,13.869098233408113,3.3800010681152415,-2.650317273761985,-1.903501129150385,-8.324271277609633,4.517269019308863,-5.113886203380012,1.3068839450792424,3.6555285619878077,92.28643218720806,59.4485680832473,3.2103850742296247,12,0.2200012207031179,4.230001449584954,7.295001983642571,4.165000915527337,1.3899993896484304,1,0.02602540145261889,-1.1721866015895392,44.93000030517578,-2.3902279039259064,45.93000030517578,-1.0683743684964715,44.81999969482422,0.02602540145261889
6233,2011-12-21,48.7599983215332,49.02000045776367,47.11000061035156,48.290000915527344,6578400.0,0.015198824917542764,2.858579008411586,0.2349987030029297,34.772404363612395,39.04950812011845,-1.0391557521699895,1.5827650405393143,5.452266023763336,7.358094493817482,14.187354084055151,1.9099998474121094,-3.032663295814096,-1.047001457214357,-7.454921548507471,5.360918634078757,-4.250961502860918,2.156958588432204,2.224976316140598,94.00916757859024,66.17829616563046,3.203960045646558,12,-1.0549983978271484,3.500001907348633,7.787502288818359,3.4350013732910156,0.37000274658202414,2,-0.02112384771846909,-1.2800025939941406,48.02999877929688,-1.1721866015895392,44.93000030517578,-2.3902279039259064,45.93000030517578,-0.02112384771846909
6234,2011-12-22,49.83000183105469,49.93000030517578,48.56999969482422,48.93000030517578,6048500.0,0.021944289301768727,1.4727318125385804,1.9149074322075856,40.86747854440002,38.96494492151676,-2.2116171927503316,0.6110347122614428,4.354946935896507,5.9747849510491875,13.92361370627212,1.3600006103515625,-3.2129923699813787,-0.019498062133791905,-6.415587558505138,6.376591434237554,-3.2175428103194648,3.178546686051881,0.524475373369313,98.0315268095025,70.51203952766994,3.1980447481856724,12,-2.5250015258789062,2.4299983978271484,7.007498741149902,2.0749988555908203,-0.25,3,-0.047963136996238886,2.858579008411586,48.7599983215332,-1.2800025939941406,48.02999877929688,-1.1721866015895392,44.93000030517578,-0.047963136996238886
6235,2011-12-23,49.88999938964844,50.0,49.54999923706055,49.83000183105469,3321700.0,0.0012040448803747328,2.214305177111717,0.06666384096977918,37.81043718983833,38.56386913506958,-2.626168090871886,0.6654911893049231,4.270991530696385,5.622280809245524,13.564526125624315,0.4500007629394531,-3.0555494172790105,-0.010500526428224077,-6.389949637208012,6.368948584351564,-3.200225081818118,3.17922402896167,-5.209999084472656,97.86406645126597,72.91456418898633,3.189724555389895,12,-2.549999237060547,1.4350013732910156,7.160000801086426,2.0150012969970703,0.7600021362304616,4,-0.03467627908200144,1.4727318125385804,49.83000183105469,2.858579008411586,48.7599983215332,-1.2800025939941406,48.02999877929688,-0.03467627908200144
6236,2011-12-27,49.43999862670898,50.1500015258789,49.41999816894531,49.9000015258789,2288400.0,-0.009019859058824298,-1.9199911499699187,-7.667026958290946,40.8096257255855,38.419367975048374,-2.2847483727974875,1.023856983987237,4.585248772997446,5.863285390994484,13.9145605881381,0.7300033569335866,-2.8091670157490256,-0.36900119781494567,-6.718167681272405,5.980165285642514,-3.543584439543679,2.8055820439137875,-4.653598327636715,82.76693141141847,53.502876328391785,3.174583241728731,12,-2.0249977111816335,1.2050018310546946,7.60000133514405,2.4650020599365305,1.5600013732910227,1,-0.027103563709728218,2.214305177111717,49.88999938964844,1.4727318125385804,49.83000183105469,2.858579008411586,48.7599983215332,-0.027103563709728218
6237,2011-12-28,47.93999862670898,49.4900016784668,47.9000015258789,49.2599983215332,3252000.0,-0.03033980666798919,-1.2714386920980798,2.869546468524815,42.14688566620018,38.337458355681974,-0.8664602637475554,2.4045631047919116,6.033404854359453,7.172984213243133,14.50962094017701,1.5900001525878977,-2.896918316999624,-1.7150011062622141,-8.089851672839309,4.659849460314881,-4.902426389550762,1.4724241770263333,-2.9390542785644485,27.302558105099727,-4.891726676818401,3.1874252832885492,12,-0.5249977111816335,2.4550018310546946,8.75250148773194,3.9650020599365305,4.150001525878913,2,0.028577446512874305,-1.9199911499699187,49.43999862670898,2.214305177111717,49.88999938964844,1.4727318125385804,49.83000183105469,0.028577446512874305
6238,2011-12-29,48.16999816894531,48.66999816894531,47.63999938964844,48.33000183105469,3392000.0,0.004797654335104484,1.4523887375113533,0.12121492356154026,47.439846150732556,39.06423240806054,-0.8381437224974917,1.7574630970096763,5.679662555235588,6.863220294720492,15.852463654606483,1.029998779296875,-2.851648026960561,-1.163001441955565,-7.12098473149323,4.7949818475821,-4.141993086724398,1.8159902028132677,-2.9630915336914114,21.11547124389427,-14.145300441908056,2.978991644768833,12,-0.6699981689453125,2.2250022888183594,7.900002479553223,3.7350025177001953,2.8600006103515696,3,0.02594976224860779,-1.2714386920980798,47.93999862670898,-1.9199911499699187,49.43999862670898,2.214305177111717,49.88999938964844,0.02594976224860779
6239,2011-12-30,48.63999938964844,48.9000015258789,48.09000015258789,48.27000045776367,2460100.0,0.009757135947041196,-1.2191832362239505,-2.3124403967194356,44.27730577104533,39.843771740435905,-0.7926489610797915,0.8083089411458246,5.134606637215484,6.264123415418268,16.96279263953823,0.8100013732910085,-2.7645358345415474,-0.3625001907348633,-5.6320389395711175,4.907038558101391,-2.9972695651529904,2.272269183683264,-3.2353689587695342,39.84060354234625,2.8545862091685805,2.6347693744181284,12,-1.1399993896484375,1.7550010681152344,7.195000648498535,3.2650012969970703,1.2700004577636719,4,0.0100740477922594,1.4523887375113533,48.16999816894531,-1.2714386920980798,47.93999862670898,-1.9199911499699187,49.43999862670898,0.0100740477922594
6240,2012-01-03,51.02000045776367,51.31999969482422,50.0,50.70000076293945,5725200.0,0.04893094362623995,1.869570265204916,0.8648665367603847,57.619653088379174,42.248821310603006,-2.653776833148541,-1.872467106946715,2.720166315953634,3.802683413556636,17.954802912143546,2.6800003051757812,-2.484053225375497,2.147500801086423,-2.7581177477529337,7.05311934992578,-0.3053084733332554,4.600310075506101,-5.425555183084768,91.84784749505023,49.25128268611908,2.4528092744196797,1,-2.345001220703125,-0.625,3.8849992752075195,0.8850002288818359,-1.9799995422363281,1,-0.028224198623852836,-1.2191832362239505,48.63999938964844,1.4523887375113533,48.16999816894531,-1.2714386920980798,47.93999862670898,-0.028224198623852836
6241,2012-01-04,51.52999877929688,51.91999816894531,50.22999954223633,50.63000106811523,4895200.0,0.009996046980740525,1.011907329910695,2.812495529647423,61.64644942289021,45.2655651025204,-2.379321511681937,-2.7743744269919475,2.160312530728156,3.178576600409187,18.913020731407006,1.6899986267089844,-2.002431701937894,2.8159992218017678,-1.4614638780747953,7.093462321678331,0.6772676718634827,4.954730771740053,-5.592020239409258,90.88786212895836,41.91551387524542,2.138731549938282,1,-2.0149993896484446,-1.1349983215332102,3.2300024032592702,0.3750019073486257,-3.9099998474121094,2,-0.017077377726846366,1.869570265204916,51.02000045776367,-1.2191832362239505,48.63999938964844,1.4523887375113533,48.16999816894531,-0.017077377726846366
6242,2012-01-05,50.81999969482422,51.099998474121094,50.2400016784668,51.08000183105469,4976600.0,-0.013778364084842898,4.733399455761552,-0.2888919971686352,66.80498242759326,48.82474044296272,-1.376717768987696,-2.3403063455294912,2.7460574960545188,3.753372688158386,19.578725670537825,1.2899971008300852,-1.4948547748935965,2.205000114440921,-1.7540828069859273,6.164083035867769,0.22545865372749319,4.184541575154348,-4.40345958461198,74.29909374175561,18.60492704102242,1.9795414607134247,1,-1.0400009155273438,-0.4249992370605469,3.9400014877319336,1.085000991821289,-2.9199981689453196,3,0.0035419186591241214,1.011907329910695,51.52999877929688,1.869570265204916,51.02000045776367,-1.2191832362239505,48.63999938964844,0.0035419186591241214
6243,2012-01-06,51.2599983215332,51.52000045776367,50.56000137329102,50.959999084472656,4093600.0,0.008657981687351324,1.3414511604538366,-1.1538337392529123,73.40116065505231,52.439594010812975,-1.5922387676392091,-2.885728266853498,2.2198173859328705,3.1344893179116013,19.578016687332685,0.9599990844726491,-0.8028902711702912,2.6179988861083956,-1.408322671120409,6.6443204433372,0.6048381074939968,4.631159664722794,-4.403181566622315,82.76761907987064,19.481776471147768,2.013160778614401,1,-1.4799995422363281,-0.8649978637695312,3.500002861022949,0.6450023651123047,-3.259998321533203,4,0.016191998795014095,4.733399455761552,50.81999969482422,1.011907329910695,51.52999877929688,1.869570265204916,51.02000045776367,0.016191998795014095
6244,2012-01-09,51.58000183105469,51.709999084472656,50.7400016784668,50.93999862670898,4753800.0,0.006242753023795178,1.1555552729846692,2.133349439873884,71.78103698579528,56.214105099252635,-1.8303836958479636,-3.164794741162879,1.7810181834344192,2.6704541854894046,19.152920681333903,0.9699974060058594,-0.2559905607797788,2.809002304077147,-1.4255518771562024,7.043556485310496,0.6917252134604723,4.926279394693822,-4.318130563021043,82.29184051371305,13.633604360870919,2.1172770906166742,1,-1.8000030517578125,-1.1850013732910156,2.7124996185302734,0.3249988555908203,-4.160003662109375,0,-0.010663106479896767,1.3414511604538366,51.2599983215332,4.733399455761552,50.81999969482422,1.011907329910695,51.52999877929688,-0.010663106479896767
6245,2012-01-10,51.95000076293945,52.959999084472656,51.70000076293945,52.70000076293945,6283100.0,0.007173302030827111,-1.015997314453125,-1.1718691326971433,78.4440857818444,60.3957117721703,-2.0980767120646036,-3.5963148547601236,1.1557729576124416,2.135716937235479,18.894958568778424,1.3799972534179688,0.2747700049078432,3.101001167297362,-1.3127951788317915,7.514797513426515,0.8941029942327887,5.307899340361935,-4.315479342832873,63.00371828246371,-13.129526317293625,2.206898173064576,1,-1.6500015258789062,-1.5550003051757812,2.002500534057617,-0.04500007629394531,-3.450000762939453,1,-0.039268544476762646,1.1555552729846692,51.58000183105469,1.3414511604538366,51.2599983215332,4.733399455761552,50.81999969482422,-0.039268544476762646
6246,2012-01-11,50.209999084472656,51.81999969482422,49.959999084472656,51.81000137329102,6246700.0,-0.033493775801984094,1.296298563836175,2.1333363850911553,59.927138609657874,62.37129543255449,-0.26525885219931666,-1.822976501339447,2.6111782288691643,3.7862107912516763,18.164758603737223,1.9900016784667969,0.5390477512798455,1.2804994583129883,-3.1727265593546363,5.733725475980613,-0.9461135505208205,3.507112467146797,-2.0429298979294686,8.333333333333332,-63.04030263512182,2.2266130088338114,1,0.09000015258789062,0.10000038146972656,3.617502212524414,1.6950016021728516,-0.14999771118163352,2,-0.02330209500655278,-1.015997314453125,51.95000076293945,1.1555552729846692,51.58000183105469,1.3414511604538366,51.2599983215332,-0.02330209500655278
6247,2012-01-12,48.290000915527344,50.83000183105469,48.16999816894531,50.43999862670898,9837500.0,-0.03823935877224638,-1.2259415027333307,1.3437466472435171,48.069033157769525,62.44120510000304,1.9105198438266484,0.13630096240119371,4.311891580129149,5.659874058908358,17.552402679526764,2.660003662109375,0.8254704889949878,-0.6599987030029268,-5.096626410356443,3.776629004350589,-2.8783125566796883,1.5583151506738346,4.6699981689453125,2.5052760677566557,-63.27851407153858,2.218313853676758,1,2.2349987030029297,1.7199993133544922,5.337499618530273,3.614999771118164,2.950000762939453,3,-0.013874548994409652,1.296298563836175,50.209999084472656,-1.015997314453125,51.95000076293945,1.1555552729846692,51.58000183105469,-0.013874548994409652
6248,2012-01-13,48.02000045776367,48.31999969482422,47.31999969482422,47.66999816894531,6633800.0,-0.005591229087694161,1.1052614671715448,-0.16279193554396806,42.04045055705659,62.19266563178206,2.4104948309624916,0.5992693973726091,4.4984073868743835,5.908164283953596,16.5835745049749,1.0,1.057183408504926,-1.0329992294311552,-5.268439321579265,3.202440862716955,-3.1507192755052102,1.0847208166428999,4.844198608398436,12.411362388163075,-47.2570503199468,2.117720046074055,1,2.1199989318847656,0.7999992370605469,5.300000190734863,3.885000228881836,4.340000152587891,4,-0.0024989365002259234,-1.2259415027333307,48.290000915527344,1.296298563836175,50.209999084472656,-1.015997314453125,51.95000076293945,-0.0024989365002259234
6249,2012-01-17,47.70000076293945,48.9900016784668,47.5099983215332,48.81999969482422,6442200.0,-0.006663883627108236,1.0273978329427196,-3.199976022059705,40.58470152374676,60.2998932357118,2.886700796159573,1.2080307264497492,4.678224434147907,6.1615805934256045,15.180633667879048,1.4800033569335938,1.3721941992380735,-1.4969989776611357,-5.300255823641088,2.3062578683188164,-3.398627400651108,0.4046294453288368,4.9424303283691415,6.737608319828582,-46.11237814595688,1.9016284229899758,1,2.4399986267089844,1.1199989318847656,5.612500190734863,4.204999923706055,4.700000762939446,1,0.0062892920809685116,1.1052614671715448,48.02000045776367,-1.2259415027333307,48.290000915527344,1.296298563836175,50.209999084472656,0.0062892920809685116
6250,2012-01-18,48.56000137329102,48.61999893188477,47.25,47.77000045776367,9917600.0,0.01802936261208088,2.010999790400304,-0.7053586329746897,46.34552663412564,58.59979070362685,1.8339074407598375,0.5851675448105951,3.6296950552910587,5.236128110621273,13.736950139155631,1.3699989318847727,1.5898788484253998,-0.7684984207153249,-4.2656930513425735,2.7286962099119236,-2.517095736028949,0.9800988945982994,3.8695324621581975,28.665239841802897,-19.557732568494504,1.7485973153136232,1,1.5449981689453054,0.259998321533196,4.782499313354485,3.344999313354485,3.3999977111816335,2,-0.0234761773497959,1.0273978329427196,47.70000076293945,1.1052614671715448,48.02000045776367,-1.2259415027333307,48.290000915527344,-0.0234761773497959
6251,2012-01-19,48.77000045776367,49.95000076293945,48.47000122070313,49.02000045776367,11198400.0,0.004324527976396597,-2.4823581154464516,-0.3164553294639121,53.86047363281253,57.16151194865121,1.3312228505509651,0.714220511536027,3.252286801606793,4.989495668338961,11.890480115886067,1.479999542236321,1.852718093274369,-0.7504993438720717,-3.590888588808511,2.0898899010643675,-2.1706939663402878,0.6696952785961443,3.348761347558593,42.458091629407676,-8.06371563298815,1.4201946224682183,1,1.3349990844726562,0.049999237060546875,4.572500228881836,3.135000228881836,1.7999992370605469,3,-0.005536199615119974,2.010999790400304,48.56000137329102,1.0273978329427196,47.70000076293945,1.1052614671715448,48.02000045776367,-0.005536199615119974
6252,2012-01-20,49.27999877929688,49.68999862670898,48.4000015258789,49.2400016784668,7865800.0,0.010457213794264453,2.000004435711072,-0.15998840332034092,55.03173496462674,55.12046464971504,0.6479404191226621,0.319027318191786,2.556399346573002,4.4082542095122434,10.790249245327306,1.2899971008300781,1.6937427024394438,-0.3030010223388615,-3.0590556009832994,2.4530535563055764,-1.6810283116610805,1.0750262669833575,2.5466373177060504,75.18511872888698,20.078448897997234,1.378027289322219,1,0.825000762939446,-0.45999908447266336,3.6575021743774343,2.6250019073486257,1.720001220703118,4,0.01582797510786116,-2.4823581154464516,48.77000045776367,2.010999790400304,48.56000137329102,1.0273978329427196,47.70000076293945,0.01582797510786116
6253,2012-01-23,47.72999954223633,49.34000015258789,47.52999877929688,49.209999084472656,11370300.0,-0.031452907375308814,1.0804593417241894,-37.002670481633864,46.24277420230754,52.28287989599417,1.8378169483528382,1.88452575927613,3.8154917968645776,5.84214612555914,10.067391202378628,1.8100013732910085,1.3616473232215824,-1.8015003204345703,-4.658935999796633,1.055935358927492,-3.230218160115598,-0.3727824807535427,3.8220383889464316,17.77775580010427,-37.63817993448981,1.4287178396810303,1,2.375,1.0900001525878906,5.032500267028809,4.17500114440918,2.549999237060554,0,0.07353870039584787,2.000004435711072,49.27999877929688,-2.4823581154464516,48.77000045776367,2.010999790400304,48.56000137329102,0.07353870039584787
6254,2012-01-24,47.43999862670898,47.93999862670898,45.5099983215332,46.0,17053400.0,-0.0060758625247990805,-1.0082630688741392,-0.9729723460137641,32.13571342096229,47.13750518922949,1.652587480013331,2.093634764037766,3.9215971367309024,6.001518623183422,9.96245284041419,2.430000305175774,0.9722039330491086,-1.972001075744636,-4.973163197046311,1.0291610455570392,-3.4725821363954736,-0.4714200150937984,3.8539170286028153,43.46845143996135,-7.035922136358266,1.5005810606508372,1,1.2250003814697337,1.3800010681152415,4.46250247955323,4.4650020599365305,3.319999694824226,1,0.10370999422568694,1.0804593417241894,47.72999954223633,2.000004435711072,49.27999877929688,-2.4823581154464516,48.77000045776367,0.10370999422568694
6255,2012-01-25,48.15999984741211,48.4000015258789,46.25,46.97000122070313,12730500.0,0.015177091938147091,1.5748490683698146,0.8263887233202725,33.52884123810985,44.204361036835266,0.3782104739095118,1.30425055401291,2.9748855056860464,5.128361822147447,9.799636908400906,2.150001525878899,0.4367568204407277,-1.1654998779296903,-4.20809232819154,1.8770925723321596,-2.6867961030606153,0.35579634720123465,2.6712024211973926,59.684686232730776,13.698307004028635,1.5212962251309263,1,0.010000228881835938,0.7449989318847656,3.125,3.7450008392333984,0.8699989318847727,2,0.08803990224046121,-1.0082630688741392,47.43999862670898,1.0804593417241894,47.72999954223633,2.000004435711072,49.27999877929688,0.08803990224046121
6256,2012-01-26,48.099998474121094,49.36999893188477,47.79999923706055,48.84000015258789,8791600.0,-0.0012458756952059558,-1.343282859770047,-0.6218508676042108,35.803754171080016,42.84155226053644,0.12005786715899802,1.3267377297963208,2.771856595149771,5.053741775219798,9.525903383095843,1.5699996948242259,-0.11442618023252038,-1.15850124359131,-4.249114031926062,1.9321115447434423,-2.703807637758686,0.3868051505760661,2.305507478722305,61.961721614730315,18.74884282589163,1.5453063941673757,1,-0.3699989318847656,0.8050003051757812,3.035001754760742,4.910001754760742,-0.03999710083007102,3,0.08024949548446103,1.5748490683698146,48.15999984741211,-1.0082630688741392,47.43999862670898,1.0804593417241894,47.72999954223633,0.08024949548446103
6257,2012-01-27,49.31000137329102,49.68999862670898,47.86000061035156,47.97999954223633,7056000.0,0.025155986227753058,-1.331208117288591,-1.7972956950723598,40.57973044296171,42.67925002563701,-1.0393398865612937,0.23677405710953536,1.3371195882595757,3.739695634348756,8.675472622531293,1.8299980163574148,-0.7937598472718292,-0.016998481750484018,-3.0446544137600355,3.0106574502590675,-1.5308264477552598,1.4968294842542917,0.7038639690475605,90.90915728050467,50.522717403081536,1.5138279660047755,1,-1.5800018310546946,-0.07500267028809304,1.1524991989135671,3.979999542236321,-2.1400032043457102,4,0.02555259149142275,-1.343282859770047,48.099998474121094,1.5748490683698146,48.15999984741211,-1.0082630688741392,47.43999862670898,0.02555259149142275
6258,2012-01-30,49.41999816894531,49.66999816894531,48.2599983215332,48.59000015258789,6198400.0,0.002230719784848123,1.1203036847735988,0.6240577997544796,39.34909372719274,42.54196027046433,-1.0391392494130542,0.23739716947306988,1.0193431285427366,3.5365756164295448,7.695245843980459,1.4099998474121094,-1.0753997760678544,0.03049831390380575,-2.9477985461812537,3.008795173988865,-1.4586501161387275,1.519646743946339,-3.9099998474121094,93.54065937676263,56.04025630101957,1.48914843004253,1,-1.6899986267089844,-0.1849994659423828,0.8350019454956055,3.8700027465820312,-1.8699989318847656,0,0.03197090023462468,-1.331208117288591,49.31000137329102,-1.343282859770047,48.099998474121094,1.5748490683698146,48.15999984741211,0.03197090023462468
6259,2012-01-31,49.13000106811523,50.29999923706055,49.02000045776367,49.88999938964844,7499900.0,-0.005868011160961806,-1.6122436269224332,-0.915662816724049,35.98409354277014,41.39068992698039,-0.5866580550644542,0.59657278459634,1.0558660503606276,3.685630771444501,6.663540595229893,1.279998779296875,-1.0655439112355367,-0.28399887084961506,-3.2443431423584244,2.6763454006591942,-1.7641710066040162,1.196173264904786,-3.536802749633779,71.11115088025316,35.31505769291684,1.4801721357544033,1,-1.2250022888183523,0.10499763488770242,0.852499008178718,4.1599998474121165,-0.38000106811522727,1,0.023407239694281046,1.1203036847735988,49.41999816894531,-1.331208117288591,49.31000137329102,-1.343282859770047,48.099998474121094,0.023407239694281046
6260,2012-02-01,49.58000183105469,50.290000915527344,49.1500015258789,49.88999938964844,6071100.0,0.00915938842166053,1.0540518248677013,0.40789242529952585,46.40822409027919,40.56266220003225,-0.9797915263073591,0.034951519057713654,0.4223504208462572,3.116311855576143,6.689677273215286,1.1599998474121165,-0.9350050766582854,0.23800182342529297,-2.6263680673226233,3.1023717141732092,-1.1941831219486687,1.6701867687992547,-3.7985314758300746,71.20010375976562,30.611154335071035,1.4321849453739595,2,-1.6750030517578125,-0.3450031280517578,0.2024984359741211,3.7099990844726562,-0.7900009155273438,2,0.02379984765832388,-1.6122436269224332,49.13000106811523,1.1203036847735988,49.41999816894531,-1.331208117288591,49.31000137329102,0.02379984765832388
6261,2012-02-02,50.6500015258789,50.86999893188477,49.52999877929688,49.72999954223633,6070400.0,0.021581275823068014,-1.0302978634862412,-2.96777170702892,64.89899719677473,41.65902467027091,-1.9613223012505259,-1.1640364072424703,-0.770611256974135,1.9690484425579626,6.860356420794883,1.3400001525878906,-0.7159205444273269,1.352001380920406,-1.3955039076520208,4.099506669492833,-0.02175126336580746,2.7257540252066192,-4.687790015380848,92.69111200388268,45.33154630911763,1.3737526442862118,2,-2.4600028991699148,-1.4150028228759695,-1.3175010681152273,2.6399993896484446,-3.0600013732910085,3,-0.031984258593838355,1.0540518248677013,49.58000183105469,-1.6122436269224332,49.13000106811523,1.1203036847735988,49.41999816894531,-0.031984258593838355
6262,2012-02-03,51.0,51.599998474121094,50.58000183105469,51.5,6256200.0,0.006910137484246182,1.9142888283378747,-0.5434770890605541,68.6250060200719,44.145939316689166,-2.2816170310324324,-1.5809124884978374,-1.1878801936789571,1.5285069748673479,7.1646928231417775,1.0199966430664062,-0.6187109419917647,1.6929998397827148,-1.076588048894493,4.462587728459923,0.3082058954441109,3.0777937841213188,-4.743321244218748,82.03597464939621,29.00586467318979,1.3847939443386037,2,-2.4450016021728516,-1.7650012969970703,-1.9699993133544922,2.2900009155273438,-2.4000015258789062,4,-0.05764703189625442,-1.0302978634862412,50.6500015258789,1.0540518248677013,49.58000183105469,-1.6122436269224332,49.13000106811523,-0.05764703189625442
6263,2012-02-06,52.09000015258789,52.1500015258789,50.52000045776367,50.59000015258789,5461400.0,0.021372552011527324,1.012343585903549,-3.0,75.02851237188995,48.91180586679224,-3.0040154646141985,-2.7463495054276734,-2.2990549922191335,0.35242492612792375,7.765749025977997,1.6300010681152273,-0.6070249646310515,2.741499900817871,-0.17241853479653457,5.655418336432277,1.2845406830106683,4.198459118625074,-5.40585581933945,98.08302387170944,37.57802689033595,1.456959217807204,2,-2.8899993896484375,-2.855001449584961,-3.184999465942383,1.2000007629394531,-4.1899986267089915,0,-0.09445194795988399,1.9142888283378747,51.0,-1.0302978634862412,50.6500015258789,1.0540518248677013,49.58000183105469,-0.09445194795988399
6264,2012-02-07,51.02999877929688,52.2400016784668,50.6500015258789,52.06000137329102,6428500.0,-0.020349421581607463,1.2877647297746377,-0.6866683959960938,63.768105464289576,52.27172411414554,-1.543538612263923,-1.8231389651828849,-1.1985125067681608,1.3154744840877939,8.348994444430094,1.5900001525878977,-0.6717811535789124,1.7089986801147532,-1.1255470800822778,4.543544440311784,0.2917258000162377,3.1262715602132687,-3.7992687267853924,60.84133205765286,-3.5387012257455837,1.4172728800985162,2,-1.0099983215332102,-1.7950000762939524,-2.082498550415046,2.2600021362304616,-3.4399986267089915,1,-0.0681951719671251,1.012343585903549,52.09000015258789,1.9142888283378747,51.0,-1.0302978634862412,50.6500015258789,-0.0681951719671251
6265,2012-02-08,49.90999984741211,51.47000122070313,49.75,51.2599983215332,7665200.0,-0.02194785339362304,-1.059883959979907,1.3106748293575399,55.76922928421894,54.49011023782764,-0.16673015625906373,-0.9104892006911314,-0.046604887258162364,2.3053174683241977,8.235186292020993,1.720001220703132,-0.5131724187135873,0.6909997940063448,-1.879758109525035,3.2617576975377247,-0.5943791577593487,1.9763787457720383,-2.0781571997859842,14.022164634274864,-50.93606635739864,1.2853789517656902,2,0.1400012969970703,-0.6750011444091797,-0.9624996185302734,3.3800010681152344,-0.9599990844726562,2,-0.023241832317341893,1.2877647297746377,51.02999877929688,1.012343585903549,52.09000015258789,1.9142888283378747,51.0,-0.023241832317341893
6266,2012-02-09,49.040000915527344,50.18000030517578,48.63999938964844,50.18000030517578,7579500.0,-0.017431355130125836,1.7017574386636507,0.8444449467919772,48.828135186342756,55.406599653758875,0.9505958390138218,-0.13980577125131077,0.768480096839383,3.0461249561206216,8.66498428604223,1.5400009155273438,-0.16618981844606395,-0.12049922943115376,-2.649210104216415,2.4082116453541076,-1.3848546668237844,1.143856207961477,-0.6791791842003363,11.111146432359632,-50.38252314668723,1.2643554373926318,2,1.2099990844726562,0.19499778747558594,0.4949989318847656,4.25,-0.17000198364257102,3,-0.005097879187046295,-1.059883959979907,49.90999984741211,1.2877647297746377,51.02999877929688,1.012343585903549,52.09000015258789,-0.005097879187046295
6267,2012-02-10,47.61999893188477,48.63999938964844,47.47999954223633,48.40999984741211,7677100.0,-0.02895599423190387,-1.1682246322559484,0.692983630255244,49.45598118837438,56.529587149445724,2.353115765220764,1.2937594146980373,2.1239948592102778,4.3500400592159,8.605256609776724,1.5600013732910156,0.1010501364855827,-1.5070011138915973,-4.101173883991585,1.0871716562083904,-2.804087498941591,-0.20991472884160345,4.620002746582024,2.9411623281184625,-61.43510360371775,1.2970863850499925,2,2.2400016784667898,1.614999771118157,2.335000991821282,5.670001983642571,0.20000076293944602,4,-0.0006299617801291957,1.7017574386636507,49.040000915527344,-1.059883959979907,49.90999984741211,1.2877647297746377,51.02999877929688,-0.0006299617801291957
6268,2012-02-13,47.9000015258789,48.540000915527344,47.4000015258789,48.040000915527344,7244100.0,0.005879937007025937,1.0000000000000124,0.17721421190378375,52.277241559039986,58.33993692903126,2.0504544088037377,1.0585797917516757,1.66569497007972,3.952164858084082,8.244894246574182,1.1399993896484446,0.3559595208723394,-1.220998573303227,-3.8264821028554152,1.3844849562489614,-2.523740338079321,0.08174319147286724,4.2448001098632915,10.330578186710495,-54.34856431046046,1.3027417647760942,2,1.9200000762939524,1.3349971771240305,2.1874980926513743,5.389999389648445,-2.8600006103515554,0,0.014613714529090549,-1.1682246322559484,47.61999893188477,1.7017574386636507,49.040000915527344,-1.059883959979907,49.90999984741211,0.014613714529090549
6269,2012-02-14,48.0,48.11000061035156,47.349998474121094,47.93999862670898,4149400.0,0.002087650750221215,4.428536395961908,-0.428583106267059,49.156118907499625,58.64525857538909,1.9817061585592555,1.035288669571571,1.3642528380157017,3.7902022572715026,8.192316681591464,0.7600021362304688,0.48572035170678163,-1.1360000610351548,-3.7103058188453133,1.4383056967750036,-2.4231529399402376,0.15115281786992796,3.9550096313476573,15.776725547529033,-47.487976111330674,1.2871528789050803,2,1.7950000762939453,1.2349987030029297,2.0874996185302734,5.290000915527344,-4.779998779296868,1,-0.002083301544189564,1.0000000000000124,47.9000015258789,-1.1682246322559484,47.61999893188477,1.7017574386636507,49.040000915527344,-0.002083301544189564
6270,2012-02-15,47.41999816894531,48.290000915527344,47.15999984741211,48.13000106811523,7361700.0,-0.012083371480306027,1.194171305400931,-11.833110814417706,46.5999984741211,56.612036495094245,2.4843452351255806,1.60794547938211,1.784465853156206,4.356610496457691,8.070444411186294,1.1300010681152344,0.6092767364550724,-1.6590017318725572,-4.335464274695042,1.0174608109499275,-2.997233003283803,-0.3207704604613113,4.258710792968749,8.609214639845897,-52.55573497073858,1.338231271411244,2,2.2800025939941406,1.8150005340576172,2.667501449584961,5.870002746582031,-3.7099990844726562,2,0.0035850272080759638,4.428536395961908,48.0,1.0000000000000124,47.9000015258789,-1.1682246322559484,47.61999893188477,0.0035850272080759638
6271,2012-02-16,48.5,48.58000183105469,46.9000015258789,47.540000915527344,8167900.0,0.02277523983039642,1.9999931880573147,-1.3521058654760696,45.89664913400175,54.08666350775312,1.1927205213303438,0.534060300328548,0.5191134087682485,3.2921498988983586,8.501447503909421,1.6800003051757884,0.8272632330293632,-0.5654998779296889,-3.251232591708998,2.1202328358496203,-1.908366234819347,0.7773664789599692,2.817212232753903,91.9540481880166,33.124252295941176,1.3428663568896555,2,1.0700016021728516,0.375,1.8474998474121094,4.790000915527344,-5.3899993896484375,3,0.009278366246174397,1.194171305400931,47.41999816894531,4.428536395961908,48.0,1.0000000000000124,47.9000015258789,0.009278366246174397
6272,2012-02-17,50.06000137329102,50.27000045776367,48.58000183105469,49.18000030517578,8637800.0,0.032164976768886966,1.5999994131231532,0.9166686534900613,52.826868400735876,51.61981417762489,-0.5751222591521454,-1.0166323146905327,-1.1506806544505253,1.736640582470379,8.623395904553762,1.7700004577636719,0.9214570670675784,0.9555013656616254,-1.7657643708008521,3.676767102124103,-0.40513150256960984,2.3161342338928605,0.8154897887753805,93.76857118600923,37.70480640571371,1.3606328682312376,2,-0.48999977111817117,-1.1850013732910227,0.2449979782104421,3.229999542236321,-8.11000061035157,4,-0.02377152234840252,1.9999931880573147,48.5,1.194171305400931,47.41999816894531,4.428536395961908,48.0,-0.02377152234840252
6273,2012-02-21,51.2400016784668,51.9000015258789,50.40999984741211,50.40999984741211,10227000.0,0.02357171939282754,-2.5903575696295444,0.9431827541213776,58.640456388755275,51.05007539145441,-2.1102946582922257,-2.0239586687903426,-2.361970818400465,0.5576609724917745,8.680975051231206,1.8400001525878764,0.7774828555427149,1.9600015640258803,-0.8396309061040839,4.7596340341558445,0.5601853289608982,3.3598177990908624,-4.340000152587898,86.80000305175795,31.291321908206868,1.3998162350649817,2,-1.8400001525878977,-2.365001678466797,-0.9725017547607422,1.6499977111816406,-10.420001983642578,1,-0.06674476720557576,1.5999994131231532,50.06000137329102,1.9999931880573147,48.5,1.194171305400931,47.41999816894531,-0.06674476720557576
6274,2012-02-22,52.36000061035156,52.93000030517578,50.9900016784668,50.9900016784668,8689300.0,0.02185790193592907,-1.8321169915658926,1.6505974813861568,60.79191663586479,51.60815176385951,-3.3769108940444355,-2.9054271795596023,-3.4454409890799127,-0.510565153475639,8.133691940287695,1.9399986267089844,0.5863500083059847,2.834000396728513,-0.14383707192236983,5.811837865379395,1.345081662403075,4.3229191310539505,-5.359999084472662,90.54726682895478,35.494044788025946,1.48891873432544,2,-2.4449996948242188,-3.1400012969970703,-2.8800010681152344,-0.08500099182128906,-11.569999694824219,2,-0.13980136763743767,-2.5903575696295444,51.2400016784668,1.5999994131231532,50.06000137329102,1.9999931880573147,48.5,-0.13980136763743767
6275,2012-02-23,52.4000015258789,52.5,51.4900016784668,52.40999984741211,5470600.0,0.0007639594167503372,9.63163812315538,-0.007298050604649097,57.38396244150802,52.558799236655645,-3.3822392680945086,-2.7526190948908393,-3.492505875994972,-0.49532066591600454,7.792312630419502,1.0099983215332031,0.2089528541527983,2.662001228332514,-0.5041269660921088,5.8281294227571365,1.078937131120206,4.245065325544822,-5.1628000488281245,91.21063206320115,39.22805514350107,1.583064097212311,2,-2.4850006103515554,-3.180002212524407,-2.920001983642571,-0.1400012969970632,-10.460002899169922,3,-0.17519084041709465,-1.8321169915658926,52.36000061035156,-2.5903575696295444,51.2400016784668,1.5999994131231532,50.06000137329102,-0.17519084041709465
6276,2012-02-24,51.959999084472656,52.9000015258789,51.84000015258789,52.59000015258789,6196600.0,-0.00839699291208873,-1.4367877578760277,63.01068294539589,54.02009327789568,53.06592280215801,-2.7764495892103653,-2.117155512339565,-3.007120008293775,0.03688926904413847,7.982124685121297,1.0600013732910085,-0.0007925336769147862,2.02899875640869,-1.1869154602310417,5.244912973048422,0.42104164808882416,3.636955864728556,-4.495085654296879,77.7011135412154,28.30064487427603,1.607957108319867,2,-2.0449981689453125,-2.739999771118164,-2.497499465942383,0.3000011444091797,-9.5,4,-0.15877598432185824,9.63163812315538,52.4000015258789,-1.8321169915658926,52.36000061035156,-2.5903575696295444,51.2400016784668,-0.15877598432185824
6277,2012-02-27,50.56999969482422,51.290000915527344,50.04999923706055,51.0099983215332,7658900.0,-0.026751335914934837,1.479993896507658,0.6984093344878324,43.790852524975485,52.12299068726195,-1.0325721946951845,-0.6618538255228472,-1.5637421791973836,1.5387742970181506,7.945189046802799,1.9099998474121094,-0.08702611990679543,0.5759994506835966,-2.6380583512434654,3.7900572526106586,-1.0310294502799309,2.183028351647124,-2.88648278964844,18.055564753799793,-24.14644372323614,1.6070289009635295,2,-0.654998779296875,-1.3500003814697266,-1.1075000762939453,1.6900005340576172,-8.829998016357422,0,-0.14751827426323239,-1.4367877578760277,51.959999084472656,9.63163812315538,52.4000015258789,-1.8321169915658926,52.36000061035156,-0.14751827426323239
6278,2012-02-28,51.0,51.31999969482422,50.1500015258789,50.93000030517578,5597300.0,0.008503071144368546,2.295773739805094,-0.15909071205014608,49.87080638240125,52.20240040669547,-1.0913621310035637,-1.01969548664826,-1.8723699835623293,1.212160939835087,7.911713089440392,1.1699981689453196,-0.01005376493787935,0.926999664306642,-2.305272885407298,4.159272214020582,-0.689136610550328,2.543135939163612,-3.1066237588242203,32.98612536838968,-6.574831590030811,1.6161362748569694,2,-1.0849990844726562,-1.7800006866455078,-1.5375003814697266,1.260000228881836,-9.669998168945312,1,-0.17745096543255978,1.479993896507658,50.56999969482422,-1.4367877578760277,51.959999084472656,9.63163812315538,52.4000015258789,-0.17745096543255978
6279,2012-02-29,50.27999877929688,51.54999923706055,50.0,50.959999084472656,5409600.0,-0.014117670994178821,-1.5000030763740624,-9.714332425068019,51.65030590712636,52.76354567702939,-0.015568592794160452,-0.22042309578635155,-1.0001090907212884,1.9752495196098678,8.243934823097765,1.5499992370605469,0.16365628759181305,0.14949855804444212,-3.0529185790396838,3.351915695128568,-1.4517100104976208,1.750707126586505,-2.1851575755610995,9.65512524039184,-31.767490106204953,1.6012085685420618,2,-0.36499786376953836,-1.05999946594239,-0.8174991607666087,1.9800014495849538,-9.279998779296882,2,-0.18814636662974382,2.295773739805094,51.0,1.479993896507658,50.56999969482422,-1.4367877578760277,51.959999084472656,-0.18814636662974382
6280,2012-03-01,50.7599983215332,50.88000106811523,50.27999877929688,50.52999877929688,4678800.0,0.009546530506957085,1.5531738752851014,-0.33823446914022803,57.948223823077235,54.1026095313711,0.031329719230448916,-0.6403169793947328,-1.3549161716942422,1.529750285801228,8.594110232057986,0.6000022888183452,0.31475351205033775,0.5704982757568331,-2.632694490490046,3.773691042003712,-1.0310981073666028,2.172094658880269,-2.471750753739819,26.206824884441104,-18.26305209307649,1.601596383123438,3,-0.00499725341796875,-1.1699981689453125,-2.0174989700317383,1.5000019073486328,-10.179996490478516,3,-0.19641445499765564,-1.5000030763740624,50.27999877929688,2.295773739805094,51.0,1.479993896507658,50.56999969482422,-0.19641445499765564
6281,2012-03-02,49.02999877929688,50.86000061035156,48.86000061035156,50.68999862670898,10923100.0,-0.034081946403501484,-1.0000038147045416,-7.217405005556362,56.33422617058507,54.49231595024324,2.061169828940585,1.0140858899305485,0.5149922044256883,3.288212964365833,9.13395486017525,2.0,0.4754123963740824,-1.078501129150382,-4.31442675587661,2.157424497575846,-2.696463942513496,0.539461684212732,-0.5560811020081999,6.3196377595664375,-41.61039502395913,1.617962813363114,3,1.8650016784667898,0.8850021362304616,-0.49249935150147195,3.230001449584954,-8.75,4,-0.14460535037952493,1.5531738752851014,50.7599983215332,-1.5000030763740624,50.27999877929688,2.295773739805094,51.0,-0.14460535037952493
6282,2012-03-05,48.06000137329102,48.97000122070313,47.52000045776367,48.86000061035156,7518300.0,-0.019783753419456485,1.8431374748959117,0.48192729554025066,50.67681810450918,53.60746725199367,3.037006027959947,1.847241737144067,1.5165741005680005,4.236933328529069,9.596230352929178,1.5099983215332102,0.7101758321008802,-1.9014986038207908,-5.232617078293963,1.429619870652381,-3.5670578410573768,-0.2359393665842049,4.8699989318847585,13.39953049865604,-37.66369230779281,1.6655592372365844,3,2.164999008178704,1.854999542236321,0.25749778747557883,4.199998855590813,-7.580001831054695,0,-0.11652105969207327,-1.0000038147045416,49.02999877929688,1.5531738752851014,50.7599983215332,-1.5000030763740624,50.27999877929688,-0.11652105969207327
6283,2012-03-06,47.16999816894531,47.27999877929688,46.7599983215332,47.20000076293945,7122300.0,-0.018518584663218984,4.4737285923662,0.03750327825858937,46.7089560320882,52.04269385157405,3.6754814295979656,2.4767352628940884,2.4049374161779937,5.082225261974713,9.93833267030164,1.3000030517578196,0.8696491257615833,-2.545501708984375,-5.940833248619072,0.8498298306503216,-4.243167478801723,-0.8478359391670267,5.651802139282225,8.55949413460543,-45.02706530105303,1.6976657698173494,3,2.660001754760742,2.6750011444091797,1.3125009536743164,5.090002059936523,-5.399997711181641,1,-0.11511546960485974,1.8431374748959117,48.06000137329102,-1.0000038147045416,49.02999877929688,1.5531738752851014,50.7599983215332,-0.11511546960485974
6284,2012-03-07,47.54999923706055,48.0,47.11999893188477,47.63000106811523,3770700.0,0.008055990732800389,1.1463448673694223,2.666497139224175,50.52377514017698,51.28045081809282,2.8400952199136213,1.9211522729931687,1.993183605269948,4.655276905798942,10.092917401894951,0.8800010681152273,0.8361692749848189,-1.9915006637573214,-5.459103447947669,1.4761021204330262,-3.725302055852495,-0.25769927166214757,5.0293289916992165,19.174766720306987,-38.444588260011756,1.7338013920951745,3,2.280000686645508,2.2950000762939453,0.932499885559082,4.710000991821289,-6.5,2,-0.13080962157320042,4.4737285923662,47.16999816894531,1.8431374748959117,48.06000137329102,-1.0000038147045416,49.02999877929688,-0.13080962157320042
6285,2012-03-08,48.75,48.959999084472656,47.68000030517578,47.97000122070313,4454000.0,0.02523660950985196,1.1333367241839707,-9.749761586878519,50.99760523596617,50.94461881343398,1.1933909501970419,0.6638260860685534,0.7727853439146344,3.4164268730619654,10.581486367219552,1.4099998474121094,0.6417906763438879,-0.7334999084472642,-4.213931762397124,2.7469319455025953,-2.4737158354221975,1.0067160185276691,3.596555032470704,48.53659920859032,-4.543858025855684,1.7402159269749304,3,0.404998779296875,1.0949993133544922,-0.18000125885009766,3.510000228881836,-7.950000762939453,3,-0.15897435897435896,1.1463448673694223,47.54999923706055,4.4737285923662,47.16999816894531,1.8431374748959117,48.06000137329102,-0.15897435897435896
6286,2012-03-09,48.790000915527344,49.27999877929688,48.63000106811523,49.02999877929688,4998900.0,0.0008205316005609475,-1.3214305177111636,-0.30769005047147013,44.232516933123605,50.993692636561555,0.7335815433671229,0.6367837164620198,0.7269382809640064,3.2848830126442863,10.750252341068931,0.6499977111816548,0.29894557115165554,-0.6809989929199247,-4.1699228950001554,2.807924909160306,-2.42546094396004,1.0634629581201906,3.333091848505859,80.55564385871673,31.27437990293066,1.7444619510401163,3,0.36499786376953125,1.0549983978271484,-0.2200021743774414,3.469999313354492,-7.260002136230462,4,-0.1682721650013299,1.1333367241839707,48.75,1.1463448673694223,47.54999923706055,4.4737285923662,47.16999816894531,-0.1682721650013299
6287,2012-03-12,47.59000015258789,48.90999984741211,47.38999938964844,48.84000015258789,3973200.0,-0.02459521911092144,1.1870519787035512,5.208379692913983,33.45421847170101,49.16962731315042,1.6387472535943317,1.9335562474036578,1.9553851295248208,4.4370074058052325,10.592126263810483,1.5200004577636719,-0.04606553306108907,-1.8794998168945298,-5.371798500204385,1.612798866415325,-3.6256491585494572,-0.13335047523960242,4.31856883374531,32.93657461440523,-11.119685835992897,1.7461493416549283,3,1.5649986267089844,2.2549991607666016,1.1224985122680664,3.7350006103515625,-6.279998779296875,0,-0.15360372662014998,-1.3214305177111636,48.790000915527344,1.1333367241839707,48.75,1.1463448673694223,47.54999923706055,-0.15360372662014998
6288,2012-03-13,48.599998474121094,48.65999984741211,47.43999862670898,47.90999984741211,5011400.0,0.021222910659694172,2.0123435859035577,-0.5519989013671875,32.783882144082256,47.07335800614551,0.2821812645438868,1.0315783665232203,0.9787409519200594,3.3481146145936904,10.387430822862456,1.220001220703132,-0.31816822856676197,-0.9045013427734361,-4.344205144080846,2.5352024585339734,-2.6243532434271444,0.8153505578802722,3.1026276856201065,68.51850216607677,29.08960161319836,1.7198519006537054,3,0.220001220703125,1.2450008392333984,0.2950000762939453,2.045001983642578,-7.579998016357422,1,-0.1670781725684326,1.1870519787035512,47.59000015258789,-1.3214305177111636,48.790000915527344,1.1333367241839707,48.75,-0.1670781725684326
6289,2012-03-14,47.9000015258789,48.7599983215332,47.7599983215332,48.70000076293945,6502200.0,-0.014403229839913156,1.1739263841838363,-1.1594214917154664,30.56995125884987,44.031327721231364,0.680649785277005,1.8168504265052974,1.6894938463182143,3.9870190756728405,10.124143201501875,1.0,-0.3719380164932531,-1.5994983673095788,-5.048687920494693,1.8496911858755354,-3.3240931439021324,0.12509640928297472,3.604919520333979,26.984248726415,-5.651110741486509,1.7245947765925553,3,0.9099979400634837,1.944997787475593,1.3174982070922923,2.4949989318847727,-7.440002441406243,2,-0.12797496603008196,2.0123435859035577,48.599998474121094,1.1870519787035512,47.59000015258789,-1.3214305177111636,48.790000915527344,-0.12797496603008196
6290,2012-03-15,47.59000015258789,48.0099983215332,47.22999954223633,47.97999954223633,7431900.0,-0.006471844747719335,2.4666847512800514,0.48749970197648756,30.91703650348535,41.20719553599807,0.5517177460978715,2.2559022227275207,1.9301444003829005,4.2406903250494565,9.851219515791316,0.779998779296875,-0.5778764368299605,-1.9179998397827163,-5.346386986442283,1.5103873068768507,-3.632193413112496,-0.2038062664529363,3.725123984637804,17.561011918607296,-8.986609382888393,1.714193573329783,3,0.42999839782714844,2.2549991607666016,2.03749942779541,2.8050003051757812,-6.520000457763672,3,-0.1374238473325936,1.1739263841838363,47.9000015258789,2.0123435859035577,48.599998474121094,1.1870519787035512,47.59000015258789,-0.1374238473325936
6291,2012-03-16,48.95000076293945,49.43000030517578,47.86999893188477,47.91999816894531,10849500.0,0.028577444967240906,-1.7610617676547957,-2.641036425525255,42.90718629381514,40.34390311258761,-0.917286412530828,0.9816740467036453,0.49872514740931706,2.8214770270961083,9.446464213966957,1.8400001525878906,-0.7434823389416891,-0.5804992675781264,-3.98686812145516,2.825869586298907,-2.2836836945166397,1.1226851593603868,2.1829183416585423,78.18184655558966,48.47145422976827,1.7031844269385163,3,-0.8550014495849609,0.8949985504150391,0.6924991607666016,1.4449996948242188,-5.909999847412109,4,-0.16649645350055553,2.4666847512800514,47.59000015258789,1.1739263841838363,47.9000015258789,2.0123435859035577,48.599998474121094,-0.16649645350055553
6292,2012-03-19,48.86999893188477,49.25,48.04999923706055,48.63999938964844,4802600.0,-0.0016343581166039511,1.4242398554270719,0.22329996407527847,40.379402019686886,39.640619333431914,-0.793777544631034,1.0202621494217468,0.5277951043422604,2.8089462380862287,9.886625081956721,1.2000007629394531,-1.0531209965746697,-0.6010009765624957,-4.00999809378721,2.807996140662219,-2.305499535174853,1.1034975820498616,2.088003341390632,74.5454009505532,43.380162156193215,1.7044985586123567,3,-0.5949993133544993,0.9750003814697195,0.8725004196166921,1.5250015258788991,-5.4899978637695455,0,-0.1501943996933255,-1.7610617676547957,48.95000076293945,2.4666847512800514,47.59000015258789,1.1739263841838363,47.9000015258789,-0.1501943996933255
6293,2012-03-20,47.81999969482422,48.38999938964844,47.31000137329102,48.33000183105469,5238200.0,-0.021485558829744345,2.428580078716296,-2.217405005556132,39.210531775420066,38.38359229290337,0.4002067706673529,1.898229536517377,1.4994266384851755,3.7769315905380267,9.645806303266454,1.55999755859375,-1.2607731178098334,-1.4800001144409194,-4.858339948226167,1.898339719344328,-3.169170031333543,0.20916980245170436,2.9700824203814946,26.818179453700864,-6.775974563514829,1.6891699168926253,3,0.5100002288818359,2.0249996185302734,1.7274999618530273,2.575000762939453,-4.560001373291016,1,-0.1361354739246854,1.4242398554270719,48.86999893188477,-1.7610617676547957,48.95000076293945,2.4666847512800514,47.59000015258789,-0.1361354739246854
6294,2012-03-21,45.040000915527344,46.79999923706055,44.91999816894531,46.02999877929688,24552300.0,-0.05813464652944711,-2.0569039629324086,1.9411641509716357,29.124098220931103,35.95320262456613,3.114212285819285,4.323376062652585,4.156821866002943,6.440833462529369,9.332032733082645,2.9000015258789062,-1.3994132941107722,-3.893998908996579,-7.457482451526936,-0.3305153664662228,-5.675740680261761,-2.1122571377313974,5.588877847931471,2.6608135197543707,-30.551362502104546,1.7817417712651793,3,2.134998321533203,3.884998321533203,4.487499237060547,5.354999542236328,-2.1300010681152344,2,-0.08925400479682921,2.428580078716296,47.81999969482422,1.4242398554270719,48.86999893188477,-1.7610617676547957,48.95000076293945,-0.08925400479682921
6295,2012-03-22,43.22000122070313,44.56999969482422,42.900001525878906,44.56999969482422,16408700.0,-0.04040851815783986,1.474074157798663,1.363637764813756,28.934020402958154,34.25336967676998,4.545272290569564,5.713294005547176,5.818613637564276,8.064475319239449,9.277973983261436,2.1399993896484375,-1.46467779760183,-5.254998588562003,-9.27443722494872,-1.2355599521752865,-7.264717906755358,-3.2452792703686484,7.066344707084873,4.900455660708135,-30.403395864100812,2.0097193181933566,3,2.9449996948242116,4.694999694824212,6.294998168945305,7.17499923706054,0.8899993896484304,3,-0.06385937201011427,-2.0569039629324086,45.040000915527344,2.428580078716296,47.81999969482422,1.4242398554270719,48.86999893188477,-0.06385937201011427
6296,2012-03-23,43.709999084472656,44.5,43.27999877929688,43.38999938964844,9005200.0,0.011337294075197901,-3.518515378855403,-0.23703707889933268,33.65889616830749,34.276111643059586,3.6418780397455777,4.820696087680048,5.228933800685596,7.3770594266830685,9.033974264058074,1.279998779296868,-1.6174065423204098,-4.352500724792478,-8.555190339276798,-0.14981111030815697,-6.453845532034634,-2.251155917550321,5.985439291162621,12.755870129651678,-24.272840041668132,2.1013448072421603,3,2.4550018310546875,4.2050018310546875,5.757500648498535,6.685001373291016,1.0499992370605469,4,-0.06039806554437244,1.474074157798663,43.22000122070313,-2.0569039629324086,45.040000915527344,2.428580078716296,47.81999969482422,-0.06039806554437244
6297,2012-03-26,43.11000061035156,44.0,42.72999954223633,43.86000061035156,9064600.0,-0.013726801342675676,1.4660232289413646,-2.3437522351763107,34.40860750622451,34.45663668329762,3.955524178580447,5.094344062608428,5.782119790140236,7.820451378090155,9.976367043473884,1.2700004577636719,-1.9043389585593573,-4.579499244689941,-9.152980316712195,-0.006018172667687338,-6.866239780701072,-2.292758708678811,6.041802817303207,6.713799971019084,-32.5150365070766,2.2867405360111275,3,2.969999313354492,4.719999313354492,6.112500190734863,7.284999847412109,1.2999992370605469,0,-0.001623746087524025,-3.518515378855403,43.709999084472656,1.474074157798663,43.22000122070313,-2.0569039629324086,45.040000915527344,-0.001623746087524025
6298,2012-03-27,41.95000076293945,43.36000061035156,41.93999862670898,43.13000106811523,11484600.0,-0.026907906077217048,-1.36666094464258,1.5733337402343655,29.710143725677824,34.361102512945166,4.551678697486032,5.841051049168797,6.88956693473952,8.88656328391238,11.052196914008208,1.4200019836425852,-2.160623833806625,-5.286999130249022,-10.255145615304926,-0.3188526451931182,-7.7710723727769775,-2.8029258877210665,6.559622276173471,0.20580524638560294,-39.84294635240831,2.4840732425279533,3,3.7349987030029297,5.48499870300293,7.272500038146973,8.35999870300293,0.8899993896484375,1,0.03408820689317138,1.4660232289413646,43.11000061035156,-3.518515378855403,43.709999084472656,1.474074157798663,43.22000122070313,0.03408820689317138
6299,2012-03-28,40.81999969482422,41.9900016784668,40.650001525878906,41.72999954223633,12360800.0,-0.026936854530728138,-1.1440067871300876,0.7711861119193141,21.121621366312155,33.27272305325926,5.10903586172126,6.562454935208962,7.963117190928024,9.889764571521262,12.209695472308098,1.3400001525878906,-2.2358095515870104,-5.944000244140625,-11.463062860996054,-0.42493762728519613,-8.703531552568336,-3.184468935712914,6.901268414800235,4.33669000899179,-33.20752913174157,2.7595313084277144,3,4.220001220703125,5.970001220703125,8.317501068115234,9.190000534057617,0.3600006103515625,2,0.05977458708845518,-1.36666094464258,41.95000076293945,1.4660232289413646,43.11000061035156,-3.518515378855403,43.709999084472656,0.05977458708845518
6300,2012-03-29,40.790000915527344,41.20000076293945,40.20000076293945,40.5,10722100.0,-0.000734903956912003,-1.2471925523342535,-0.3186823781916655,20.84546743131176,30.821420957425552,4.551673403952492,6.121059111070451,7.907428044585899,9.764038378074318,13.47815333764495,1.0,-2.410648180842678,-5.475499153137207,-11.269068485575744,0.31807017930132986,-8.372283819356475,-2.5787144869179386,5.941289872372735,13.720936215588985,-17.623259609408578,2.8967846662192676,3,3.934999465942383,5.760000228881836,8.777499198913574,8.029998779296875,0.9899978637695384,3,0.05197349557003217,-1.1440067871300876,40.81999969482422,-1.36666094464258,41.95000076293945,1.4660232289413646,43.11000061035156,0.05197349557003217
6301,2012-03-30,41.93999862670898,42.16999816894531,41.06999969482422,41.22000122070313,8248500.0,0.028193127859035494,-1.1568587852064611,2.482741837888983,29.33428882217578,29.594186157702094,2.57335112057757,4.651127614600142,6.676568848323917,8.474598879435547,14.95589614289602,1.3799972534179688,-2.4918614908822647,-3.971001434326176,-9.917959456206034,1.9759565875536822,-6.944480445266109,-0.9975224233862434,3.7462857571973984,45.789426660924356,14.041617790588987,2.9734790109399305,3,2.355001449584968,4.610002517700202,7.627501487731941,6.8800010681152415,-0.5499992370605398,4,0.05174063077485758,-1.2471925523342535,40.790000915527344,-1.1440067871300876,40.81999969482422,-1.36666094464258,41.95000076293945,0.05174063077485758
6302,2012-04-02,42.459999084472656,42.84000015258789,41.61000061035156,41.84000015258789,7101400.0,0.01239867607989198,-1.2777811136817194,0.8611127300085472,26.707121389638814,28.20491833705973,1.1716869370096106,3.8894944030922005,6.063640881926332,7.8063861608182705,15.633727371772396,1.2299995422363281,-2.5726507445742186,-3.1710008621215806,-9.218413026535387,2.876411302292226,-6.1947069443284875,-0.14729477991467377,2.348479920079015,71.51893767919118,42.587331757030775,3.023706082206904,4,1.0400009155273438,3.4150009155273438,7.107501029968262,6.3600006103515625,-1.1100006103515625,0,0.054168612497724755,-1.1568587852064611,41.93999862670898,-1.2471925523342535,40.790000915527344,-1.1440067871300876,40.81999969482422,0.054168612497724755
6303,2012-04-03,41.7400016784668,42.36999893188477,41.38999938964844,42.34000015258789,7144700.0,-0.0169570754010957,1.9697134335949267,-0.9677411415808871,26.66665510697196,27.93186910217538,1.048834953655394,4.407823501112588,6.730397135720935,8.331284603093472,16.00821537661664,1.0699996948242188,-2.983047333134948,-3.6194984436035185,-9.860454508346812,2.6214576211397755,-6.739976475975162,-0.499020411231875,2.3311208074269203,58.33338149871399,27.95106650613078,3.1204780323716457,4,0.6449985504150391,4.134998321533203,7.827498435974121,7.079998016357422,-0.07000350952148438,1,0.06396737090508386,-1.2777811136817194,42.459999084472656,-1.1568587852064611,41.93999862670898,-1.2471925523342535,40.790000915527344,0.06396737090508386
6304,2012-04-04,41.33000183105469,41.47999954223633,40.72999954223633,41.08000183105469,6745400.0,-0.00982270797616247,1.727295426486704,-0.4166677263074908,26.46615687364421,27.65766204336272,0.9803188213099787,4.561831636799752,7.090642906283065,8.599462091084035,16.951879282091678,1.0100021362304688,-3.4221161139339884,-3.718498420715335,-10.117748896196701,2.6807520547660317,-6.918123658456018,-0.5188731829746516,2.1217411791663494,42.80308065774644,10.352863278123337,3.1996252377406846,4,1.019998550415039,4.5449981689453125,8.23749828338623,7.489997863769531,0.3899993896484446,2,0.036535162222001594,1.9697134335949267,41.7400016784668,-1.2777811136817194,42.459999084472656,-1.1568587852064611,41.93999862670898,0.036535162222001594
6305,2012-04-05,41.0,41.72999954223633,40.810001373291016,41.15999984741211,6207000.0,-0.007984558829773114,-2.4074189195871627,-0.6399993896484375,17.603889936437184,25.873772462043796,1.0753850163496423,4.5128282418957895,7.342818846550813,8.760811081451678,18.457684713675903,0.9199981689453125,-3.826792774838964,-3.6610002517700195,-10.055085684585684,2.733085181045645,-6.858042968177855,-0.46395753536218365,1.931464250655985,12.796226524251345,-13.296323027413646,3.1970427164078328,4,1.1000003814697266,4.540000915527344,8.567500114440918,7.819999694824219,0.5800018310546875,3,0.004390251345750773,1.727295426486704,41.33000183105469,1.9697134335949267,41.7400016784668,-1.2777811136817194,42.459999084472656,0.004390251345750773
6306,2012-04-09,40.58000183105469,41.0099983215332,40.20000076293945,40.40999984741211,4561400.0,-0.010243857779153931,-1.745753725794459,-1.0625134110578642,17.129245745066015,23.953843377470633,1.1227731941144796,4.517849686183702,7.680440427553037,8.992673495742949,20.314807256901883,0.80999755859375,-3.87121909826611,-3.6704984664917006,-10.002310510455636,2.661313577472235,-6.8364044884736686,-0.5045924445097327,1.9144282615666555,14.393983180649075,-5.33953183311934,3.1659060219819675,4,1.1999988555908203,4.94999885559082,9.592498779296875,8.239997863769531,0.37999725341796875,0,0.02957114081064116,-2.4074189195871627,41.0,1.727295426486704,41.33000183105469,1.9697134335949267,41.7400016784668,0.02957114081064116
6307,2012-04-10,40.27999877929688,40.68000030517578,39.400001525878906,40.5099983215332,8652300.0,-0.007392879207024139,3.4911961344639044,-1.3529226971838468,18.212456248355565,22.676322546657047,1.0941899264735753,4.471375972368101,7.853874424908803,9.115576106894558,21.714623329811932,1.279998779296875,-3.7980199396634475,-3.605001449584954,-9.968996799762486,2.7589939005925785,-6.78699912467372,-0.42300377449618765,1.847322620575362,29.629563030542176,10.346395341118278,3.1819976750887666,4,0.8400020599365163,4.135002136230462,10.125001907348626,8.624999999999993,0.5100021362304616,1,0.02755711628576507,-1.745753725794459,40.58000183105469,-2.4074189195871627,41.0,1.727295426486704,41.33000183105469,0.02755711628576507
6308,2012-04-11,40.47999954223633,41.16999816894531,40.36000061035156,40.90999984741211,5840500.0,0.004965262388295866,-1.4179097679291262,1.8695702652049737,25.431013752237675,23.155143922870995,0.7417430765919235,3.828124199524069,7.523472986168109,8.747899199217045,23.05501826939662,0.8899993896484304,-3.8614826033240988,-2.9990007400512724,-9.12819192859007,3.130190448487525,-6.063596334320671,0.06559485421812639,1.156404280317112,46.35188565721723,23.934778038523795,3.0645955942694,4,0.6400012969970703,3.9350013732910156,9.590001106262207,8.424999237060547,0.299999237060554,2,0.021492068718454993,3.4911961344639044,40.27999877929688,-1.745753725794459,40.58000183105469,-2.4074189195871627,41.0,0.021492068718454993
6309,2012-04-12,41.77000045776367,42.11999893188477,40.560001373291016,40.61000061035156,5417800.0,0.0318676119099599,-1.4761898995159073,-2.6976721491811713,41.714277742343405,25.473900624096736,-0.44625740605957276,2.1664047909620905,6.124721642387797,7.277179909640111,24.283994433470838,1.6399993896484446,-3.882342540482192,-1.4024997711181655,-7.205217096856721,4.40021755462039,-4.303858433987443,1.4988588917511123,-2.3699989318847656,87.13239676816272,59.91775852243671,2.9013586628692782,4,-0.6499996185302734,2.645000457763672,8.067499160766602,7.464998245239258,-1.3400001525878906,3,-0.0023941174939530185,-1.4179097679291262,40.47999954223633,3.4911961344639044,40.27999877929688,-1.745753725794459,40.58000183105469,-0.0023941174939530185
6310,2012-04-13,41.04999923706055,41.77999877929688,40.83000183105469,41.4900016784668,5672800.0,-0.017237280651484888,-1.1590907120501623,-0.37931249938340017,35.189309671447475,26.12445849623803,0.3514631892557105,2.499473026687461,6.710856670409555,7.845090040094206,25.286785310149718,0.9499969482421946,-3.744015893675474,-1.7955009460449247,-7.278333176257227,3.687331284167378,-4.5369170611510725,0.9459151690612231,-1.5955977630615266,60.6617384096903,30.312049529719708,2.74141611510615,4,0.07000160217285156,3.365001678466797,8.787500381469727,8.184999465942383,0.94000244140625,4,0.016321607700243268,-1.4761898995159073,41.77000045776367,-1.4179097679291262,40.47999954223633,3.4911961344639044,40.27999877929688,0.016321607700243268
6311,2012-04-16,40.79999923706055,41.349998474121094,40.20000076293945,41.33000183105469,6238800.0,-0.006090134096136457,3.035108853507874,1.2045446663892356,36.61644792938874,27.22549477843247,0.4724294302135945,2.221485867409392,6.786830859245406,7.9657082724426544,27.35538703616748,1.1499977111816406,-3.3743570140882966,-1.6380008697509751,-6.370640159098194,3.0946384195962438,-4.004320514424585,0.7283187749226343,-1.2922858139038098,51.47055317370479,17.38210695872533,2.366319644673608,4,0.08500099182128906,3.615001678466797,8.699999809265137,8.434999465942383,0.6599998474121094,0,0.0191177109946028,-1.1590907120501623,41.04999923706055,-1.4761898995159073,41.77000045776367,-1.4179097679291262,40.47999954223633,0.0191177109946028
6312,2012-04-17,41.52999877929688,41.97000122070313,41.0,41.25,6147600.0,0.017892145977621565,-1.4871865096443706,-0.5282969979199339,47.439012533140215,29.533534492451167,-0.4507668034891097,0.9627582377000081,5.876416905872347,7.136083179747949,29.36972573466874,1.1700019836425852,-2.9618520953276146,-0.5410013198852468,-4.187195643534928,3.105193003764434,-2.364098481710087,1.2820958419395936,-1.970039645965585,69.27079608039493,29.62012426624672,1.8230971618248393,4,-0.7699985504150462,2.8850021362304616,7.9700002670288015,7.704999923706048,0.19000244140625,1,-0.013725011114336327,3.035108853507874,40.79999923706055,-1.1590907120501623,41.04999923706055,-1.4761898995159073,41.77000045776367,-0.013725011114336327
6313,2012-04-18,41.310001373291016,42.63999938964844,41.0099983215332,41.41999816894531,6635000.0,-0.0052973130862584705,-3.5915335557668855,-0.3928474114441317,53.36078102425447,32.52182606474119,-0.333221204525735,0.7062459402165828,5.874584418414344,7.2714088317940195,30.88143514922178,1.6300010681152344,-2.774321103731367,-0.43549880981445455,-2.887527004484454,2.016529384855545,-1.6615129071494579,0.7905152875205488,-1.6988414439886483,45.4918538970125,1.317434064117748,1.2260140973350013,4,-0.29000091552734375,3.104999542236328,8.189997673034668,7.924997329711914,-0.060001373291015625,2,-0.012587761812563825,-1.4871865096443706,41.52999877929688,3.035108853507874,40.79999923706055,-1.1590907120501623,41.04999923706055,-0.012587761812563825
6314,2012-04-19,41.02000045776367,42.13999938964844,40.83000183105469,41.45000076293945,7073600.0,-0.007020113916404891,-2.234571622334413,3.9092075602566325,51.523175930318864,36.290635619616936,-0.10260881713380599,0.716365073154364,5.968984193279525,7.51107618329209,31.310621782786907,1.30999755859375,-2.6020849185223653,-0.5244997024536104,-2.4397402596650437,1.3907408547578228,-1.482119981059327,0.4331205761521062,-1.2876869500474584,33.60656378443196,-13.824340890023343,0.9576202786057182,4,0.0,3.395000457763672,8.312499046325684,8.214998245239258,0.5200004577636719,3,-0.005850845338578381,-3.5915335557668855,41.310001373291016,-1.4871865096443706,41.52999877929688,3.035108853507874,40.79999923706055,-0.005850845338578381
6315,2012-04-20,40.459999084472656,42.09000015258789,40.45000076293945,41.43000030517578,6855100.0,-0.013651910459328787,-2.3131372292137082,2.2558151913557247,39.367823809291586,38.761588737864216,0.41654183045216797,1.116221392208388,6.358950726425476,8.018733011709116,31.0411222174705,1.6399993896484375,-2.3882325852064596,-0.9465009689331083,-2.7477668134198154,0.8547648755535988,-1.8471338911764619,-0.04586804668975475,-0.6113781414791504,10.655674912566777,-35.455141657926674,0.9006329222433522,4,0.5600013732910156,3.9550018310546875,8.867500305175781,8.774999618530273,2.8700027465820312,4,-0.000741442905973444,-2.234571622334413,41.02000045776367,-3.5915335557668855,41.310001373291016,-1.4871865096443706,41.52999877929688,-0.000741442905973444
6316,2012-04-23,41.06999969482422,41.63000106811523,39.52999877929688,39.91999816894531,7432900.0,0.015076634309308723,-1.1761678308409345,-1.1855670913953122,40.14185256769596,41.198188328902035,-0.13035086617919234,0.3144181228347236,5.6105447431763125,7.32108238681878,30.92009080083432,2.100002288818345,-2.1174578637582684,-0.20450038909912394,-1.6460126373101005,1.2370118591118526,-0.9252565132046158,0.5162557350063679,1.5699996948242188,49.51770460756451,6.347344221718437,0.7207561241054885,4,0.0149993896484375,3.345001220703125,7.862499237060547,8.164999008178711,1.5,0,0.02240082762305251,-2.3131372292137082,40.459999084472656,-2.234571622334413,41.02000045776367,-3.5915335557668855,41.310001373291016,0.02240082762305251
6317,2012-04-24,43.040000915527344,44.349998474121094,42.52999877929688,42.84000015258789,16725700.0,0.0479669158836491,-3.4390046473979354,0.1739134761465638,57.83131422646506,44.79822171492731,-1.8636571363745063,-1.7508638879645133,3.5679540288208997,5.277988559492002,29.94628874650509,3.279998779296875,-1.654215057905823,1.769000816345212,0.346032501109093,3.191969131581331,1.0575166587271525,2.4804849739632715,-3.5100021362304616,72.82162569428282,30.26519088214541,0.7114841576180605,4,-1.1000022888183594,1.2849998474121094,5.929998397827148,6.194997787475586,-1.3100013732910156,1,-0.03671007893693323,-1.1761678308409345,41.06999969482422,-2.3131372292137082,40.459999084472656,-2.234571622334413,41.02000045776367,-0.03671007893693323
6318,2012-04-25,43.38000106811523,43.86999893188477,42.31999969482422,43.52000045776367,7887700.0,0.007899631630008175,2.6904904632152133,-0.6999942779759649,62.45441950601796,47.102681910891135,-1.954576095492392,-2.0851455049360155,3.1487918744159415,4.808808767652643,28.678929552424037,1.549999237060554,-1.1032689506245887,2.0375009536743107,0.3514852475461936,3.723516659802428,1.1944931006102522,2.8805088067383693,-3.850002288818345,79.87557121533713,35.80743161436178,0.8430078530640579,4,-1.440002441406243,0.5149993896484446,5.6799983978271555,5.854997634887702,-2.6399993896484304,2,-0.03826647779020487,-3.4390046473979354,43.040000915527344,-1.1761678308409345,41.06999969482422,-2.3131372292137082,40.459999084472656,-0.03826647779020487
6319,2012-04-26,43.2599983215332,43.70000076293945,43.0,43.27999877929688,4731300.0,-0.0027663149752715777,-1.5926093375813277,0.14286103542238682,64.08975088910422,50.31384204618634,-1.7891371122199047,-1.8687851122858916,3.1833822848711577,4.787403642217782,26.920667625089067,0.7000007629394531,-0.5467195294732718,1.7954982757568345,-0.07441281624789298,3.665409367761562,0.8605427297544708,2.7304538217591983,-3.633599548339838,77.38588751865795,28.14914476780242,0.9349555460023647,4,-1.3199996948242188,-0.15999794006347656,5.82750129699707,5.975000381469727,-2.4199981689453125,3,-0.046463208495611585,2.6904904632152133,43.38000106811523,-3.4390046473979354,43.040000915527344,-1.1761678308409345,41.06999969482422,-0.046463208495611585
6320,2012-04-27,42.90999984741211,43.59000015258789,42.5,43.54999923706055,4654300.0,-0.008090579928360264,2.0277730682829653,31.999237077997407,64.6540601051704,53.42913228793985,-1.2824102871071972,-1.424872116451823,3.4608384459391814,5.018549889095908,25.02959456594286,1.0900001525878906,-0.1682056158459062,1.3394998550415025,-0.608157113203248,3.287156823286253,0.3656713709191308,2.313328339163874,-3.189129080200189,70.12450792776447,15.79960249428504,0.9738284841223738,4,-0.970001220703125,-0.9249992370605469,5.1399993896484375,6.029998779296875,-1.8299980163574219,4,-0.031927264897610774,-1.5926093375813277,43.2599983215332,2.6904904632152133,43.38000106811523,-3.4390046473979354,43.040000915527344,-0.031927264897610774
6321,2012-04-30,44.11000061035156,44.11000061035156,42.849998474121094,42.88000106811523,5578300.0,0.027965527084750752,1.0487847238375247,-1.9218761175881665,71.6384135008293,56.11795461768308,-2.1942606284036827,-2.5865816309352567,2.1659268044897715,3.6882236836670117,23.636228009555072,1.2600021362304688,-0.03185969053428295,2.4310005187988253,0.17872283512553366,4.683278202472117,1.304861676962176,3.5571393606354746,-4.2965472890014595,88.17743802522587,29.459365400027878,1.126138841836647,4,-2.170001983642578,-2.1599998474121094,2.9300003051757812,3.8199996948242188,-3.4599990844726562,0,-0.017683037145862723,2.0277730682829653,42.90999984741211,-1.5926093375813277,43.2599983215332,2.6904904632152133,43.38000106811523,-0.017683037145862723
6322,2012-05-01,44.7599983215332,45.16999816894531,44.16999816894531,44.400001525878906,6242800.0,0.014735835461065605,-1.4390139514977274,0.2926804305957426,73.01073857437017,58.301283234362614,-2.6126474415247714,-3.220553753458674,1.376323187093007,2.9406947522810896,22.672208175962407,1.05999755859375,0.26624051772148505,2.965998268127443,0.34167174911157616,5.5903247871433095,1.6538350086195095,4.278161527635376,-4.855814097127677,85.6140327394895,24.28529338136694,1.3121632595079336,5,-2.4099998474121094,-2.4749984741210938,2.2800025939941406,3.170001983642578,-4.63999938964843,1,-0.04892758509455564,1.0487847238375247,44.11000061035156,2.0277730682829653,42.90999984741211,-1.5926093375813277,43.2599983215332,-0.04892758509455564
6323,2012-05-02,44.40999984741211,44.5099983215332,43.83000183105469,44.38000106811523,5952600.0,-0.007819447883060215,4.913122802361839,0.08333068421445002,65.78946888101613,59.8864268955512,-1.9854628399229952,-2.804033846823998,1.541729614053466,3.2233482636041657,21.49539453900804,0.9299964904785156,0.5785242846161864,2.482499885559079,-0.39015780775646647,5.355157578874625,1.0461710389013064,3.918828732216852,-4.29518306522499,71.53562386773422,12.914405737817546,1.4363288466577715,5,-2.0600013732910156,-2.125,2.5450000762939453,3.4200000762939453,-5.159999847412109,2,-0.060346775824903554,-1.4390139514977274,44.7599983215332,1.0487847238375247,44.11000061035156,2.0277730682829653,42.90999984741211,-0.060346775824903554
6324,2012-05-03,42.84000015258789,44.650001525878906,42.7599983215332,44.06999969482422,5227000.0,-0.035352391358220325,-1.719422801957292,-41.00165310273698,59.717704090465915,62.14752470457057,-0.1454411870204595,-1.1753704319225449,2.868981402760326,4.743653339926318,20.116242000323332,1.8900032043457031,0.7005485430639595,0.8370002746582017,-2.04887889975808,3.722879449074483,-0.6059393125499355,2.279939861866339,-2.5229761149304437,12.734096844800295,-43.74412189057604,1.4429395872081394,5,-0.4900016784667969,-0.5550003051757812,3.719999313354492,4.594999313354492,-4.220001220703118,3,-0.04901957205045049,4.913122802361839,44.40999984741211,-1.4390139514977274,44.7599983215332,1.0487847238375247,44.11000061035156,-0.04901957205045049
6325,2012-05-04,41.18000030517578,42.43999862670898,40.7400016784668,42.43999862670898,7163300.0,-0.03874882916665512,1.6984114489511273,1.0243892605377116,51.78908242153559,63.441661354997194,1.818685614321268,0.525762110481125,4.260649518470132,6.321606914144716,19.208907579624622,2.0999984741210938,0.7519289261881639,-0.8319995880126925,-3.7058057174459407,2.0418065414205557,-2.2689026527293166,0.6049034767039316,-0.6688573022668223,9.932256778412413,-45.23046570829911,1.4369030647166234,5,1.7749996185302734,1.1049995422363281,4.7350006103515625,5.6100006103515625,-1.9099998474121094,4,-0.008256438806902078,-1.719422801957292,42.84000015258789,4.913122802361839,44.40999984741211,-1.4390139514977274,44.7599983215332,-0.008256438806902078
6326,2012-05-07,41.77999877929688,42.310001373291016,40.459999084472656,40.88000106811523,6069100.0,0.014570142537023933,-1.1264373611966738,-0.7142848492738595,51.19161130081566,62.70391658548059,1.4862912685739929,0.021369516667192556,3.4079436922980975,5.670799389547824,18.05518448692192,1.8500022888183594,0.8656609592859041,-0.2920009613037067,-3.0890040327714843,2.505002110164071,-1.690502497037592,1.1065005744301786,3.3899993896484304,28.025476675268113,-24.305376763837923,1.3985015357338886,5,1.0349998474121023,0.5050010681152273,3.857501983642571,4.785001754760735,-3.090000152587905,0,-0.016754355401969567,1.6984114489511273,41.18000030517578,-1.719422801957292,42.84000015258789,4.913122802361839,44.40999984741211,-0.016754355401969567
6327,2012-05-08,41.38999938964844,41.540000915527344,40.36000061035156,41.4900016784668,6532600.0,-0.009334595525208544,10.799958038490148,-0.11111393681997375,50.375225222807316,61.36178388734607,1.8077258666946179,0.5257464559063152,3.58030431539828,6.018702383441337,16.55288785266411,1.4199981689453196,1.1362092567911546,-0.7375003814697294,-3.4267607505043927,1.9517599875649339,-2.0821305659870646,0.6071298030476058,3.6857987976074185,24.00929043089175,-27.980980031628835,1.344630184517332,5,1.375,0.8950004577636719,4.032501220703125,5.17500114440918,-1.8499984741210938,1,-0.01787866331678667,-1.1264373611966738,41.77999877929688,1.6984114489511273,41.18000030517578,-1.719422801957292,42.84000015258789,-0.01787866331678667
6328,2012-05-09,41.349998474121094,41.540000915527344,40.02999877929688,40.5,6631200.0,-0.0009664391427207653,1.4552813254020813,-8.499790196452413,51.58500490487259,59.97236766687589,1.709232583511934,0.6685439939738131,3.383852094431404,6.046603886137483,15.41143158609159,1.5100021362304616,1.3758133237039374,-0.8210012435913114,-3.42484385686317,1.782841369680547,-2.122922550227244,0.4809200630446213,3.537167810058591,28.571404980241088,-24.680811057713772,1.3019213066359292,5,1.25,0.9350013732910156,3.3375015258789062,5.215002059936523,-0.9699974060058665,2,-0.02974606016022263,10.799958038490148,41.38999938964844,-1.1264373611966738,41.77999877929688,1.6984114489511273,41.18000030517578,-0.02974606016022263
6329,2012-05-10,41.66999816894531,42.09000015258789,41.36000061035156,41.70000076293945,5454600.0,0.00773880789921888,-1.24616034696261,-0.035297232768757125,55.9488657931496,59.00512385442913,1.273941196977475,0.3590783795856396,2.8494538786159964,5.734445265265741,14.779381760124899,0.7400016784667969,1.3157806844381241,-0.4960014343261747,-3.1034678314363404,2.111464962783991,-1.799734632881254,0.8077317642289046,2.925738064941406,68.04977151386518,9.020687741063078,1.3037331985550824,5,0.9300003051757812,0.6150016784667969,2.4600019454956055,4.895002365112305,-2.05999755859375,3,-0.05807531258181875,1.4552813254020813,41.349998474121094,10.799958038490148,41.38999938964844,-1.1264373611966738,41.77999877929688,-0.05807531258181875
6330,2012-05-11,41.72000122070313,42.25,41.13999938964844,41.209999084472656,5773000.0,0.0011999772967372646,-2.415378475767926,-16.998601398601636,53.38190158478635,56.976622530424365,1.1592976680364018,0.3813983343702674,2.5657387252692203,5.674930112071003,14.152994060050295,1.1100006103515625,1.1765201286289084,-0.4794984817504826,-3.0434468109057136,2.0844498474047484,-1.7614726463280945,0.8024756828271293,2.6017907659081985,74.1228297659822,13.316813292365005,1.2819741645776144,5,0.8799972534179616,0.5649986267089773,2.392498970031731,4.844999313354485,-0.740001678466804,4,-0.07430494242842967,-1.24616034696261,41.66999816894531,1.4552813254020813,41.349998474121094,10.799958038490148,41.38999938964844,-0.07430494242842967
6331,2012-05-14,41.58000183105469,41.66999816894531,40.849998474121094,41.02000045776367,5643400.0,-0.003355689970089726,1.2162332139082919,1.0980373090789262,40.61697099260598,53.37731502133946,1.0087572873663078,0.6143265935900359,2.521352159682145,5.820473890651378,13.257331690204904,0.8700027465820384,1.0180151332876477,-0.6584980010986357,-3.1556733852791155,1.8386773830818441,-1.9070856931888756,0.5900896909916042,2.484282563117773,69.8199188947693,10.098655923519665,1.2485876920902406,5,0.7599983215332031,0.7049980163574219,2.2399988174438477,4.98499870300293,-0.7000007629394602,0,-0.055555586136741164,-2.415378475767926,41.72000122070313,-1.24616034696261,41.66999816894531,1.4552813254020813,41.349998474121094,-0.055555586136741164
6332,2012-05-15,40.959999084472656,41.77000045776367,40.72999954223633,41.599998474121094,8000800.0,-0.014911080309740976,1.1224435777066741,-1.1428532503184583,34.98758330450232,49.954883290615705,1.154446330489023,1.253715526298592,2.9772335258181784,6.392973891496268,12.811428013166667,1.0400009155273438,0.8543299819874761,-1.2500007629394503,-3.7937981195352037,1.2937965936563032,-2.5218994412373306,0.021897915358429998,2.8622281728072707,41.89188260361518,-14.648795050708152,1.271898678297877,5,1.3800010681152344,1.3250007629394531,2.6950016021728516,5.605001449584961,-1.9099998474121094,1,-0.05541993428960312,1.2162332139082919,41.58000183105469,-2.415378475767926,41.72000122070313,-1.24616034696261,41.66999816894531,-0.05541993428960312
6333,2012-05-16,40.790000915527344,41.86999893188477,40.22000122070313,40.84000015258789,6628700.0,-0.004150346014283879,-1.7731085971835652,0.07812388241184465,34.77189653558564,47.18312689562901,0.8459022754066226,1.45748513220164,3.0064429464877875,6.502342515130238,12.928089809574667,1.6499977111816406,0.48282296565111693,-1.3939989089965792,-3.986688161027807,1.1986903430346487,-2.6903435350121967,-0.09765428298096168,2.8046926330736,28.07881958538137,-24.758271830292284,1.296344626015615,5,0.44499778747558594,1.55999755859375,1.9774999618530273,5.375,-1.6500015258789062,2,-0.030644765186170098,1.1224435777066741,40.959999084472656,1.2162332139082919,41.58000183105469,-2.415378475767926,41.72000122070313,-0.030644765186170098
6334,2012-05-17,40.77999877929688,41.54999923706055,40.560001373291016,40.86999893188477,5963900.0,-0.0002452104929140386,-2.73587648900555,1.8000305180437934,36.293430227620156,45.46138776297173,0.5955966680696676,1.5268683727708918,2.8603869052912287,6.433956515826367,12.955671670807256,0.9899978637695312,-0.0008231091313746219,-1.392000961303701,-4.009477559197933,1.2254756365905308,-2.7007392602508133,-0.08326266235658863,2.600813083145816,27.58610321862936,-22.111486050780456,1.308738298947115,5,0.3900012969970632,1.5699996948242116,1.987502098083489,5.385002136230462,-2.649997711181655,3,-0.009808673937104828,-1.7731085971835652,40.790000915527344,1.1224435777066741,40.959999084472656,1.2162332139082919,41.58000183105469,-0.009808673937104828
6335,2012-05-18,40.43000030517578,41.79999923706055,40.27999877929688,41.099998474121094,6255600.0,-0.008582601387884026,-2.134017618373478,7.444411477980757,23.410395383553677,42.37458599438707,0.9253276685935106,1.9758047158393879,3.008357077668137,6.701777828585328,12.83583471394053,1.5200004577636648,-0.4044871377775934,-1.740499496459961,-4.362137937852495,0.881138944932573,-3.051318717156228,-0.42968027576369394,2.7497627722781672,12.7272348955114,-30.776774106447583,1.3108192206962688,5,0.7099990844726562,1.9199981689453125,2.33750057220459,5.7350006103515625,-2.170001983642578,4,-0.020281961133679305,-2.73587648900555,40.77999877929688,-1.7731085971835652,40.790000915527344,1.1224435777066741,40.959999084472656,-0.020281961133679305
6336,2012-05-21,41.9900016784668,42.06999969482422,40.560001373291016,40.58000183105469,4430700.0,0.038585242679093135,-1.082755209689852,-2.10448313557585,32.31164753959398,40.36752180736337,-0.6724694379692266,0.514647805080962,1.2589998225938075,5.07502157614892,12.152626833808666,1.6399993896484375,-0.6279721516080912,-0.22649822235107564,-2.7986508110337667,2.3456543663316154,-1.5125745166924247,1.0595780719902734,1.000775541097731,95.67577933298416,55.12320532210518,1.2860762943413466,5,-0.8500022888183594,0.3599967956542969,0.7774991989135742,4.174999237060547,-2.6000022888183594,0,-0.02405339594802669,-2.134017618373478,40.43000030517578,-2.73587648900555,40.77999877929688,-1.7731085971835652,40.790000915527344,-0.02405339594802669
6337,2012-05-22,41.459999084472656,42.65999984741211,41.11000061035156,41.79999923706055,5587500.0,-0.012622114141660923,-1.9807760729782966,-0.24113488608663422,31.585527020752295,38.145357598016666,-0.1469461277522086,0.9699408067128417,1.6282692801845897,5.558460366135293,13.084881933829017,1.5499992370605469,-0.6612353734681449,-0.6775007247924805,-3.240195512749935,1.885194063164974,-1.9588481187712077,0.6038466691862467,1.353131428675816,50.81961318322581,13.600169870502874,1.2813473939787268,5,-0.019998550415039062,0.8899993896484375,1.1900014877319336,4.7050018310546875,-1.5,1,-0.013989339825495661,-1.082755209689852,41.9900016784668,-2.134017618373478,40.43000030517578,-2.73587648900555,40.77999877929688,-0.013989339825495661
6338,2012-05-23,41.72000122070313,42.0,40.38000106811523,40.97999954223633,5277200.0,0.006271156342785522,1.4923075117302118,-2.176474548126893,41.64180948514756,36.55568467490532,-0.38995144965367956,0.6104998078032224,1.1746810398089096,5.249261163803347,14.108776158056502,1.6199989318847727,-0.7274463555336439,-0.334498596191402,-2.8345149100582745,2.1655177176754705,-1.5845067531248347,0.9155095607420307,0.9399986267089773,60.50427710717871,19.35367311955352,1.2500081569334354,5,-0.2800006866455149,0.6299972534179616,0.8674993515014577,4.444999694824212,-0.6200027465820384,2,-0.06399812812847239,-1.9807760729782966,41.459999084472656,-1.082755209689852,41.9900016784668,-2.134017618373478,40.43000030517578,-0.06399812812847239
6339,2012-05-24,41.25,41.72000122070313,40.61999893188477,41.650001525878906,6001700.0,-0.011265608987324205,3.074075643905571,-0.540541376483986,50.635204816341,36.25049614507806,0.015877423275682645,0.9720327047459705,1.4642098213979864,5.659328246512729,15.188002898443806,1.1000022888183594,-0.7687359611460494,-0.7039999008178697,-3.161207391731999,1.7532075900962596,-1.9326036462749343,0.524603844639195,1.4099998474121094,40.75633552010471,-4.163767171292683,1.228603745457066,5,0.1900005340576172,1.0999984741210938,1.4675006866455078,4.915000915527344,-0.3400001525878906,3,-0.05115152994791672,1.4923075117302118,41.72000122070313,-1.9807760729782966,41.459999084472656,-1.082755209689852,41.9900016784668,-0.05115152994791672
6340,2012-05-25,41.540000915527344,41.93999862670898,41.13999938964844,41.27000045776367,3090100.0,0.0070303252249053205,-2.018850270266353,-0.6749985694939823,47.69233365024585,37.036647551482496,-0.3378725874327131,0.6051592200897318,1.003379151802406,5.272469239947647,15.961273451501768,0.7999992370605398,-0.8174389702368217,-0.34549903869628906,-2.7666118977338883,2.07561382034131,-1.5560554682150851,0.865057390822507,0.9621988677978521,50.877213529467035,3.6622517687156275,1.2105564295187987,5,-0.10000038146972656,0.80999755859375,1.177499771118164,4.625,0.5699996948242188,4,-0.08208954675630453,3.074075643905571,41.25,1.4923075117302118,41.72000122070313,-1.9807760729782966,41.459999084472656,-0.08208954675630453
6341,2012-05-29,43.33000183105469,43.38999938964844,42.060001373291016,42.09000015258789,7069300.0,0.04309101771969992,-1.04615199523456,4.592591022760988,64.69695761186571,40.337689141189536,-2.071355702494934,-1.3136235849374813,-0.9840172826005613,3.3868924598642707,16.671747712302263,1.8499984741210938,-0.902740302155344,1.483501815795897,-0.8084177708437394,3.7754214024355335,0.3375420224760788,2.6294616091157152,-3.3000030517578054,98.00672451660408,45.879502823115246,1.145959793319819,5,-1.5250015258789062,-0.9800033569335938,-0.6125011444091797,2.8349990844726562,-2.6200027465820312,1,-0.11700907674293715,-2.018850270266353,41.540000915527344,3.074075643905571,41.25,1.4923075117302118,41.72000122070313,-0.11700907674293715
6342,2012-05-30,42.56999969482422,43.040000915527344,42.20000076293945,42.70000076293945,8447000.0,-0.01753985931488644,1.0740709344108657,-0.10483942914978511,58.33332464779261,42.95562559810142,-1.1834056773365376,-0.7653425008651595,-0.4317327317393307,4.057265712113292,17.321863152962607,1.1300010681152344,-0.9772252691656291,0.8329996109008775,-1.044648852168919,2.710648073970674,-0.10582462063401721,1.7718238424357722,-2.472800903320305,72.75747003053034,16.921468033581583,0.9388242315348968,5,-0.7350006103515625,0.029998779296875,0.18000030517578125,3.595001220703125,-2.2900009155273366,2,-0.07470050100945658,-1.04615199523456,43.33000183105469,-2.018850270266353,41.540000915527344,3.074075643905571,41.25,-0.07470050100945658
6343,2012-05-31,41.72999954223633,42.810001373291016,40.93999862670898,42.599998474121094,8726900.0,-0.019732209504573217,1.8992184334958873,6.692244490742099,50.38266106724705,44.5210956913933,-0.21908331871559739,-0.1437878897439333,0.22035606623664705,4.79481696716833,18.52855959365098,1.8700027465820384,-0.9315766290218477,0.12699947357177876,-1.2679107485391725,1.52190969568273,-0.5704556374836969,0.8244545846272544,-1.5669447387695215,40.072217578177025,-13.631459735315495,0.6974551110554772,5,0.10499954223632812,0.8699989318847656,1.4025001525878906,4.435001373291016,-1.7099990844726562,3,-0.04241553983177482,1.0740709344108657,42.56999969482422,-1.04615199523456,43.33000183105469,-2.018850270266353,41.540000915527344,-0.04241553983177482
6344,2012-06-01,40.7400016784668,41.29999923706055,40.459999084472656,40.599998474121094,6914500.0,-0.023723888680313054,-2.999981834860719,-0.16092342095455242,44.419143501531714,46.8554010378353,0.8545045892227279,0.7176089109619426,1.0966857699590662,5.6704595190530895,19.57523544353662,1.2700004577636719,-0.7999291251054359,-0.7579984664916992,-2.0748149098486905,0.5588179768652921,-1.4164066881701984,-0.0995902448132,-0.5124079832763542,9.556401530044969,-39.84740823540204,0.6584082216784964,6,1.144998550415039,1.8599967956542969,2.1774978637695312,5.424999237060547,-1.4900016784667969,4,0.008836445282833116,1.8992184334958873,41.72999954223633,1.0740709344108657,42.56999969482422,-1.04615199523456,43.33000183105469,0.008836445282833116
6345,2012-06-04,40.84000015258789,41.29999923706055,40.11999893188477,40.9900016784668,6158900.0,0.0024545525282575476,2.064949219717594,-1.0714149478215853,45.76658529527428,48.35039412179978,0.9150030816922978,0.6227617712391407,0.9405105421347173,5.449618433611185,19.722273974092268,1.1800003051757741,-0.6419641668823601,-0.6409999847412138,-1.9836279206445226,0.7016279511620951,-1.3123139526928682,0.030313983210440654,2.549999237060547,22.018382871894847,-23.778343090558277,0.671313967951654,6,0.9149990081787109,1.7599983215332031,1.6799993515014648,5.325000762939453,-1.3800010681152344,0,0.001713998397715022,-2.999981834860719,40.7400016784668,1.8992184334958873,41.72999954223633,1.0740709344108657,42.56999969482422,0.001713998397715022
6346,2012-06-05,41.08000183105469,41.4900016784668,40.5099983215332,40.65999984741211,6659800.0,0.005876632653528224,-1.7222125089406342,-2.7999847413661563,50.717719068813246,50.476193238251,0.5949035395385636,0.3453347010671024,0.6301661949989636,5.116725789395559,19.687588183787426,0.9800033569335938,-0.4887022323299064,-0.36599845886230753,-1.712298346869737,0.980301429145122,-1.0391484028660258,0.3071514851414108,2.244597549438474,32.87678928123036,-12.859759843233391,0.6731499440037163,6,0.6749973297119141,1.5199966430664062,0.8824977874755859,5.084999084472656,-2.2300033569335938,1,0.025072997404743003,2.064949219717594,40.84000015258789,-2.999981834860719,40.7400016784668,1.8992184334958873,41.72999954223633,0.025072997404743003
6347,2012-06-06,40.650001525878906,42.2599983215332,40.02000045776367,41.38999938964844,12948700.0,-0.010467387682799978,-1.2399978637695312,-1.7618913543019592,49.18793955261002,51.31465213463571,1.003445648963016,0.7558041760366478,1.0027195804124034,5.481048546904539,19.363293897901496,2.2399978637695312,-0.21005703931776054,-0.7589988708496094,-2.151655112465619,0.6336573707664002,-1.4553269916576141,-0.0626707500416046,2.6105058456420878,22.58067603523193,-24.34064483674655,0.6963281208080032,6,1.0549983978271484,1.944997787475586,1.2949981689453125,5.5149993896484375,-1.3500022888183594,2,0.0014759546455502814,-1.7222125089406342,41.08000183105469,2.064949219717594,40.84000015258789,-2.999981834860719,40.7400016784668,0.0014759546455502814
6348,2012-06-07,40.11999893188477,41.43000030517578,40.060001373291016,41.13999938964844,7121900.0,-0.013038193704782985,-1.4035162275843838,1.3783829760910484,46.38950183201246,50.842907358599206,1.4333523253433071,1.2531849956574561,1.5053281307119377,5.945936020032072,18.863805197355873,1.3699989318847656,-0.10991662491038312,-1.227501487731928,-2.735025270596438,0.28002229513258214,-1.981263379164183,-0.4737395962996729,3.01088816308593,4.464221852105726,-43.047982608625574,0.7537618914322555,6,1.585000991821282,2.2150020599365163,2.197500228881829,6.045001983642571,-0.6399993896484446,3,0.003988032195209046,-1.2399978637695312,40.650001525878906,-1.7222125089406342,41.08000183105469,2.064949219717594,40.84000015258789,0.003988032195209046
6349,2012-06-08,39.25,40.040000915527344,38.90999984741211,39.81999969482422,8660600.0,-0.02168491911881265,1.2376211447089127,0.5588229794268272,43.89234510412217,50.42068640902991,2.2236577943246587,2.0370273599553883,2.3736876347402074,6.750209250854169,19.014422013384912,1.2099990844726634,0.01911081442735707,-1.9765005111694336,-3.741521247330354,-0.21147977500851312,-2.859010879249894,-1.0939901430889734,3.75645162948242,10.149262909055299,-40.037819549723736,0.8825103680804585,6,1.8999996185302734,2.530000686645508,3.0674991607666016,6.915000915527344,1.6699981689453125,4,0.01961784605767325,-1.4035162275843838,40.11999893188477,-1.2399978637695312,40.650001525878906,-1.7222125089406342,41.08000183105469,0.01961784605767325
6350,2012-06-11,38.61999893188477,39.79999923706055,38.560001373291016,39.63000106811523,4378500.0,-0.016050982627139554,-1.1946918189736075,1.771934521020976,30.698748536171905,46.643107622841704,2.6774613567934438,2.5538113742995634,2.995661904373854,7.296422174484412,19.133967304044553,1.2399978637695312,-0.004594390947161742,-2.4515014648437443,-4.5474862613228595,-0.35551666836462914,-3.499493863083302,-1.4035090666041867,4.140665590673429,1.6215569751283454,-41.043011889639146,1.0479923982395591,6,2.180002212524407,2.355001449584954,3.697500228881829,7.545001983642571,3.220001220703118,0,0.016312819408057955,1.2376211447089127,39.25,-1.4035162275843838,40.11999893188477,-1.2399978637695312,40.650001525878906,0.016312819408057955
6351,2012-06-12,39.27000045776367,39.29999923706055,38.310001373291016,38.81999969482422,6043600.0,0.016830697665873195,2.8823573410724572,-0.44554436747921433,37.62714026906302,44.34242046964954,1.5544510315618467,1.814929413237337,2.307947623860528,6.5622085108788895,19.161010697378206,0.9899978637695312,-0.05945513794431179,-1.685999870300293,-3.91440483551591,0.5424050949153241,-2.8002023529081015,-0.5717973876924844,3.1546110128531524,24.30379306748253,-16.613365435943578,1.1142024826078076,6,1.2900009155273438,1.5799999237060547,3.34999942779541,6.895000457763672,2.479999542236328,1,0.0048382639290605045,-1.1946918189736075,38.61999893188477,1.2376211447089127,39.25,-1.4035162275843838,40.11999893188477,0.0048382639290605045
6352,2012-06-13,38.68999862670898,39.560001373291016,38.47999954223633,39.02999877929688,4799600.0,-0.014769590636458219,-1.8421163585622575,-0.7555546136566247,33.478738181002754,42.4642068156224,1.7055521423626843,2.3359122942403374,2.8259557392962833,7.045627364551528,19.034635262201448,1.0800018310546875,-0.14031904383112703,-2.1525016784668054,-4.600469638754099,0.29546628182048806,-3.3764856586104557,-0.9285176983231551,3.3231518341752633,12.17940331756487,-25.17533809251745,1.2239839801436467,6,1.595001220703132,2.1600017547607493,3.8600006103515696,7.460002899169929,6.900001525878913,2,0.004135431715980076,2.8823573410724572,39.27000045776367,-1.1946918189736075,38.61999893188477,1.2376211447089127,39.25,0.004135431715980076
6353,2012-06-14,39.540000915527344,39.7400016784668,38.400001525878906,38.70000076293945,4986900.0,0.021969561100774637,1.1612876431663175,-2.4705875753120847,41.04713522547432,42.08953922939379,0.5724261485688444,1.4624417212181626,1.9457698791644162,6.127753359069544,18.565793406622667,1.3400001525878906,-0.4930269867377177,-1.239999389648439,-3.756480741119745,1.276481961822867,-2.4982400653840955,0.018241286087217645,2.102834636597578,71.09825824845814,32.76211137030896,1.2582406757356541,6,0.7449989318847656,1.3099994659423828,2.9849987030029297,6.6100006103515625,6.689998626708984,3,-0.006069845040710398,-1.8421163585622575,38.68999862670898,2.8823573410724572,39.27000045776367,-1.1946918189736075,38.61999893188477,-0.006069845040710398
6354,2012-06-15,40.38000106811523,40.38999938964844,39.52000045776367,39.77000045776367,4580800.0,0.02124431292711515,1.7619134120496518,0.7261910708852282,44.257432137168784,41.92185554515985,-0.36208776709362667,0.6228732881175816,1.0979422533029748,5.228707490401838,17.85055908127672,0.8699989318847656,-0.7540132349225033,-0.3799993515014748,-2.9028307535340474,2.142832050531098,-1.6414150525177647,0.8814163495148151,0.9295510661263009,99.51931100632876,60.176580397977474,1.261415701016287,6,-0.0950012207031179,0.4699993133544993,2.0624980926513743,5.094999313354499,4.75999832153321,4,-0.022288298714027488,1.1612876431663175,39.540000915527344,-1.8421163585622575,38.68999862670898,2.8823573410724572,39.27000045776367,-0.022288298714027488
6355,2012-06-18,39.61000061035156,39.93000030517578,39.08000183105469,39.84000015258789,3387500.0,-0.019068856795342426,3.146335563226305,-0.3770480526302668,29.51543312313305,39.56604599563983,0.24036587845392177,1.400074127243009,1.8616449526491863,5.923088906644772,17.05437159542275,1.2999992370605398,-0.9209023484517047,-1.1089998245239272,-3.6805936925750515,1.4625940435271971,-2.3947967585494894,0.17679710950163496,1.399596447794913,62.500022924885236,29.31475178872973,1.285796934025561,6,0.6749992370605469,1.239999771118164,2.832498550415039,5.864999771118164,5.409999847412109,0,0.03307239430466957,1.7619134120496518,40.38000106811523,1.1612876431663175,39.540000915527344,-1.8421163585622575,38.68999862670898,0.03307239430466957
6356,2012-06-19,40.97999954223633,41.20000076293945,39.810001373291016,40.0,3895100.0,0.0345871979493666,-1.0441215657125227,-4.260876055263464,41.79567014424585,38.74468272804381,-1.2799059367513905,-0.05214479653183446,0.5146777913273866,4.485627761600071,16.081171288601126,1.5900001525878906,-0.9271166624664176,0.3114992141723647,-2.1938160832456433,2.8168145115903727,-0.9411584345366393,1.5641568628813687,-2.6699981689453125,92.14281140540298,61.320905242213755,1.2526576487090038,6,-1.1099987030029297,-0.12999916076660156,1.4624996185302734,4.495000839233398,5.5,1,0.02098586188282403,3.146335563226305,39.61000061035156,1.7619134120496518,40.38000106811523,1.1612876431663175,39.540000915527344,0.02098586188282403
6357,2012-06-20,40.88000106811523,41.43999862670898,40.459999084472656,41.13000106811523,4060500.0,-0.0024401775314329965,1.2528851550441817,-0.25510215997602187,45.25140760125988,38.618227813515745,-1.278275335907658,0.0022912342845486933,0.6466923849333881,4.497577350354753,15.576797852097645,0.979999542236321,-0.9621985957177799,0.24050064086913636,-2.239538191985197,2.72053947372347,-0.9995187755580304,1.480520057296303,-2.512199707031243,81.5790101102122,49.78214680781173,1.2400194164271672,6,-1.0050010681152273,-0.030000686645500707,1.4324989318847727,4.260000228881843,6.4699974060058665,2,0.021281773707274576,-1.0441215657125227,40.97999954223633,3.146335563226305,39.61000061035156,1.7619134120496518,40.38000106811523,0.021281773707274576
6358,2012-06-21,39.04999923706055,40.70000076293945,38.97000122070313,40.68999862670898,5471800.0,-0.0447652099618463,1.0843321996506947,6.559997558593722,41.368738680606846,38.337827099791824,0.42911101318436806,1.7096623359680905,2.4816580485232578,6.226238699800838,14.932835605643769,1.9099998474120952,-1.1236845518762806,-1.4560010910034151,-3.9782349149868352,1.066232732980005,-2.7171180029951216,-0.19488417901170862,-0.5593099853515611,3.2387894887216517,-30.075424847142273,1.2611169119917085,6,0.8250007629394531,1.8000011444091797,3.262500762939453,6.0800018310546875,8.299999237060547,3,0.16747761954680218,1.2528851550441817,40.88000106811523,-1.0441215657125227,40.97999954223633,3.146335563226305,39.61000061035156,0.16747761954680218
6359,2012-06-22,39.13999938964844,39.5099983215332,38.77000045776367,39.47999954223633,5257800.0,0.0023047414685344325,2.7000104904775073,0.20731724336847288,41.30879864075223,39.5167215558563,0.359691782536089,1.5320291117981455,2.3561829338482667,6.039023010354377,14.29978227279038,0.7399978637695312,-1.2497769133086791,-1.2605009078979492,-3.8278144483684784,1.30681263257258,-2.5441576781332103,0.023155862337311817,-0.5313377629394509,13.857647401717937,-20.022658751414813,1.2836567702352633,6,0.7350006103515625,1.710000991821289,2.652499198913574,5.275001525878906,7.180000305175781,4,0.1811446158188501,1.0843321996506947,39.04999923706055,1.2528851550441817,40.88000106811523,-1.0441215657125227,40.97999954223633,0.1811446158188501
6360,2012-06-25,38.13000106811523,38.5099983215332,37.77999877929688,38.5099983215332,4528300.0,-0.025804760789044145,2.842130624209411,1.1176384790584644,36.01896282968631,39.33803517370333,1.4448118001905286,2.396320733748105,3.341449950229837,6.937760523623261,14.061749765368226,1.3600006103515554,-1.3404958000653906,-2.099999237060551,-4.798264547887101,0.5982660737659984,-3.4491318924738295,-0.7508665816472728,3.30999755859375,9.562904464759036,-23.434569360363476,1.349132655413275,6,1.4799976348877024,2.454998016357429,3.6299982070922923,6.2849998474121165,8.86000061035157,0,0.18384469250369517,2.7000104904775073,39.13999938964844,1.0843321996506947,39.04999923706055,1.2528851550441817,40.88000106811523,0.18384469250369517
6361,2012-06-26,38.2599983215332,38.41999816894531,37.08000183105469,38.15999984741211,5028300.0,0.003409316805046858,5.3809627611262485,-0.26315578131587436,38.341452122589814,39.878336722768566,1.2923874690227564,1.9679122492662628,3.1957815454398997,6.6790440036673715,15.22251628320031,1.339996337890625,-1.3370338889892963,-1.7165018081665053,-4.125636664540146,0.692633048207135,-2.9210692363533255,-0.5119343799796852,3.106800308227534,27.06415958045303,-6.9514390536386585,1.2045674281868206,6,1.0000019073486328,1.9750022888183594,3.4850006103515625,6.155002593994141,7.880001068115234,1,0.17668589735472762,2.842130624209411,38.13000106811523,2.7000104904775073,39.13999938964844,1.0843321996506947,39.04999923706055,0.17668589735472762
6362,2012-06-27,39.38999938964844,39.43999862670898,38.40999984741211,38.4900016784668,4201600.0,0.029534791366659707,1.060005416890796,9.000114442664225,46.63594751962105,40.49931586656265,0.30410343835171005,0.6192053259166812,2.0393832642531393,5.419999308993489,16.138401609148428,1.1800003051757741,-1.1172007899694876,-0.42750072479248047,-2.5140891828746206,1.6590877332896596,-1.470794953833554,0.6157935042485931,1.8053273681640576,63.81210608233636,24.982009050094725,1.0432942290410712,6,-0.12999916076660156,0.845001220703125,2.354999542236328,5.025001525878906,7.590000152587891,2,0.1799949292319898,5.3809627611262485,38.2599983215332,2.842130624209411,38.13000106811523,2.7000104904775073,39.13999938964844,0.1799949292319898
6363,2012-06-28,39.959999084472656,40.04999923706055,38.93999862670898,39.0,5162500.0,0.014470670313694312,-1.0555532008081354,1.0666683620919852,53.36492359760198,41.51125936216633,-0.2235644145946054,-0.09507176296540365,1.4561578082784052,4.70555623710149,16.060852512345065,1.1100006103515696,-0.9942868341348401,0.23099899291992188,-1.654502528120986,2.1165005139608297,-0.711751767600532,1.1737497534403758,1.0707146762695245,96.96968918538803,52.25983910154473,0.9427507605204534,6,-0.6999988555908203,0.27500152587890625,1.9350004196166992,4.4550018310546875,7.209999084472656,3,0.18493492389793342,1.060005416890796,39.38999938964844,5.3809627611262485,38.2599983215332,2.842130624209411,38.13000106811523,0.18493492389793342
6364,2012-06-29,41.099998474121094,41.52999877929688,40.54999923706055,40.93000030517578,5959200.0,0.028528513908084863,-1.1075252057064724,0.17708159486286945,61.2115697753226,45.03305232352073,-1.3976717903813594,-1.2719308107034237,0.3252558900769955,3.443201293102973,15.486532424436422,1.5699996948242259,-0.7343912009880427,1.3529985427856417,-0.579430166562922,3.2854272521342054,0.3867841881113563,2.319212897459927,-4.019996643066406,90.33706516707514,38.517172147728225,0.9662143546742828,6,-1.7949981689453125,-0.8649978637695312,0.7950010299682617,3.31500244140625,7.1100006103515625,4,0.15206813216636395,-1.0555532008081354,39.959999084472656,1.060005416890796,39.38999938964844,5.3809627611262485,38.2599983215332,0.15206813216636395
6365,2012-07-02,40.90999984741211,41.41999816894531,40.36000061035156,41.150001525878906,3759400.0,-0.004622837804449498,1.717960004108162,-1.4117897854770667,57.73584729116868,46.80418311762327,-1.1218501704066313,-1.134590121344246,0.5403850378318111,3.5263805444770355,14.629014718406028,1.05999755859375,-0.609499352730289,1.1594999313354464,-0.781498603204895,3.1004984658757877,0.18900066406527571,2.129999198605617,-3.7409980773925753,86.06743017813349,29.495985199943192,0.9704992672701708,7,-1.6049995422363281,-0.6749992370605469,0.9849996566772461,3.5050010681152344,6.6100006103515625,0,0.1322415025077135,-1.1075252057064724,41.099998474121094,-1.0555532008081354,39.959999084472656,1.060005416890796,39.38999938964844,0.1322415025077135
6366,2012-07-03,42.11000061035156,42.20000076293945,41.20000076293945,41.72999954223633,2850900.0,0.029332700254589783,2.571419813216531,-1.5833267106413416,65.24065407453624,49.025210503542866,-2.396747151600991,-2.3752497631547556,-0.639688104995841,2.239345303035954,14.078105854234074,1.2900009155273438,-0.5459070203670677,2.3080007553100614,0.17346611909282217,4.442535391527301,1.2407334372014418,3.375268073418681,-4.85377890014648,97.62532636287324,33.974655209223144,1.0672673181086207,7,-2.469999313354492,-1.875,-0.21500110626220703,2.3050003051757812,6.319999694824219,1,0.11588698640188633,1.717960004108162,40.90999984741211,-1.1075252057064724,41.099998474121094,-1.0555532008081354,39.959999084472656,0.11588698640188633
6367,2012-07-05,40.709999084472656,41.810001373291016,40.61999893188477,41.810001373291016,4791500.0,-0.03324629554944136,1.1636363005836345,-2.894734728705516,54.97025702056826,50.53649031909413,-1.1436649893442166,-1.0229711685776905,0.7008750213872759,3.5659612014814144,14.044710055419657,1.4900016784667898,-0.2908190298281781,0.9049993515014663,-1.2347156722836274,3.04471437528656,-0.16485816039107704,1.9748568633940096,-3.256026212158197,54.29445699107184,-8.066564853861436,1.0698575118925457,7,-1.069997787475586,-0.6499977111816406,1.3675003051757812,3.7050018310546875,7.979999542236321,3,0.13338247180769058,2.571419813216531,42.11000061035156,1.717960004108162,40.90999984741211,-1.1075252057064724,41.099998474121094,0.13338247180769058
6368,2012-07-06,40.27999877929688,40.650001525878906,39.97000122070313,39.9900016784668,3452300.0,-0.010562523086368292,-3.1212387436856166,-0.26363317947420356,49.559848956750585,51.4532736875384,-0.5820495614942374,-0.6117333638165903,1.0542538968215922,3.914859579981517,14.018617156255988,0.7399978637695241,-0.2765067933845984,0.46699905395508523,-1.6788623934994646,2.612860501409635,-0.6059316697721897,1.5399297776823602,-2.6361847913574223,13.901238664958365,-41.95184930662005,1.0729307237272756,7,-0.6399974822998118,-0.33499717712403054,1.937499999999993,4.135002136230462,7.710002899169915,4,0.1663356744286475,1.1636363005836345,40.709999084472656,2.571419813216531,42.11000061035156,1.717960004108162,40.90999984741211,0.1663356744286475
6369,2012-07-09,40.02000045776367,40.63999938964844,39.72000122070313,40.11999893188477,3005800.0,-0.006454774811632924,-1.6285776566757824,-0.344825771826222,51.88940114848813,53.216655722960816,-0.20573050528384584,-0.306821679347955,1.2368984565787144,4.089824043997069,13.276412140219717,0.9199981689453054,-0.31418801873378044,0.16850070953368856,-1.962407769702395,2.299409188769772,-0.8969535300843532,1.2339549491517303,-2.1939389988242155,12.096745662703539,-41.14275264910363,1.0654542396180418,7,-0.37999916076660156,-0.35000038146972656,2.197498321533203,4.305000305175781,7.290000915527351,0,0.1786606104297177,-3.1212387436856166,40.27999877929688,1.1636363005836345,40.709999084472656,2.571419813216531,42.11000061035156,0.1786606104297177
6370,2012-07-10,39.25,40.459999084472656,38.93999862670898,40.33000183105469,6705400.0,-0.019240391028388815,1.2686635997176083,10.800183108261994,41.56097470203483,53.57438045401027,0.826795692967977,0.5405090522803064,1.9302860361676295,4.778710824124445,12.452703860441346,1.520000457763679,-0.18128518820769557,-0.6329998016357408,-2.705070955507054,1.4390713522355725,-1.6690353785713938,0.4030357752999123,-1.2489809689005469,9.50923834821396,-37.20608230949596,1.0360355769356562,7,1.0550003051757812,0.4200000762939453,2.992499351501465,4.645000457763672,7.950000762939453,1,0.22828023145153264,-1.6285776566757824,40.02000045776367,-3.1212387436856166,40.27999877929688,1.1636363005836345,40.709999084472656,0.22828023145153264
6371,2012-07-11,39.459999084472656,39.79999923706055,39.099998474121094,39.36000061035156,4402900.0,0.00535029514580021,-1.2580569740970897,-0.09259102276098843,43.14670645343145,53.18668700221142,0.8995107997715834,0.364143866659262,1.6058491597310223,4.470751164514326,11.432057981798954,0.7000007629394531,-0.04037220119620599,-0.4325006484985323,-2.494455829698971,1.6294545327019065,-1.4634782390987553,0.5984769421016907,-1.2910207840996009,18.118465509587445,-23.187699786584652,1.0309775906002203,7,1.1100006103515625,0.21000099182128906,2.7174997329711914,3.6400012969970703,7.8600006103515625,2,0.2042575154661519,1.2686635997176083,39.25,-1.6285776566757824,40.02000045776367,-3.1212387436856166,40.27999877929688,0.2042575154661519
6372,2012-07-12,38.849998474121094,39.08000183105469,38.13999938964844,38.84000015258789,6683400.0,-0.01545870817294559,2.999967534839176,0.09998474097810331,48.90590339295366,52.69124031280605,1.5923047123419423,1.0400708368767297,2.071009683436344,4.95334078689644,10.820067217091905,1.3199996948242188,0.25437980728089826,-1.0505012512207017,-3.093971005322416,0.9929685028810127,-2.0722361282715553,-0.028766374169848064,3.3500022888183594,28.28679203990383,-17.09790968452694,1.0217348770508565,7,1.3200016021728516,0.8200016021728516,3.327500343322754,3.4350013732910156,8.470001220703125,3,0.24658950340593067,-1.2580569740970897,39.459999084472656,1.2686635997176083,39.25,-1.6285776566757824,40.02000045776367,0.24658950340593067
6373,2012-07-13,39.29999923706055,39.43000030517578,39.02000045776367,39.02000045776367,3857800.0,0.011583031676029698,-1.92858310626703,28.00457840518886,50.84210479820846,51.53907753757114,1.160920690467762,0.602034462814153,1.4896948164018013,4.358411026591554,10.256118709331844,0.5800018310546875,0.5376129264650302,-0.5885004043579087,-2.643669109172059,1.4666683004562415,-1.6160847567649839,0.4390839480491664,2.8188014984130874,46.399993896484375,-2.849870312079929,1.0275843524070758,7,0.8700008392333984,0.34000205993652344,2.8500003814697266,2.9850006103515625,8.510002136230476,4,0.23893128681777442,2.999967534839176,38.849998474121094,-1.2580569740970897,39.459999084472656,1.2686635997176083,39.25,0.23893128681777442
6374,2012-07-16,39.47999954223633,39.88000106811523,38.790000915527344,39.11999893188477,4930700.0,0.004580160525958332,-1.1372622351207478,1.2857220708446613,57.78545997250957,51.54459005772013,0.8123886849181403,0.37012781202354006,1.2283781403261855,4.015173879723761,10.168444616739775,1.0900001525878835,0.6534360968609079,-0.3635000228881822,-2.412759759125855,1.6857597133494906,-1.3881298910070186,0.6611298452306542,2.5592251663208003,57.75863486436448,3.3445251564593477,1.024629868118836,7,0.6900005340576172,0.1600017547607422,2.5400009155273438,2.8050003051757812,8.069999694824219,0,0.21555223492660724,-1.92858310626703,39.29999923706055,2.999967534839176,38.849998474121094,-1.2580569740970897,39.459999084472656,0.21555223492660724
6375,2012-07-17,40.91999816894531,40.93999862670898,39.54999923706055,39.810001373291016,5658400.0,0.036474129772176234,1.4173950541522409,3.083319204848957,63.32665315341314,51.331923288706456,-0.6996144659466168,-1.018938560371339,-0.22436557073825725,2.4180160198635434,9.477776481926243,1.4599990844726491,0.6791414898200685,1.0109987258911133,-1.0899275744848893,3.111925026267116,-0.03946442429688801,2.0614618760791146,1.0412420332336438,99.28569774238005,39.70131614446744,1.0504631501880013,7,-0.9449977874755859,-1.2799968719482422,0.5450019836425781,1.1200008392333984,6.780002593994141,1,0.15615844306647997,-1.1372622351207478,39.47999954223633,-1.92858310626703,39.29999923706055,2.999967534839176,38.849998474121094,0.15615844306647997
6376,2012-07-18,41.84000015258789,42.02999877929688,40.560001373291016,40.68999862670898,6949200.0,0.02248294293279751,-1.0851085703773145,1.0360404015410112,62.5383861215307,52.17282652214672,-1.8572538029409742,-1.9723303790495805,-1.1660276148049746,1.351634642568328,10.09469960826728,1.4699974060058665,0.5308461534876088,1.8880006790161161,-0.3367749450784885,4.112776303110721,0.7756128669688138,3.0003884910634184,-3.700000762939453,95.11571577068648,34.57625896652462,1.1123878120473005,7,-1.7550010681152344,-2.1999988555908203,-0.9524993896484375,0.024999618530273438,5.509998321533203,2,0.12810708869034348,1.4173950541522409,40.91999816894531,-1.1372622351207478,39.47999954223633,-1.92858310626703,39.29999923706055,0.12810708869034348
6377,2012-07-19,41.75,42.310001373291016,41.5099983215332,42.06999969482422,7303700.0,-0.0021510552643323466,1.0,-0.27826023498503805,59.634019048025756,53.29217875451062,-1.7927412912095733,-1.9118307592729593,-1.0866071462497544,1.3154403094701692,10.876758680187178,0.8000030517578125,0.4406959304452158,1.7545005798339872,-0.5780832718735951,4.0870844315415695,0.5882086539801961,2.9207925056877784,-3.532200622558591,84.09087214588614,26.996350918989634,1.1662919258537894,7,-1.5249996185302734,-2.0549983978271484,-1.044999122619629,-0.010000228881835938,5.759998321533203,3,0.13341316634309508,-1.0851085703773145,41.84000015258789,1.4173950541522409,40.91999816894531,-1.1372622351207478,39.47999954223633,0.13341316634309508
6378,2012-07-20,45.59000015258789,47.099998474121094,45.04999923706055,46.349998474121094,20605400.0,0.09197605155899136,-1.228259855497621,2.374997019764919,68.72394099214567,55.16268318158369,-5.364433758619022,-5.519749049043163,-4.8914944294073734,-2.6365719454139054,11.490495040506229,5.349998474121094,0.2368106279172082,5.267500686645505,1.8923472782027275,8.642654095088282,3.5799239824241127,6.955077390866897,-7.2085126953125,81.82913640002644,27.744109486290164,1.6875767042213898,7,-2.970001220703125,-3.5,-5.022500038146973,-3.8500003814697266,1.5999984741210866,4,0.037946908015926484,1.0,41.75,-1.0851085703773145,41.84000015258789,1.4173950541522409,40.91999816894531,0.037946908015926484
6379,2012-07-23,46.22999954223633,46.75,44.18000030517578,44.4900016784668,9967800.0,0.014038152829707995,-1.1779652797982736,-2.2894759297090284,71.38263123291972,58.47620057390424,-5.6221352060996,-5.904052778032593,-5.4985362744114,-3.3745026745438906,11.799305666463045,2.5699996948242188,0.2954014007551464,5.553000068664552,1.3203641316483186,9.785636005680786,3.436682100156439,7.6693180371726655,-7.325401423950197,88.47683417484048,36.84955823168203,2.1163179685081164,7,-3.6100006103515625,-4.1399993896484375,-5.66249942779541,-4.489999771118164,0.670001983642571,0,0.0341769813259718,-1.228259855497621,45.59000015258789,1.0,41.75,-1.0851085703773145,41.84000015258789,0.0341769813259718
6380,2012-07-24,45.13999938964844,46.33000183105469,44.63000106811523,46.15999984741211,5885800.0,-0.02357776689121649,1.4999929877116764,-0.5862078793326464,62.28709784805317,60.602910728862206,-4.032874942095937,-4.492275240157895,-4.389176955446203,-2.3974306015281996,11.512136545144704,1.7000007629394602,0.45543567596035217,4.112499999999997,-0.38478331288972356,8.609783312889718,1.8638583435551368,6.3611416564448575,-5.743677250012212,70.03058175325664,23.221174332558988,2.2486416564448586,7,-2.520000457763672,-3.049999237060547,-4.5724992752075195,-3.3999996185302734,0.6700019836425852,1,0.05338945237036885,-1.1779652797982736,46.22999954223633,-1.228259855497621,45.59000015258789,1.0,41.75,0.05338945237036885
6381,2012-07-25,45.02000045776367,45.61999893188477,44.58000183105469,45.4000015258789,4086000.0,-0.0026583724746855886,1.5365910391380335,0.3725498995837424,69.50227000394588,62.891395907861344,-3.3986536962115537,-4.047378206637042,-4.246300821905919,-2.364580845337777,10.805095120217617,1.0399971008300852,0.6218117723796226,3.654500961303711,-0.9810031640240808,8.290005086631503,1.3367488986398186,5.972253023967603,-5.161457738058353,62.790734175660326,16.228851382876734,2.317752062663895,7,-2.075000762939453,-2.9300003051757812,-4.452500343322754,-3.280000686645508,-0.020000457763671875,2,0.059529104351966344,1.4999929877116764,45.13999938964844,-1.1779652797982736,46.22999954223633,-1.228259855497621,45.59000015258789,0.059529104351966344
6382,2012-07-26,46.47999954223633,46.6500015258789,45.709999084472656,45.88000106811523,4840000.0,0.0324300104315276,1.000000000000015,-1.5789389148221131,75.66225902746041,65.64919082222266,-4.0929328272966075,-5.216426683004329,-5.645998109837166,-3.8886359448555154,11.080404365966396,1.6300010681152273,1.0468321044612026,4.76000003814697,-0.3040034289201188,9.824003505214058,2.227998304613422,7.292001771680518,-6.186969477266061,78.76714655239986,26.914207590218496,2.532001733533545,7,-3.5349998474121094,-4.3899993896484375,-6.119998931884766,-4.739999771118164,-0.8800010681152344,3,0.01871770525931704,1.5365910391380335,45.02000045776367,1.4999929877116764,45.13999938964844,-1.1779652797982736,46.22999954223633,0.01871770525931704
6383,2012-07-27,47.349998474121094,47.7400016784668,46.08000183105469,46.83000183105469,5978900.0,0.01871770525931704,1.553839923940984,0.8666632758160191,78.88100397792707,67.99314015615795,-4.1358868519156005,-5.801863071310528,-6.4388621016088265,-4.804071386227619,11.987612423065293,1.6599998474121094,1.5040505674015776,5.260499000549316,-0.31535694356652755,10.83635494466516,2.4725710284913944,8.048426972607238,-6.648550304601777,89.04485803652464,30.834406488507042,2.7879279720579238,7,-3.704998016357422,-4.939996719360352,-6.9874982833862305,-5.60999870300293,-2.6899986267089844,4,0.0033790887553999394,1.000000000000015,46.47999954223633,1.5365910391380335,45.02000045776367,1.4999929877116764,45.13999938964844,0.0033790887553999394
6384,2012-07-30,47.349998474121094,47.849998474121094,47.0,47.18999862670898,4641400.0,0.0,-2.1481593986874543,0.307694000616238,83.9765088858138,70.28756857086913,-3.243182754991622,-5.596559424649641,-6.359814358047075,-4.8560367097025505,13.511925006601771,0.8499984741210938,1.9840037690995587,4.947999000549316,-1.0768428655063786,10.972840866605011,1.9355780675214689,7.960419933577164,-6.085466023885978,84.70946442528668,19.498468830274106,3.0124209330278475,7,-3.144998550415039,-4.884998321533203,-6.9874982833862305,-5.60999870300293,-2.8899993896484375,0,-0.0033790887554001614,1.553839923940984,47.349998474121094,1.000000000000015,46.47999954223633,1.5365910391380335,45.02000045776367,-0.0033790887554001614
6385,2012-07-31,46.31999969482422,47.63999938964844,46.27000045776367,47.08000183105469,3994100.0,-0.02175287882764798,-2.186041766469722,-4.750017881410275,76.923083832927,71.88586831657983,-1.5272459025298915,-4.364232304573278,-5.249823494567011,-3.903680799410864,15.051883195298679,1.3699989318847656,2.438115926121519,3.647500228881839,-2.5777484553744756,9.872748913138153,0.5348758867536816,6.760124571009996,-4.396920642200506,53.210998471786375,-17.215105047367565,3.1126243421281568,7,-1.6400012969970703,-3.854999542236328,-5.9574995040893555,-4.579999923706055,-1.029998779296875,1,0.012521628559498676,-2.1481593986874543,47.349998474121094,1.553839923940984,47.349998474121094,1.000000000000015,46.47999954223633,0.012521628559498676
6386,2012-08-01,46.9900016784668,47.540000915527344,46.0,46.5,3654300.0,0.014464637047859163,-1.0671129942779605,-0.6447372383677157,81.7968894122177,74.3484094681567,-1.5532346633123737,-4.901177442772692,-5.880689850134132,-4.648856569517584,16.09993323642863,1.5400009155273438,2.8761048957294335,4.073502159118654,-2.4350165579626264,10.582020876199934,0.8192428005780101,7.327761517659297,-4.474230683693349,59.8132223862186,-15.284622632826967,3.2542593585406414,8,-0.9750022888183594,-4.525001525878906,-6.892502784729004,-5.515003204345703,-0.25,2,-0.025111731496628376,-2.186041766469722,46.31999969482422,-2.1481593986874543,47.349998474121094,1.553839923940984,47.349998474121094,-0.025111731496628376
6387,2012-08-02,46.13999938964844,46.77999877929688,45.52999877929688,46.13000106811523,4023300.0,-0.018089003159322603,-1.0661107520610593,0.020404667927862476,75.90908998957028,75.14675935675945,-0.016789054165549544,-3.8193344034882273,-4.983535960420312,-3.860573377484876,17.49020348678553,1.4600028991699148,3.153371540235959,2.9519998550415067,-3.6216627075014074,9.525662417584421,-0.3348314262299539,6.238831136312967,-3.0908056469402254,26.29313321516517,-50.26876959129163,3.286831281271458,8,-0.125,-3.145000457763672,-6.392498970031738,-5.0149993896484375,0.5100021362304616,3,-0.024707399322250523,-1.0671129942779605,46.9900016784668,-2.186041766469722,46.31999969482422,-2.1481593986874543,47.349998474121094,-0.024707399322250523
6388,2012-08-03,46.97999954223633,47.4900016784668,46.77999877929688,47.040000915527344,2806000.0,0.01820546518638122,-2.0869496711918183,-6.00114460129295,77.05627586480229,75.7771643158575,-0.7139634788084308,-4.354930450800509,-5.774033401435588,-4.774161444819583,19.03808050129336,1.3500022888183594,3.4351569651726805,3.4569999694824247,-3.1753010952533742,10.089301034218224,0.14084943711452524,6.773150501850324,-3.4507253263868307,62.50004110665686,-15.761214791436736,3.3161505323679004,8,-0.7649993896484375,-3.9850006103515625,-7.232499122619629,-5.854999542236328,0.299999237060554,4,-0.029374224809742167,-1.0661107520610593,46.13999938964844,-1.0671129942779605,46.9900016784668,-2.186041766469722,46.31999969482422,-0.029374224809742167
6389,2012-08-06,47.16999816894531,47.72999954223633,47.06000137329102,47.11000061035156,2144500.0,0.004044244967226218,-7.3751847789811515,-0.9999364231673978,74.78191791231703,77.16547765633126,-0.8455159868334334,-4.1969858767348995,-5.8961490149837275,-5.026213277196803,20.54114513502273,0.75,3.8123297437684798,3.289498710632323,-3.3185299835620725,9.897527404826718,-0.014515636464871307,6.593513057729517,-3.208651527268657,74.54540095055279,-1.0127654738112426,3.3040143470971968,8,-0.9549980163574219,-4.174999237060547,-7.422497749328613,-6.0449981689453125,0.8500022888183594,0,-0.05321175363508235,-2.0869496711918183,46.97999954223633,-1.0661107520610593,46.13999938964844,-1.0671129942779605,46.9900016784668,-0.05321175363508235
6390,2012-08-07,48.209999084472656,48.75,47.29999923706055,47.43999862670898,4645600.0,0.022047932073316012,-1.7619082219501474,12.833863173957392,75.01963535328503,77.77851825070229,-1.569266069312448,-4.776186048198198,-6.864131441802797,-6.117899982172489,21.77634940138734,1.5800018310546875,3.7875776408318558,3.8814996719360337,-2.6187459576002254,10.381745301472293,0.6313768571679077,7.13162248670416,-3.8597872595515597,83.2297915896619,9.726422509629927,3.250122814768128,8,-1.0699996948242188,-4.7649993896484375,-8.439998626708984,-7.084999084472656,0.75,1,-0.07778469344978245,-7.3751847789811515,47.16999816894531,-2.0869496711918183,46.97999954223633,-1.0661107520610593,46.13999938964844,-0.07778469344978245
6391,2012-08-08,47.52000045776367,48.11999893188477,47.06999969482422,47.72999954223633,3959100.0,-0.014312355109154518,1.121215157096492,-0.2727259215956299,71.6429156654158,77.33192454380843,-0.5446216865854367,-3.637909328687556,-6.166353213768801,-5.505839509615981,23.012056984926165,1.1399993896484375,3.650509442376645,2.788500976562503,-3.434340991895361,9.011342945020367,-0.3229200076664327,5.899921960791438,-2.6418140518331086,61.8012709334394,-9.93477156111895,3.111420984228933,8,-0.3800010681152344,-4.075000762939453,-7.75,-6.395000457763672,2.520000457763672,2,-0.046927599342478477,-1.7619082219501474,48.209999084472656,-7.3751847789811515,47.16999816894531,-2.0869496711918183,46.97999954223633,-0.046927599342478477
6392,2012-08-09,48.43000030517578,49.06999969482422,47.36000061035156,47.70000076293945,4576800.0,0.0191498282543352,-1.4255308787602503,-3.476203451407811,63.653849892363155,75.64001853430133,-1.2839455396876929,-3.9984003145994933,-7.03333789469356,-6.4879997488611565,23.863836504462952,1.7099990844726562,3.767710446583507,3.219500732421878,-2.5558717144499212,8.994873179293677,0.3318145089859783,6.107186955857777,-3.087196267956884,72.05243957288725,1.5272960292017927,2.8876862234358986,8,-1.1300010681152344,-4.825000762939453,-8.492499351501465,-7.305000305175781,1.6699981689453125,3,-0.03489569721370356,1.121215157096492,47.52000045776367,-1.7619082219501474,48.209999084472656,-7.3751847789811515,47.16999816894531,-0.03489569721370356
6393,2012-08-10,48.68999862670898,48.7400016784668,47.849998474121094,48.06999969482422,2865100.0,0.00536853850701724,1.4722138334790325,0.8493141379039957,62.275448645858134,73.22878961875071,-1.4906313036316874,-3.7090173114885445,-7.219333108334546,-6.8026136772449775,25.048777674382304,0.8900032043457031,3.840936340783472,3.0099990844726463,-2.2455783598244423,8.265576528769735,0.382210362324102,5.637787806621191,-2.8253871974253357,81.09445843589647,12.309672439819593,2.627788722148543,8,-1.3899993896484304,-5.084999084472649,-8.839997291564934,-7.564998626708977,0.21000289916992188,4,-0.041897661909381045,-1.4255308787602503,48.43000030517578,1.121215157096492,47.52000045776367,-1.7619082219501474,48.209999084472656,-0.041897661909381045
6394,2012-08-13,47.9900016784668,48.7400016784668,47.63999938964844,48.38999938964844,2537800.0,-0.014376606448663898,1.0,-0.6451587101378905,64.79752975406478,71.88150583221046,-0.7714264367347852,-2.465174026183419,-6.420025821102421,-6.1174685984292765,26.594787347457817,1.1000022888183594,3.681507655402207,1.8845020294189467,-2.575266688875679,6.344270747713573,-0.34538232972836624,4.11438638856626,-1.676635892007475,46.000099182128906,-21.692399784656217,2.2298843591473125,8,-0.69000244140625,-4.385002136230469,-8.197500228881836,-6.865001678466797,0.11999893188476562,0,-0.014794808800527637,1.4722138334790325,48.68999862670898,-1.4255308787602503,48.43000030517578,1.121215157096492,47.52000045776367,-0.014794808800527637
6395,2012-08-14,47.31000137329102,48.31000137329102,47.16999816894531,48.02000045776367,3137300.0,-0.014169624534122294,-1.3030239977805664,1.775007867858113,61.23651659188264,69.59701996328434,0.07126852168399722,-1.3511808295275287,-5.649793018755666,-5.427364904591137,28.867953795178618,1.1400032043457102,3.3643135367415695,0.8850015640258846,-2.870558317261917,4.640561445313686,-0.9927783766180198,2.762781504669789,-0.6107068396606152,12.000083923340199,-53.986245881295915,1.877779940643902,8,-0.010002136230475855,-3.7050018310546946,-7.655000686645515,-6.185001373291023,0.14999771118163352,1,0.015007378225811774,1.0,47.9900016784668,1.4722138334790325,48.68999862670898,-1.4255308787602503,48.43000030517578,0.015007378225811774
6396,2012-08-15,47.20000076293945,47.459999084472656,46.9000015258789,47.16999816894531,2398800.0,-0.002325102666635548,1.0363575832819185,-0.04225722912928122,54.07240678153341,67.17072182905802,0.23936157278429704,-0.8632948730310872,-5.456714884486416,-5.315621850927386,30.53868222400855,0.5599975585937571,2.9822705406303953,0.5070009231567383,-2.5756164508334507,3.5896182971469273,-1.0343077638383562,2.0483096101518328,1.8699989318847656,13.824861299600178,-48.45682837157488,1.541308686995095,8,0.7249984741210938,-3.595001220703125,-7.21250057220459,-6.075000762939453,-0.29000091552734375,2,0.0372880994297593,-1.3030239977805664,47.31000137329102,1.0,47.9900016784668,1.4722138334790325,48.68999862670898,0.0372880994297593
6397,2012-08-16,47.31999969482422,47.5,46.97000122070313,47.15999984741211,2595100.0,0.002542350210701372,1.0384550489674378,5.332867132867133,49.814593369119514,64.1438682184266,0.34011496377110007,-0.5740388896768494,-5.476666699895141,-5.423582597066961,32.13433584562591,0.5299987792968679,2.7478072313428825,0.3484998703002944,-1.680015452768167,2.3770151933687558,-0.6657577912339363,1.362757531834525,1.7066000366210972,22.825985549762397,-34.58031464114845,1.0142576615342294,8,0.6650009155273438,-3.7150001525878906,-7.199999809265137,-6.194999694824219,-0.43000030517578125,3,0.057481006725379036,1.0363575832819185,47.20000076293945,-1.3030239977805664,47.31000137329102,1.0,47.9900016784668,0.057481006725379036
6398,2012-08-17,47.31999969482422,47.77999877929688,47.22000122070313,47.47999954223633,2173200.0,0.0,-2.1111252397453835,-1.0,49.814593369119514,61.369721046960215,0.439649781109118,-0.4614448117017105,-5.357470646798966,-5.392900307200868,31.710107678119563,0.55999755859375,2.376725968331023,0.2619998931884737,-1.6633938120528953,2.1873935984298427,-0.7006969594322143,1.2246967458091618,1.664068072509771,22.825985549762397,-29.840838269530405,0.9626968526206848,8,0.6650009155273438,-3.3899993896484375,-7.399999618530273,-6.194999694824219,-1.0,4,0.05874891794644177,1.0384550489674378,47.31999969482422,1.0363575832819185,47.20000076293945,-1.3030239977805664,47.31000137329102,0.05874891794644177
6399,2012-08-20,47.81000137329102,47.95000076293945,46.9900016784668,47.16999816894531,3165200.0,0.010355065123138552,1.0869500317199687,-4.000023841880692,59.86756178168112,59.686157316782,0.055853326370879586,-0.8717000427545187,-5.692077888528438,-5.831015972167869,31.77802044820976,0.9599990844726562,2.1563367092292296,0.673001480102549,-1.2389565141381453,2.5849594743432434,-0.28297751701779816,1.6289804772228962,1.1323850692138677,64.53900325466795,11.447742903601451,0.9559789971203461,8,0.17499923706053977,-3.8800010681152415,-7.905000686645515,-6.685001373291023,-2.44000244140625,0,0.022798580240091848,-2.1111252397453835,47.31999969482422,1.0384550489674378,47.31999969482422,1.0363575832819185,47.20000076293945,0.022798580240091848
6400,2012-08-21,47.54999923706055,48.22000122070313,47.33000183105469,47.93999862670898,2604800.0,-0.005438237372143773,-1.1445918245411013,-0.6093709953329618,53.92155186599619,57.71711689462427,0.23734874713463938,-0.44468876652158684,-5.256188741714375,-5.519633970148384,31.90324704641324,0.8899993896484446,1.8223696882355256,0.292499351501462,-1.3780614430533618,1.9630601460562858,-0.5427810457759463,1.1277797487788703,1.3515395071118235,49.242262231598424,-2.8748413011275247,0.835280397277411,8,0.4350013732910156,-3.239999771118164,-7.644998550415039,-6.68499755859375,-1.7299995422363281,1,0.011777105831256351,1.0869500317199687,47.81000137329102,-2.1111252397453835,47.31999969482422,1.0384550489674378,47.31999969482422,0.011777105831256351
6401,2012-08-22,47.70000076293945,47.790000915527344,47.15999984741211,47.349998474121094,3027600.0,0.003154606273095162,1.3773508856532097,-0.8974431707030955,62.11181448720447,57.54577962738442,0.12914654300625017,-0.40434796102434234,-5.245888514939551,-5.635223944622496,32.0097829730466,0.6300010681152344,1.5472997542626032,0.30850086212158345,-0.996264231053793,1.61326595529696,-0.3438816844661048,0.9608834087092717,1.1615072368670454,58.39996337890568,2.891700983143309,0.6523825465876893,8,0.12000083923339844,-2.885000228881836,-7.892499923706055,-6.834999084472656,-2.470001220703125,2,-0.005031481648387404,-1.1445918245411013,47.54999923706055,1.0869500317199687,47.81000137329102,-2.1111252397453835,47.31999969482422,-0.005031481648387404
6402,2012-08-23,47.349998474121094,48.11000061035156,47.2599983215332,47.59000015258789,3150100.0,-0.00733757407170299,-3.0476108300560396,-0.6857145971161077,53.109234323038784,56.52731136929338,0.346251810421208,0.01494035173334396,-4.717648402493268,-5.260798922412732,31.790581749548863,0.8500022888183594,1.1653680288201258,-0.0850013732910142,-1.3178415953543876,1.1478388487723592,-0.7014214843227009,0.5314187377406725,1.4722793962068508,29.26804305957426,-24.308384146434527,0.6164201110316861,8,0.4700031280517578,-2.059999465942383,-7.4874982833862305,-7.114997863769531,-2.299999237060547,3,-0.00929247393639232,1.3773508856532097,47.70000076293945,-1.1445918245411013,47.54999923706055,1.0869500317199687,47.81000137329102,-0.00929247393639232
6403,2012-08-24,47.5099983215332,47.66999816894531,46.88000106811523,47.27999877929688,2485000.0,0.0033790887553999394,1.8727207152220762,-0.9583247238337144,52.871621948162655,55.20221050197092,0.0014151837827682812,-0.13961630921068036,-4.721278642980465,-5.383701395051702,31.032753007507303,0.7899971008300852,0.8609551191647995,0.06699848175048828,-1.1655957744939798,1.2995927379949563,-0.5492986463717457,0.6832956098727223,1.2738340219057633,47.01471505068711,-3.7477897596407885,0.6162971281222333,8,0.08500289916992188,-0.8849983215332031,-7.549997329711914,-7.274997711181641,-2.4199981689453125,4,-0.013049862214029151,-3.0476108300560396,47.349998474121094,1.3773508856532097,47.70000076293945,-1.1445918245411013,47.54999923706055,-0.013049862214029151
6404,2012-08-27,47.18999862670898,47.81999969482422,47.11999893188477,47.5,1404200.0,-0.006735417935790355,-2.1111092273132526,-1.347834740351357,40.192304729710344,52.86396473950733,0.2190342581261433,0.17684914605070645,-4.272483621729613,-5.021541959653376,30.230439737917454,0.700000762939446,0.6489921414626991,-0.24500122070313068,-1.48220530247238,0.9922028610661187,-0.8636032615877554,0.373600820181494,1.5176804657170422,23.134143529391423,-22.54982028449139,0.6186020408846237,8,0.3600025177002024,-0.5649986267089773,-4.834999084472649,-5.099998474121087,-3.709999084472649,0,-0.018436087247359012,1.8727207152220762,47.5099983215332,-3.0476108300560396,47.349998474121094,1.3773508856532097,47.70000076293945,-0.018436087247359012
6405,2012-08-28,46.9000015258789,47.27999877929688,46.6500015258789,47.040000915527344,2176000.0,-0.006145308524462267,1.0322652096869456,0.45160893373532296,43.541676766344125,51.69388362670852,0.49702413963728986,0.5402240303427348,-3.8295822914922795,-4.685374234915017,29.770998727698906,0.629997253417983,0.4173737586819186,-0.5639984130859474,-1.7153709553215393,0.5873741291496444,-1.1396846842037434,0.011687858031848464,1.7345704455746898,17.123298408799855,-25.42634069561923,0.5756862711177968,8,0.5349998474121165,-0.07500076293944602,-4.545001983642571,-4.8100013732910085,-2.920001983642571,1,-0.03262265552699162,-2.1111092273132526,47.18999862670898,1.8727207152220762,47.5099983215332,-3.0476108300560396,47.349998474121094,-0.03262265552699162
6406,2012-08-29,45.81000137329102,46.97999954223633,45.599998474121094,46.95000076293945,3653600.0,-0.023240940663646348,1.3000076294139338,8.142888283378282,23.69478742252835,48.791682965976165,1.5300151114874225,1.6203658384763102,-2.6403571699959585,-3.5483668496118455,29.13739960114591,1.3800010681152344,0.16959317075399127,-1.5949985504150348,-2.9513322960692605,-0.2386648047608091,-2.2731654232421477,-0.916831677587922,2.705496371428083,8.366642248572433,-29.193187855855143,0.6781668728271131,8,1.0999984741210866,1.0149993896484304,-3.4550018310546946,-3.720001220703132,-2.319999694824226,2,0.00021825630284788566,1.0322652096869456,46.9000015258789,-2.1111092273132526,47.18999862670898,1.8727207152220762,47.5099983215332,0.00021825630284788566
6407,2012-08-30,45.0,45.599998474121094,44.16999816894531,45.599998474121094,6137900.0,-0.01768175832806862,3.766679806212886,0.5263147327702781,16.63655609568343,45.10523438003882,2.208570953513764,2.467070265477858,-1.73527356769371,-2.690800942020644,28.83657357810504,1.6400032043457102,-0.02777289215565304,-2.3479999542236314,-3.9932236115223034,-0.7027762969249594,-3.1706117828729674,-1.5253881255742954,3.2822578030712677,22.739766686942037,-8.928505973588493,0.8226118286493346,8,1.1949996948242188,1.6199989318847656,-2.4825000762939453,-2.9099998474121094,-0.9500007629394531,3,0.005111100938585134,1.3000076294139338,45.81000137329102,1.0322652096869456,46.9000015258789,-2.1111092273132526,47.18999862670898,0.005111100938585134
6408,2012-08-31,45.599998474121094,45.93999862670898,45.08000183105469,45.4900016784668,3326600.0,0.013333299424913125,1.177215067626643,-0.18332845898554226,27.992620709083596,41.56357426086132,1.4962824097501084,1.853409929467091,-2.172261933883874,-3.2424564773648683,28.111888399269734,0.9399986267089773,-0.11582761733429692,-1.6790014266967788,-3.4959959906523963,0.13799313725883877,-2.5874987086745875,-0.77050414471897,2.2710333655375763,39.17807417440579,8.937570838524735,0.9084972819778085,8,0.595001220703125,1.0200004577636719,-3.082498550415039,-3.509998321533203,-0.729999542236321,4,-0.012061387181244831,3.766679806212886,45.0,1.3000076294139338,45.81000137329102,1.0322652096869456,46.9000015258789,-0.012061387181244831
6409,2012-09-04,44.65999984741211,45.43999862670898,43.95000076293945,45.34000015258789,4452200.0,-0.020614005661479418,2.386369350545802,-6.182001040402289,26.71352909627248,38.54046061978091,2.170739924457351,2.7360004007452616,-1.0797165679296015,-2.2796878074440627,27.51866242988087,1.6499977111816406,-0.19823683761111965,-2.4935001373291,-4.656064611054617,-0.33093566360358295,-3.5747823741918623,-1.412217900466338,2.8409286251752235,21.321306528863943,-10.762732583187756,1.0812822368627588,9,1.3700008392333984,1.8500003814697266,-1.6324987411499023,-2.249998092651367,-0.5,1,0.009628309597961238,1.177215067626643,45.599998474121094,3.766679806212886,45.0,1.3000076294139338,45.81000137329102,0.009628309597961238
6410,2012-09-05,44.459999084472656,44.77999877929688,44.08000183105469,44.31999969482422,3841300.0,-0.004478297438933909,-1.258072455207741,-0.20588136296828194,26.297573972424686,34.56110056258316,2.1080090099250484,2.7833601929920206,-0.6937876625785577,-2.0463524634252153,26.47219831088051,0.6999969482421946,-0.29717023683603117,-2.5060009002685533,-4.9186816975891645,-0.09332010294794202,-3.7123412989288624,-1.299660501608244,2.614818062956928,16.831634554372677,-16.836596847547632,1.2063403986603056,9,1.5700016021728516,2.0500011444091797,-1.1249990463256836,-1.9949989318847656,0.19000244140625,2,-0.022042275357998964,2.386369350545802,44.65999984741211,1.177215067626643,45.599998474121094,3.766679806212886,45.0,-0.022042275357998964
6411,2012-09-06,45.290000915527344,45.93000030517578,44.86999893188477,44.93000030517578,3057700.0,0.018668507605627882,-3.4166415004371986,2.571444141689373,34.36057734130523,32.47791645350165,1.0059881241544772,1.8737969392636558,-1.3285740631010867,-2.833863086812343,25.23212773423943,1.470001220703125,-0.5232193631822639,-1.5644990921020536,-4.073568848399304,0.9445706641951972,-2.819033970250679,-0.3099642139534282,1.409838265763426,67.33676336966589,30.96290251993316,1.2545348781486252,9,0.5949993133544922,1.2199993133544922,-1.7175016403198242,-2.825000762939453,-0.5200004577636719,3,-0.028924737178397608,-1.258072455207741,44.459999084472656,2.386369350545802,44.65999984741211,1.177215067626643,45.599998474121094,-0.028924737178397608
6412,2012-09-07,46.7400016784668,47.0,45.36999893188477,45.4000015258789,4083100.0,0.03201591374758239,-1.3285640716833513,3.7222163353537265,46.34762242213869,31.753027617276768,-0.6030582823130857,0.30640347006443847,-2.598914225945208,-4.244165590510406,23.69613185056017,1.7099990844726562,-0.6532987590071784,-0.02999839782714986,-2.426987797326575,2.3669910016722753,-1.2284930975768589,1.1684963019225592,-2.7900009155273438,91.47546273540127,51.182488243172514,1.1984946997497108,9,-0.8550014495849609,-0.23000144958496094,-2.500001907348633,-4.275001525878906,-1.7900009155273438,4,-0.06953358757574202,-3.4166415004371986,45.290000915527344,-1.258072455207741,44.459999084472656,2.386369350545802,44.65999984741211,-0.06953358757574202
6413,2012-09-10,46.6500015258789,47.0,46.45000076293945,46.68999862670898,2881300.0,-0.0019255487667079185,-1.5000043348968668,-0.029848579310109074,42.307698145319556,31.988071330122235,-0.7240155797542016,0.248475477387764,-2.3449706757059303,-4.11107476930912,22.077128840710987,0.5499992370605469,-0.8732729927634324,-0.01799869537354226,-2.2380663648576657,2.2020689741105812,-1.128032530115604,1.0920351393685195,-2.6390007781982376,88.52463732225672,49.17952922834286,1.1100338347420613,9,-1.035001754760735,-0.1400012969970632,-2.1450023651122976,-4.1850013732910085,-1.0699996948242116,0,-0.055734238023036564,-1.3285640716833513,46.7400016784668,-3.4166415004371986,45.290000915527344,-1.258072455207741,44.459999084472656,-0.055734238023036564
6414,2012-09-11,47.27999877929688,47.5,46.68999862670898,46.83000183105469,2335700.0,0.013504763833040778,-1.2191716396851868,-11.250739151168514,48.293296694234456,32.51602909988783,-1.4973679815654322,-0.46108055329020914,-2.8370749610080424,-4.689249998092656,20.677397014186415,0.8499984741211009,-0.9919654911742981,0.6474987030029382,-1.5052462447324615,2.800243650738338,-0.42887377086476164,1.723871176870638,-3.2092180465698306,93.5672123248252,53.18245280673141,1.076372473867699,9,-1.5549983978271555,-0.7699985504150462,-2.674999237060554,-4.8149986267089915,-0.55999755859375,1,-0.05097292533068776,-1.5000043348968668,46.6500015258789,-1.3285640716833513,46.7400016784668,-3.4166415004371986,45.290000915527344,-0.05097292533068776
6415,2012-09-12,48.02000045776367,48.15999984741211,47.36000061035156,47.4900016784668,3168600.0,0.015651474144936506,-1.0253121770790077,1.177783052456663,51.88235114602481,35.647980624720766,-2.3040899977568117,-1.2070496582855554,-3.421616572175971,-5.363658845623689,19.770316491305135,0.8800010681152273,-1.1130178810276306,1.3520004272460966,-0.8700858714072837,3.574086725899477,0.24095727791940647,2.4630435765727867,-3.8120509543457004,95.74470058692984,55.257746171874246,1.1110431493266892,9,-1.9650001525878906,-1.510000228881836,-3.4150009155273438,-5.555000305175781,-0.9200019836425781,2,-0.08038318562172142,-1.2191716396851868,47.27999877929688,-1.5000043348968668,46.6500015258789,-1.3285640716833513,46.7400016784668,-0.08038318562172142
6416,2012-09-13,48.959999084472656,49.099998474121094,47.6500015258789,48.0099983215332,3452700.0,0.019575148224660444,1.3577194924900173,1.7924583981113607,58.85589251362211,40.33901800449173,-3.0734809762282467,-2.116971241712932,-4.230712545512091,-6.241672654331197,19.24605240903168,1.4499969482421946,-1.1087715112890209,2.2039991378784194,-0.23555543290065373,4.6435537086574925,0.9842218524888864,3.4237764232679524,-4.514926560415034,96.24666469625085,52.09583958460924,1.2197772853895354,9,-2.434999465942383,-2.434999465942383,-3.667499542236328,-6.0449981689453125,-4.209999084472656,3,-0.08803099753244559,-1.0253121770790077,48.02000045776367,-1.2191716396851868,47.27999877929688,-1.5000043348968668,46.6500015258789,-0.08803099753244559
6417,2012-09-14,50.040000915527344,50.97000122070313,49.11999893188477,49.38999938964844,5295500.0,0.022058861340894076,-2.1092411653075205,0.6842115830177845,62.637377713399175,44.18843544941568,-3.7586355611899833,-3.1439406617824517,-5.1194299396863485,-7.284235529783295,18.991125951657484,2.010002136230476,-1.0795713081881786,3.148000907897952,0.30598819601069494,5.990013619785209,1.726994551954327,4.569007263841577,-5.222534315464642,79.42477409314431,34.16411664812745,1.421006355943628,9,-2.5799999237060547,-2.5799999237060547,-4.747501373291016,-7.125,-6.020000457763672,4,-0.10531575462318588,1.3577194924900173,48.959999084472656,-1.0253121770790077,48.02000045776367,-1.2191716396851868,47.27999877929688,-0.10531575462318588
6418,2012-09-17,50.099998474121094,50.59000015258789,49.81000137329102,49.97000122070313,3814500.0,0.001198991956355755,-2.4666847512801295,0.19999530499899137,64.92308197924571,48.43394132530159,-3.479037723201479,-3.146301519346615,-4.969639697901329,-7.31149399522846,18.573570596599353,0.7799987792968679,-0.8301241944064657,3.0689985275268583,-0.11277763904032412,6.250774694094041,1.4781104442432706,4.659886610810446,-4.667278411994346,79.67284534353189,30.307418533927617,1.5908880832835903,9,-2.5749969482421875,-2.6399974822998047,-4.647499084472656,-7.024997711181641,-7.049999237060547,0,-0.10279436862342117,-2.1092411653075205,50.040000915527344,1.3577194924900173,48.959999084472656,-1.0253121770790077,48.02000045776367,-0.10279436862342117
6419,2012-09-18,48.9000015258789,49.84000015258789,48.349998474121094,49.84000015258789,4952700.0,-0.023952035624552948,2.170220968691029,-7.2309114384651485,59.38086653063531,52.10986272065833,-1.8040631762125585,-1.9609989631769125,-3.5610918432994083,-6.083487402109284,17.93109272648044,1.75,-0.45612488436711374,1.8145015716552635,-1.4594624393703484,5.088465582680875,0.17751956614245756,3.4514835771680694,-2.9135533478945135,42.65929792674909,-10.339043008374617,1.6369820055128046,9,-0.9800014495849467,-1.44000053405761,-3.4475021362304616,-5.825000762939446,-6.190002441406243,1,-0.06789365217232557,-2.4666847512801295,50.099998474121094,-2.1092411653075205,50.040000915527344,1.3577194924900173,48.959999084472656,-0.06789365217232557
6420,2012-09-19,48.11000061035156,48.88000106811523,47.88999938964844,48.88000106811523,3732900.0,-0.016155437441228937,1.571431402371085,0.8191506198891976,61.100385851592705,55.080952555134715,-0.4937880331977951,-1.1877917423535962,-2.5425968191573105,-5.264197821353463,16.978598511733473,1.0100021362304616,-0.2001664519748445,0.9965005874633803,-2.303663796794112,4.2966649717208725,-0.6535816046653693,2.64658277959213,-1.6251971280953015,13.855395384216038,-42.938386250931636,1.6500821921287478,9,0.05999946594238992,-0.6499996185302734,-2.657501220703125,-5.034999847412109,-4.69000244140625,2,-0.028892109166786195,2.170220968691029,48.9000015258789,-2.4666847512801295,50.099998474121094,-2.1092411653075205,50.040000915527344,-0.028892109166786195
6421,2012-09-20,47.459999084472656,47.7599983215332,47.09000015258789,47.63999938964844,5317400.0,-0.013510736180266214,2.1904813805631242,0.2337664911246436,62.05882264943518,56.82664146927876,0.5547347921198948,-0.5867767991616262,-1.6737131395608529,-4.607550603744038,15.948051060743722,1.0200004577636719,0.1534085166665875,0.3584991455078139,-2.9344231533866463,3.651421444402274,-1.2879620039394126,2.0049602949550405,-0.5266758283717081,9.536052320328283,-49.4352224560198,1.6464611494472299,9,1.2500019073486328,1.9073486328125e-06,-2.0074996948242188,-4.384998321533203,-4.040000915527344,3,-0.007585348025624827,1.571431402371085,48.11000061035156,2.170220968691029,48.9000015258789,-2.4666847512801295,50.099998474121094,-0.007585348025624827
6422,2012-09-21,46.90999984741211,47.86999893188477,46.66999816894531,47.72000122070313,6189800.0,-0.011588690427102977,1.1621697785750713,4.500000000000039,56.453210190618385,58.398365029867534,1.2643434211128906,-0.07529153821410972,-0.8870447605716834,-4.064415035433882,14.56749972492107,1.2000007629394602,0.5478781682338862,-0.16950016021728231,-3.4613111428210885,3.122310822386524,-1.8154056515191854,1.4764053310846208,4.060001373291023,6.122488699451638,-53.06593845408325,1.6459054913019031,9,1.9099998474121094,0.5500011444091797,-1.1450004577636719,-3.8349990844726562,-4.939998626708977,4,-0.046045616167941006,2.1904813805631242,47.459999084472656,1.571431402371085,48.11000061035156,2.170220968691029,48.9000015258789,-0.046045616167941006
6423,2012-09-24,46.88999938964844,47.45000076293945,46.599998474121094,46.790000915527344,3620000.0,-0.0004263580863084204,-2.5416514344750856,-0.12345469701465016,62.08017146713758,59.93024000463455,1.477324140135586,-0.1097482692817664,-0.6402350520188946,-4.045875751738663,13.500196314636353,0.8500022888183594,0.8674328724542377,-0.15850067138671875,-3.444914637425235,3.1279132946517976,-1.8017076544059734,1.4847063116325359,3.994001770019537,8.950640904129878,-52.75458388942896,1.6432069830192566,9,1.8950004577636719,0.5700016021728516,-1.0949993133544922,-3.8149986267089844,-4.340000152587891,0,-0.061207058418481286,1.1621697785750713,46.90999984741211,2.1904813805631242,47.459999084472656,1.571431402371085,48.11000061035156,-0.061207058418481286
6424,2012-09-25,46.31999969482422,47.0,46.1500015258789,46.9900016784668,6179500.0,-0.012156103694683673,1.463768596686203,-6.700122072175174,59.68750471870178,60.79747929048754,2.1197406301827044,0.4129010528885928,0.14882392712530645,-3.4555981669077127,12.166105892244548,0.8499984741211009,0.993852832158133,-0.6850004196166992,-3.986524808336469,2.6165239691030706,-2.335762613976584,0.9657617747431857,4.39264135742188,6.227040199650091,-58.628167116257146,1.6507621943598862,9,2.240001678466797,1.1400012969970703,-0.3624992370605469,-3.2449989318847656,-4.729999542236328,1,-0.0705958652700307,-2.5416514344750856,46.88999938964844,1.1621697785750713,46.90999984741211,2.1904813805631242,47.459999084472656,-0.0705958652700307
6425,2012-09-26,45.36999893188477,46.13999938964844,45.20000076293945,46.040000915527344,5267800.0,-0.020509515742626383,1.1609190362396684,0.9999999999999893,50.41151253964327,59.859214848934336,2.966239241729916,1.3095416104393678,1.264938848309157,-2.464132392465906,11.472159007595437,1.1199989318847656,1.149833917948257,-1.5585010528564354,-4.940199766153867,1.8231976604409965,-3.2493504095051478,0.13234830379227702,5.068883748779292,6.3669769860730225,-55.771208606885125,1.6908493566487157,9,2.7150020599365163,2.0900020599365163,0.5875015258788991,-2.2949981689453196,-3.3400001525878906,2,-0.05862904805013658,1.463768596686203,46.31999969482422,-2.5416514344750856,46.88999938964844,1.1621697785750713,46.90999984741211,-0.05862904805013658
6426,2012-09-27,45.81999969482422,45.93999862670898,45.20000076293945,45.75,3911000.0,0.00991846536331309,3.7742173656233273,-0.10447684713357774,44.724757698844435,57.868923736206035,2.2618461709861393,0.9068215132775705,0.9600472545308847,-2.87921071530252,11.754138580301472,0.7399978637695241,1.2209210548984544,-1.1090002059936523,-4.490005604308635,2.2720051923213305,-2.7995029051511438,0.5815024931638391,4.199772432421881,23.22094970311056,-33.7519330362187,1.6905026991574916,9,2.075000762939453,1.6400012969970703,0.3275003433227539,-2.7449989318847656,-3.1500015258789062,3,-0.05237890750466345,1.1609190362396684,45.36999893188477,1.463768596686203,46.31999969482422,-2.5416514344750856,46.88999938964844,-0.05237890750466345
6427,2012-09-28,45.22999954223633,45.66999816894531,44.65999984741211,45.52999877929688,5129000.0,-0.01287647657174773,2.482764744184211,-4.2857220708447885,42.299336316962574,55.35517421817458,2.3443257230076995,1.596805172764789,1.6941939774995518,-2.251137226950952,12.139844769475971,1.1599998474121094,1.1835363397094838,-1.7105003356933608,-5.065343017798391,1.644342346411669,-3.3879216767458757,-0.03307899464084585,4.40419087586524,20.430089884629375,-31.207030614381203,1.6774213410525145,9,2.020000457763672,2.230001449584961,1.0875015258789062,-2.154998779296875,-3.9099998474121094,4,-0.04001771814303945,3.7742173656233273,45.81999969482422,1.1609190362396684,45.36999893188477,1.463768596686203,46.31999969482422,-0.04001771814303945
6428,2012-10-01,45.04999923706055,45.77999877929688,44.88999938964844,45.56999969482422,4079600.0,-0.0039796663054947334,-1.1190457809001946,1.7333392673219075,37.2862062380953,52.900211963447916,1.9362701828396638,1.8271680859461696,1.8954276018648812,-2.03308505041327,12.791775531695853,0.8899993896484446,0.9763543411883262,-1.8630006790161104,-5.272678189756306,1.5466768317240849,-3.567839434386208,-0.15816192364601278,4.086772123972075,16.666639496459997,-28.441109475274768,1.7048387553700979,10,1.720001220703125,2.410001754760742,1.5050010681152344,-1.9749984741210938,-4.369998931884766,0,-0.06836843659308312,2.482764744184211,45.22999954223633,3.7742173656233273,45.81999969482422,1.1609190362396684,45.36999893188477,-0.06836843659308312
6429,2012-10-02,45.09000015258789,45.22999954223633,44.310001373291016,44.90999984741211,3807100.0,0.0008879226682525498,3.0,-0.34615412830576237,31.84634190844534,49.64976263643154,1.4516407198021426,1.9194443656647806,1.856930354878017,-2.03952466381115,12.825888595930918,0.9199981689453125,0.6018133996949544,-1.8444997787475614,-5.199342382933196,1.510342825438073,-3.5219210808403787,-0.16707847665474418,3.599094057082681,42.622930316036545,3.7584668631929787,1.677421302092817,10,1.0,2.3700008392333984,2.020000457763672,-2.0149993896484375,-4.380001068115234,1,-0.056331800996491266,-1.1190457809001946,45.04999923706055,2.482764744184211,45.22999954223633,3.7742173656233273,45.81999969482422,-0.056331800996491266
6430,2012-10-03,43.47999954223633,44.72000122070313,43.31999969482422,44.72000122070313,6371100.0,-0.03570637846314484,1.2580639207036117,-6.888886534141522,18.649894222917027,44.82654836681841,2.610310001038691,3.6388259396762024,3.4848966273184416,-0.405782511533026,13.06784227489688,1.7700004577636719,0.11658240672237952,-3.4055004119873047,-6.936520864210941,0.12552004023633145,-5.171010638099126,-1.639990185875483,4.683603527068698,6.106866894675017,-24.445791095707996,1.7655102261118185,10,2.114999771118164,3.6650009155273438,3.6075010299682617,-0.404998779296875,-2.770000457763672,2,-0.04346824768966473,3.0,45.09000015258789,-1.1190457809001946,45.04999923706055,2.482764744184211,45.22999954223633,-0.04346824768966473
6431,2012-10-04,43.97999954223633,44.04999923706055,43.34000015258789,43.52000045776367,5607200.0,0.011499540139467967,1.3666696336609743,-0.3709665014658856,12.867637949693602,39.98370700671566,1.7486485330227026,3.1997022745063077,3.0129112622237386,-0.8766570741002226,14.25940929286344,0.7099990844726562,-0.25395874566254406,-2.8400003433227567,-6.540185576048252,0.8601848894027384,-4.690092959685508,-0.9899077269600056,3.5054990546413833,26.829272074854853,2.3570455229754046,1.850092616362748,10,1.4050006866455078,3.1650009155273438,3.1500015258789062,-0.904998779296875,-3.729999542236328,3,-0.04433835341600578,1.2580639207036117,43.47999954223633,3.0,45.09000015258789,-1.1190457809001946,45.04999923706055,-0.04433835341600578
6432,2012-10-05,43.4900016784668,44.20000076293945,43.349998474121094,44.16999816894531,3531200.0,-0.011141379464976175,1.2972982725646565,-1.478256182309721,11.525048438660804,34.36647111466268,1.9025785778077022,3.6192974796207764,3.478740208705446,-0.35018772331533654,15.027247646478175,0.8500022888183594,-0.6323496890406517,-3.1674982070922866,-7.156651248432986,0.8216548342484131,-5.162074727762636,-1.1729216864219367,3.412327072123425,6.91065231347517,-10.142056853696028,1.99457652067035,10,1.6699981689453125,3.654998779296875,3.3774986267089844,-0.41500091552734375,-3.8500022888183594,4,-0.018854989144033385,1.3666696336609743,43.97999954223633,1.2580639207036117,43.47999954223633,3.0,45.09000015258789,-0.018854989144033385
6433,2012-10-08,44.04999923706055,44.099998474121094,43.20000076293945,43.36999893188477,2637500.0,0.012876466704553335,1.3076900504714581,-1.0000056098778625,19.4968438781312,29.900842132377054,1.0028186197241808,3.008789189079245,2.8725356857408144,-0.8673727846238819,15.86970736738255,0.8999977111816406,-0.9916384960160514,-2.4775005340576186,-6.633646958984613,1.678645890869376,-4.5555737465211195,-0.39942732159411776,2.350803445722434,41.871871194696254,26.899167029563515,2.0780732124634986,10,0.6200008392333984,3.035001754760742,2.3575000762939453,-0.9749984741210938,-4.180000305175774,0,-0.061975019058331804,1.2972982725646565,43.4900016784668,1.3666696336609743,43.97999954223633,1.2580639207036117,43.47999954223633,-0.061975019058331804
6434,2012-10-09,44.86999893188477,45.1500015258789,44.11999893188477,44.13999938964844,5038100.0,0.018615203383121504,-1.6753298224928412,1.0735282567963507,29.699236439061195,27.599478121201273,-0.04972283824494639,2.107008343334627,2.014904807133661,-1.6391973774155488,16.080948545444627,1.1000022888183523,-1.2452195613453156,-1.5370008468627887,-5.740759229481654,2.6667575357560764,-3.6388800381722177,0.5648783444466403,1.0186754437232466,85.64089823369872,67.61347010196326,2.101879191309432,10,-0.299999237060554,2.2150020599365163,1.5375003814697195,-1.7949981689453196,-4.639999389648445,1,-0.09338084970917093,1.3076900504714581,44.04999923706055,1.2972982725646565,43.4900016784668,1.3666696336609743,43.97999954223633,-0.09338084970917093
6435,2012-10-10,44.15999984741211,44.7599983215332,44.040000915527344,44.61000061035156,3377700.0,-0.015823470055135958,-1.086953156530056,-0.6164397878399857,29.477609284710795,25.905350519630865,0.5258908558173871,2.648804190858506,2.7114516023186113,-0.8790742401102136,15.898817093510981,0.829998016357429,-1.596691214905448,-2.053999900817871,-6.300169290989672,2.1921694893539296,-4.1770845959037715,0.06908479426802927,1.2984867501689408,49.23070301908735,28.884567899219796,2.123084695085902,10,0.3299999237060547,2.9250011444091797,2.1100006103515625,-1.0849990844726562,-2.5400009155273366,2,-0.07812501754665724,-1.6753298224928412,44.86999893188477,1.3076900504714581,44.04999923706055,1.2972982725646565,43.4900016784668,-0.07812501754665724
6436,2012-10-11,44.650001525878906,45.22999954223633,44.15999984741211,44.70000076293945,4258800.0,0.011096052539853352,-1.0776640778640711,0.11110922731318612,35.83960870190816,25.187603006847045,-0.1648658163841077,1.9176725826558894,2.19181466873021,-1.3405024345386565,15.01027597491323,1.0699996948242188,-1.8964395842670143,-1.3484983444213867,-5.442629136170915,2.7456324473281413,-3.3955637402961543,0.6985670514533808,-1.4500007629394531,71.42865196410048,47.247478068479786,2.047065395874765,10,-0.1600017547607422,2.434999465942383,1.6199989318847656,-1.5750007629394531,-3.44000244140625,3,-0.08824193296214433,-1.086953156530056,44.15999984741211,-1.6753298224928412,44.86999893188477,1.3076900504714581,44.04999923706055,-0.08824193296214433
6437,2012-10-12,44.77000045776367,45.099998474121094,44.20000076293945,44.59000015258789,3422100.0,0.0026875459750033137,1.1428610354223434,-3.600061036087587,36.88119150776418,25.142601370143588,-0.39892929406784816,1.4573332607548082,2.0703661717548414,-1.4224773805552502,13.16128549798844,0.8999977111816406,-2.028204837128854,-0.9649993896484403,-4.618574216741855,2.6885754374449746,-2.7917868031951514,0.8617880238982707,-1.5293997192382847,77.33993295148754,49.11584976765256,1.8267874135467081,10,-0.5550003051757812,2.315000534057617,1.427499771118164,-1.6949996948242188,-3.4399986267089844,4,-0.10096047378931505,-1.0776640778640711,44.650001525878906,-1.086953156530056,44.15999984741211,-1.6753298224928412,44.86999893188477,-0.10096047378931505
6438,2012-10-15,44.95000076293945,45.0,44.290000915527344,44.65999984741211,2931700.0,0.004020556250509566,2.6410266442349073,1.6111134658585173,41.09233305239828,26.169933719471693,-0.6644836571761488,0.9188347317293903,1.863898175226744,-1.5671724726322083,11.212373278150228,0.7099990844726562,-2.138450359776769,-0.5274991989135742,-3.5586629345023013,2.503664536675153,-2.0430810667079413,0.9880826688807929,-1.6696120483398502,76.47066366192126,43.58602730326785,1.515581867794364,10,-0.7350006103515625,2.135000228881836,1.2474994659423828,-1.875,-3.1199989318847656,0,-0.11813128549864282,1.1428610354223434,44.77000045776367,-1.0776640778640711,44.650001525878906,-1.086953156530056,44.15999984741211,-0.11813128549864282
6439,2012-10-16,45.58000183105469,45.93000030517578,45.040000915527344,45.11999893188477,4267300.0,0.014015596383140982,-1.8709707190716733,1.586211886032966,51.42471458348101,29.811580426201026,-1.3607676870352563,0.028832932506261955,1.2080792160170546,-2.150341897284541,10.341266069265446,0.9799995422363281,-2.1663315619077963,0.2685018539428725,-2.3021277777356772,2.8391314856214223,-1.0168129618963988,1.5538166697821438,-2.2606208999023494,81.48155623551827,43.37368857975872,1.2853148158392738,10,-1.0150012969970703,1.5049991607666016,0.4824981689453125,-1.9750022888183594,-3.990001678466797,1,-0.12527430166269893,2.6410266442349073,44.95000076293945,1.1428610354223434,44.77000045776367,-1.0776640778640711,44.650001525878906,-0.12527430166269893
6440,2012-10-17,46.72000122070313,46.7599983215332,44.68999862670898,45.29999923706055,6210000.0,0.025010955328039097,1.760006612158752,3.0869413784239397,55.583137707773304,34.557747065987655,-2.2270371252503267,-1.2866060250355247,0.021449051339082814,-3.241035646287031,9.996785552126216,2.069999694824226,-2.103167145504564,1.478001213073739,-0.8364528834931306,3.7924553096406086,0.32077416479030774,2.6352282613571703,-3.2961955145898543,98.46164906525217,56.05532266717229,1.1572270482834335,10,-1.740001678466804,0.36499977111815696,-0.6025009155273509,-3.115001678466804,-5.100002288818359,2,-0.13891270352944418,-1.8709707190716733,45.58000183105469,2.6410266442349073,44.95000076293945,1.1428610354223434,44.77000045776367,-0.13891270352944418
6441,2012-10-18,47.099998474121094,47.61999893188477,46.38999938964844,46.7599983215332,5431000.0,0.008133502643179913,-1.2777811136817325,0.23943639269835607,61.91082932546871,40.15616716452187,-2.366816212235456,-1.7865540288925956,-0.3794806801035975,-3.597598243797677,10.419209426067985,1.2299995422363352,-1.985338705963315,1.8759984970092773,-0.37042428547623274,4.122421279494787,0.7527871057665223,2.9992098882520324,-3.4760212110826174,84.7953001119869,37.97291539069525,1.1232113912427562,10,-1.6899986267089844,-0.014997482299804688,-0.8174982070922852,-3.4949989318847656,-4.729999542236321,3,-0.1163481893793964,1.760006612158752,46.72000122070313,-1.8709707190716733,45.58000183105469,2.6410266442349073,44.95000076293945,-0.1163481893793964
6442,2012-10-19,44.75,46.9000015258789,44.27000045776367,45.08000183105469,11212100.0,-0.04989381210728261,-3.0775181419775977,-0.9705931851585904,48.50299674760659,43.379073038908025,0.20194569222462633,0.41458136967355586,1.8925100427736368,-1.2254572598598301,10.643835577422363,2.829998016357422,-1.6312376909008464,-0.3659999847412081,-2.474592591323834,1.7425926218414176,-1.4202962880325245,0.6882963185501083,-0.8063410034538165,14.328351070734739,-34.808664582873654,1.0542963032913133,10,1.0799999237060547,2.335000991821289,1.7749996185302734,-1.1300010681152344,-1.7999992370605469,4,-0.0791061657101082,-1.2777811136817325,47.099998474121094,1.760006612158752,46.72000122070313,-1.8709707190716733,45.58000183105469,-0.0791061657101082
6443,2012-10-22,44.02000045776367,44.77000045776367,43.34000015258789,44.45000076293945,6004600.0,-0.016312838932655338,1.6728985290237937,1.303023997780552,45.00466597330067,45.07967632049019,1.0362110670243396,0.9681826233992936,2.526029019085634,-0.4639229170362995,11.142142673587587,1.4300003051757812,-1.2763306850375216,-0.9524995803833036,-2.939910993231365,1.0349118324647577,-1.9462052868073343,0.04120612604072704,3.599998474121101,15.887862128958169,-32.66561518141959,0.9937057064240289,10,1.4599990844726562,2.875,3.440000534057617,0.5349998474121094,-0.8699989318847656,0,-0.06110855517345992,-3.0775181419775977,44.75,-1.2777811136817325,47.099998474121094,1.760006612158752,46.72000122070313,-0.06110855517345992
6444,2012-10-23,43.04999923706055,43.63000106811523,42.599998474121094,43.27999877929688,5445100.0,-0.022035465938575416,1.215049529317683,0.534882276751671,47.8649421847512,47.12271330938356,1.9231336874927791,1.7714667311727794,3.4088554010522927,0.5481001851258611,12.140190441891619,1.4200019836425781,-0.854270742843191,-1.7590007781982422,-3.816448274202024,0.29844671780553966,-2.7877245262001296,-0.7302770301963548,4.48439971923829,8.964157806868418,-43.10133974169291,1.02872374800189,10,2.059999465942383,3.1700000762939453,4.442502021789551,1.5050010681152344,-0.32999801635741477,1,-0.028339080781111803,1.6728985290237937,44.02000045776367,-3.0775181419775977,44.75,-1.2777811136817325,47.099998474121094,-0.028339080781111803
6445,2012-10-24,42.709999084472656,43.5,42.38000106811523,43.16999816894531,3783200.0,-0.007897796948047153,-1.0000068119890881,1.9999999999999383,43.592323637476454,47.984126080002255,2.275068748457599,2.0047533814334315,3.677854323280208,0.9269750588039756,12.642819091804466,1.1199989318847727,-0.5744185821374046,-1.966000938415526,-4.206512327781901,0.27451045095084936,-3.0862566330987136,-0.8457452437323383,4.627023852539068,6.2976746353105435,-46.93754714002744,1.120255694683189,10,2.2900009155273438,2.920001983642571,4.980001449584961,1.845001220703125,-0.45999908447265625,2,-0.026223342446568765,1.215049529317683,43.04999923706055,1.6728985290237937,44.02000045776367,-3.0775181419775977,44.75,-0.026223342446568765
6446,2012-10-25,43.41999816894531,43.560001373291016,42.95000076293945,43.209999084472656,2995400.0,0.016623720432969558,1.4897704979291875,-0.45652065745608944,49.6544740628661,49.403379697235806,1.533510193361927,1.1654883833781469,2.90718655927634,0.2565418268138657,13.155309274240661,0.8500022888183594,-0.4315823362393161,-1.1360017776489286,-3.375611172607627,1.1036076173097698,-2.2558064751282743,-0.01619708016958299,3.6196034559326193,23.00878308637688,-34.59550208873504,1.1198046974793476,10,1.5800018310546875,1.7050018310546875,4.395002365112305,1.1350021362304688,-1.4199981689453125,3,-0.04145553461464513,-1.0000068119890881,42.709999084472656,1.215049529317683,43.04999923706055,1.6728985290237937,44.02000045776367,-0.04145553461464513
6447,2012-10-26,43.41999816894531,43.810001373291016,43.060001373291016,43.27000045776367,3257000.0,0.0,-1.6315979681570862,0.7142779291553134,46.70845695229873,50.027393463891414,1.4772192008067435,1.0782156217022774,2.8413985068998713,0.30337523846876024,13.272238024455445,0.75,-0.22606588988577414,-1.045501708984375,-3.3164953697681128,1.2254919517993628,-2.1809985393762474,0.08999512140749744,3.340027422526859,43.514534159904656,-15.41555580832204,1.1354968303918689,10,1.5800018310546875,1.7050018310546875,4.665002822875977,1.1350021362304688,-1.4399986267089844,4,-0.02418238787056226,1.4897704979291875,43.41999816894531,-1.0000068119890881,42.709999084472656,1.215049529317683,43.04999923706055,-0.02418238787056226
6448,2012-10-31,41.97000122070313,43.86000061035156,41.810001373291016,43.86000061035156,7143500.0,-0.033394680087279305,1.169312062520688,-12.600188194603346,35.784315375446866,48.28957132966539,2.749152020206189,2.409154388703449,4.207401904416699,1.8007120291352336,13.748681182696917,2.049999237060547,-0.15325719052975018,-2.341498756408683,-4.850818758368817,0.16782124555145117,-3.59615875738875,-1.0868387554286159,4.527222899367622,7.804873510174428,-45.77412106342494,1.2546600009800664,10,2.7449989318847585,2.7449989318847585,6.169999122619622,2.584999084472649,0.289997100830071,2,0.023350000327207576,-1.6315979681570862,43.41999816894531,1.4897704979291875,43.41999816894531,-1.0000068119890881,42.709999084472656,0.023350000327207576
6449,2012-11-01,42.54999923706055,42.810001373291016,41.79999923706055,42.2599983215332,5908900.0,0.013819347140531235,1.4938164624325367,-0.15343968739655967,42.0059489625682,46.78099480242038,1.8932430540734586,1.717148166414212,3.53262156444589,1.2857985211364849,13.875163254429907,1.0100021362304688,-0.08715046084660827,-1.6345006942749052,-4.233427790499029,0.9644264019492184,-2.9339642423869634,-0.33503714616284697,3.572247063267831,36.40774271921069,-16.989233633479827,1.299463548112061,11,2.1599998474121094,2.1599998474121094,5.572501182556152,2.0050010681152344,-0.14999771118164062,3,0.01410111162342309,1.169312062520688,41.97000122070313,-1.6315979681570862,43.41999816894531,1.4897704979291875,43.41999816894531,0.01410111162342309
6450,2012-11-02,41.59000015258789,42.90999984741211,41.47000122070313,42.88000106811523,4601900.0,-0.02256167101494344,1.1333337100939724,-4.448264975927996,35.48384995267814,43.844663760999204,2.2898246410972476,2.6649253801924218,4.393110774233861,2.316019837657656,13.485225828950028,1.4399986267089773,-0.11111667685860738,-2.499999809265134,-5.333632707659724,0.33363308912945655,-3.9168162584624255,-1.0831833600678422,4.100021441413702,5.020877093295425,-44.19106784062239,1.4168164491972948,11,2.595001220703125,2.954999923706062,6.420001029968262,3.2900009155273438,1.2999992370605469,4,0.027170018369065296,1.4938164624325367,42.54999923706055,1.169312062520688,41.97000122070313,-1.6315979681570862,43.41999816894531,0.027170018369065296
6451,2012-11-05,42.02999877929688,42.25,41.150001525878906,41.43000030517578,3048800.0,0.01057943315928589,1.1153798188020394,-0.465114766120789,37.3848783985,42.60931727776514,1.178999663784566,2.183285313230847,3.8518276799181095,1.9391362524821574,13.138604173687213,1.0999984741210938,-0.2856516512898679,-1.962501144409174,-4.94248305161841,1.0174807628000622,-3.452492098013792,-0.4725101908045559,3.153620369908893,32.47223434354836,-12.637186465054775,1.489990953604617,11,0.930002212524407,2.355001449584954,5.742502212524407,2.8500022888183523,0.8899993896484304,0,0.005234385607726599,1.1333337100939724,41.59000015258789,1.4938164624325367,42.54999923706055,1.169312062520688,41.97000122070313,0.005234385607726599
6452,2012-11-06,42.66999816894531,42.7599983215332,42.0,42.18999862670898,2704700.0,0.015227204573788455,1.303025749212496,0.8000012715689914,39.92930671175112,42.045388470926305,0.23794635967690425,1.5586144492511238,3.127175751345689,1.375875201459202,12.742229216730497,0.7599983215332031,-0.6012267994514033,-1.2815015792846651,-4.3127172086891505,1.7497140501198203,-2.797109393986908,0.23410623541757758,1.9489145129946976,56.08845596205009,14.328616728220496,1.5156078147022436,11,-0.16499710083007812,1.7150020599365234,5.007502555847168,2.5900020599365234,-0.48999786376953125,1,-0.015701856051002383,1.1153798188020394,42.02999877929688,1.1333337100939724,41.59000015258789,1.4938164624325367,42.54999923706055,-0.015701856051002383
6453,2012-11-07,41.31999969482422,41.77999877929688,40.88999938964844,41.68999862670898,4658500.0,-0.03163811886693746,2.2363659062692323,-0.7708318432157667,32.30894015290488,40.31694380072116,1.301543935407949,2.8391671612794127,4.369931171896219,2.7819687887473705,12.452924991589978,1.779998779296875,-1.0804071707083551,-2.495000076293948,-5.745480831618352,0.7554806790304553,-4.12024045395615,-0.8697596986317464,2.8132654252672396,21.287138996583767,-14.810022205911583,1.6252403776622013,11,1.0550003051757812,2.934999465942383,6.035000801086426,4.445001602172852,-0.22999954223632812,2,0.015972890907227644,1.303025749212496,42.66999816894531,1.1153798188020394,42.02999877929688,1.1333337100939724,41.59000015258789,0.015972890907227644
6454,2012-11-08,40.68000030517578,41.68999862670898,40.63999938964844,41.40999984741211,4279200.0,-0.015488852719633628,-1.5925863132661584,1.972977431361064,23.8301194854581,38.121143339385796,1.7545102038613791,3.3193524417370455,4.903355664616441,3.461498807638719,13.16166672521159,1.0499992370605398,-1.3032130034814102,-2.925499534606935,-6.420582198071429,0.569583128857559,-4.6730408663391785,-1.1779582028746916,2.934342298044797,1.762154513693416,-25.353848267119652,1.7475413317322464,11,1.5699996948242188,3.4499988555908203,6.435000419616699,5.559999465942383,-0.04000091552734375,3,0.03883967562695423,2.2363659062692323,41.31999969482422,1.303025749212496,42.66999816894531,1.1153798188020394,42.02999877929688,0.03883967562695423
6455,2012-11-09,40.709999084472656,41.38999938964844,40.400001525878906,40.560001373291016,3975100.0,0.0007374331138600976,-3.212780118012775,-0.20547644553601757,21.447691202118463,34.98705635485828,1.5767932435757714,3.1807127262640833,4.774282136978613,3.4839011336039505,13.896894335753569,0.9899978637695312,-1.4466531538884553,-2.723000717163089,-6.436573050856261,0.9905716165300831,-4.579786884009671,-0.8662145503165064,2.3689617403049397,13.135507605967101,-6.4083241627116845,1.8567861668465855,11,1.4200019836425781,3.3000011444091797,6.065001487731934,6.750001907348633,1.220001220703125,4,0.041513202638485014,-1.5925863132661584,40.68000030517578,2.2363659062692323,41.31999969482422,1.303025749212496,42.66999816894531,0.041513202638485014
6456,2012-11-12,40.709999084472656,41.11000061035156,40.70000076293945,40.849998474121094,2725000.0,0.0,-4.125125172857756,-0.9333435060145978,27.149286900986013,32.813815238045756,1.2873302089511895,3.025523226310483,4.708304020866606,3.5149592485413095,15.085379331056348,0.4099998474121094,-1.5741058656494715,-2.526000595092775,-6.38299427753536,1.3309930873498104,-4.454497436314064,-0.5975037538714858,1.8331698805252046,13.135507605967101,-6.776073647770344,1.9284968412212924,11,1.4200019836425781,3.3000011444091797,5.660000801086426,6.435001373291016,0.4099998474121165,0,0.05354950513883128,-3.212780118012775,40.709999084472656,-1.5925863132661584,40.68000030517578,2.2363659062692323,41.31999969482422,0.05354950513883128
6457,2012-11-13,40.25,41.06999969482422,40.099998474121094,40.41999816894531,3852200.0,-0.011299412793357333,-3.127654048438413,1.2142779291553134,28.004634618714448,31.949406265075478,1.3973199906992875,3.2986565840266238,5.1217321942104235,4.005253574341111,16.45333199873274,0.970001220703125,-1.6478208898524827,-2.7599996566772447,-6.765375432657706,1.2453761193032165,-4.762687544667472,-0.7573117686870177,1.8645354771740728,8.928660632785462,-11.01717574090791,2.00268788799023,11,1.2549991607666016,3.6099987030029297,6.015000343322754,6.895000457763672,0.9500007629394531,1,0.06633535823466619,-4.125125172857756,40.709999084472656,-3.212780118012775,40.709999084472656,-1.5925863132661584,40.68000030517578,0.06633535823466619
6458,2012-11-14,39.63999938964844,40.4900016784668,39.560001373291016,40.43000030517578,4657500.0,-0.015155294667119512,1.0439484892182835,4.647114262633516,29.232612783483276,30.5301466896216,1.8350246793205898,3.6790763035139236,5.657770738275069,4.671529776901139,17.99271061722452,0.9300003051757812,-1.8818988401789198,-3.1045001983642564,-7.269211814983379,1.060211418254866,-5.186856006673821,-1.0221443900546916,2.071628686915041,3.7557802588266602,-16.852987441155392,2.082355808309563,11,1.595001220703125,3.950000762939453,6.512500762939453,7.505001068115234,1.0200004577636719,2,0.06407671429456774,-3.127654048438413,40.25,-4.125125172857756,40.709999084472656,-3.212780118012775,40.709999084472656,0.06407671429456774
6459,2012-11-15,39.86999893188477,40.77999877929688,39.43999862670898,40.13999938964844,5574800.0,0.005802208521133334,-1.3716794442025049,0.3417723352680335,32.46910678955979,30.195175227052896,1.3241353918024927,3.1614534597384605,5.385260408503491,4.498277538096545,19.61563482930229,1.3400001525879048,-2.101138859823422,-2.5890005111694236,-6.717983638997403,1.5399826166585555,-4.653492075083413,-0.5245089472554341,1.4113038040242145,22.051289073733827,-0.3525448706835519,2.064491563913988,11,1.229999542236321,3.6599998474121023,6.0075016021728445,7.215002059936516,0.450000762939446,3,0.030599479643513616,1.0439484892182835,39.63999938964844,-3.127654048438413,40.25,-4.125125172857756,40.709999084472656,0.030599479643513616
6460,2012-11-16,40.22999954223633,40.43999862670898,39.45000076293945,39.91999816894531,5344100.0,0.009029360922898189,1.7123246152640577,-1.1481512878113866,29.419333308066015,29.31011466144912,0.8391797089868334,2.4140795749132025,4.992503377628189,4.213820520405292,20.68072444576538,0.9899978637695241,-2.0783757540203567,-1.9044998168945284,-5.623205909110851,1.8142062753217942,-3.7638528630026897,-0.045146770786367085,0.6830423718326557,47.30538785374445,23.94625735695139,1.8593530461081618,11,0.8699989318847656,3.299999237060547,5.597500801086426,6.855001449584961,-0.09000015258789062,4,0.010191395776220746,-1.3716794442025049,39.86999893188477,1.0439484892182835,39.63999938964844,-3.127654048438413,40.25,0.010191395776220746
6461,2012-11-19,41.61999893188477,41.61999893188477,40.900001525878906,40.959999084472656,3152500.0,0.03455131507493858,1.1818108256509297,2.129022334338299,40.153164053484325,29.334987699419475,-0.6873796071615175,0.6245007762916046,3.5584665818332226,2.906138750052257,20.763787222732923,1.3899993896484446,-2.154086911252584,-0.24050045013427024,-3.134912152231756,2.6539112519632155,-1.6877063011830131,1.2067054009144726,-2.1800003051757955,100.0,75.91911908529414,1.447205851048743,11,-1.010000228881843,1.9099998474121023,4.167501449584954,5.465002059936516,-1.549999237060554,0,0.007448375330291412,1.7123246152640577,40.22999954223633,-1.3716794442025049,39.86999893188477,1.0439484892182835,39.63999938964844,0.007448375330291412
6462,2012-11-20,41.209999084472656,41.47000122070313,40.81999969482422,41.47000122070313,2817100.0,-0.009851029743732642,3.999970656415756,-0.39394272172933636,45.30862348612858,30.779396958666556,-0.5657552554871756,0.7965332678614345,3.872011822943513,3.378864897266851,22.334529321796133,0.799999237060554,-2.08392448298504,-0.47350025177001953,-3.038078691431302,2.091078187891263,-1.7557894716006643,0.8087889680606253,-1.7599983215332031,81.19267018272028,52.77880182180371,1.2822892198306421,11,-0.645000457763679,2.3199996948242188,4.57750129699707,5.875001907348633,-1.279998779296875,1,-0.0021839396890885876,1.1818108256509297,41.61999893188477,1.7123246152640577,40.22999954223633,-1.3716794442025049,39.86999893188477,-0.0021839396890885876
6463,2012-11-21,41.33000183105469,41.59000015258789,40.88999938964844,41.27999877929688,1747400.0,0.0029119812969675696,1.4561443428678509,-0.19231784970213003,42.015719158229665,32.80001914453006,-0.7645953638190122,0.48978092724551914,3.6578616452423063,3.3138218004899187,23.337484888650163,0.7000007629394531,-2.066678893001381,-0.21899757385254048,-2.5380248466684634,2.1000296989633824,-1.3785112102604984,0.9405160625554174,-1.8366011047363315,86.69738255808639,56.8452832455104,1.1595136364079606,11,-0.8000030517578125,2.1999969482421875,4.319998741149902,5.754999160766602,-0.48000335693359375,2,-0.0031454406570471383,3.999970656415756,41.209999084472656,1.1818108256509297,41.61999893188477,1.7123246152640577,40.22999954223633,-0.0031454406570471383
6464,2012-11-23,41.83000183105469,41.86000061035156,41.18999862670898,41.5,1002200.0,0.012097749282563797,2.435912985641102,6.599633811413815,51.6713216976155,36.1582003106964,-1.2117400003486978,-0.11204936710569058,3.0472733399784815,2.854044347324688,23.850960543424687,0.6700019836425852,-2.123006478242438,0.3420022964477525,-1.8726145895667514,2.5566191824622564,-0.7653061465594959,1.4493107394550009,-2.2940691406250053,98.75523729476215,63.04558856803129,1.1073084430072508,11,-1.180002212524414,1.6999969482421875,3.8199987411499023,5.254999160766602,0.29999923706053977,4,-0.027970402400842476,1.4561443428678509,41.33000183105469,3.999970656415756,41.209999084472656,1.1818108256509297,41.61999893188477,-0.027970402400842476
6465,2012-11-26,41.59000015258789,41.63000106811523,40.95000076293945,41.43000030517578,4480900.0,-0.0057375488396134156,4.666629579591788,0.48484533222360937,46.84814716643936,38.34696256241344,-0.9317682080456748,0.041890340209448595,3.147761665694958,3.1363150581436514,24.328622455891264,0.8800010681152344,-1.9657628512091563,0.15800056457519673,-1.9818916666990845,2.297892795849478,-0.9119455510619403,1.2279466802123338,-1.9611047453613324,74.03844037706781,36.35287414071044,1.0699461156371397,11,-0.9400005340576172,1.9399986267089844,4.2350006103515625,5.495000839233398,0.9599990844726562,0,-0.030536197477860516,2.435912985641102,41.83000183105469,1.4561443428678509,41.33000183105469,3.999970656415756,41.209999084472656,-0.030536197477860516
6466,2012-11-27,41.61999893188477,42.04999923706055,41.349998474121094,41.56999969482422,2534000.0,0.0007212978885986487,-1.8571361842258916,0.312495529647423,41.75824636480857,39.87514164531279,-0.9153695480482753,-0.13689267950198314,2.9454180574129865,3.130028285553088,24.724159758708357,0.7000007629394531,-1.6399892416232476,0.27799930572510334,-1.6508462530051347,2.2068448644553413,-0.6864234736400121,1.2424220850902188,-1.901859316533212,65.04061258478458,28.456718641737005,0.9644227793651188,11,-0.8750000000000071,1.9099998474121023,4.412501335144036,5.465002059936516,1.9099998474121094,1,-0.03555981692019028,4.666629579591788,41.59000015258789,2.435912985641102,41.83000183105469,1.4561443428678509,41.33000183105469,-0.03555981692019028
6467,2012-11-28,42.36999893188477,42.400001525878906,41.150001525878906,41.349998474121094,3281900.0,0.018020183066978168,1.314802714072274,20.400320439457072,59.098779495309664,43.1936046132935,-1.4896783864731447,-1.0219871127246236,1.9934179031101635,2.430696267221947,25.225963703951866,1.25,-1.2593583204514047,1.0804992675781335,-0.6579631116323981,2.818961646788665,0.21126807797286773,1.9497304571833993,-2.5119477392306706,98.01307605636697,57.036599577809895,0.8692311896052674,11,-1.4499988555908274,0.8000011444091655,3.8775014877319265,4.715002059936516,0.6399993896484304,2,-0.05428367465286221,-1.8571361842258916,41.61999893188477,4.666629579591788,41.59000015258789,2.435912985641102,41.83000183105469,-0.05428367465286221
6468,2012-11-29,42.95000076293945,43.18000030517578,42.58000183105469,42.709999084472656,3185700.0,0.01368897440821537,-1.400012207124383,0.23529565760489313,69.87740197201705,47.35008185578875,-1.7330260528061814,-1.6072077884160052,1.212056587548858,1.9121153703693992,24.826569927645224,0.8100013732910085,-0.9920766604295963,1.6115011215209947,-0.25802490531506095,3.4810271483570503,0.6767381081029669,2.5462641349390225,-2.8885935436273655,89.68611706504316,41.94205444137528,0.9347630134180277,11,-1.635000228881836,-0.845001220703125,3.5074996948242188,4.135000228881836,-0.5900001525878906,3,-0.07031432838458895,1.314802714072274,42.36999893188477,-1.8571361842258916,41.61999893188477,4.666629579591788,41.59000015258789,-0.07031432838458895
6469,2012-11-30,43.150001525878906,43.599998474121094,42.81999969482422,42.900001525878906,4987900.0,0.004656595096315552,-2.804838109415705,1.0416593817054756,70.7483028503809,51.94218958271263,-1.5855687740150302,-1.8550631775943884,0.8475541770070691,1.7794735256342733,24.529480102012265,0.779998779296875,-0.682463562095478,1.7815017700195312,-0.1865409982184758,3.7495445382575383,0.7974803859005277,2.765523154138535,-2.776734997980448,83.0189684185979,29.620826684176265,0.9840213841190033,11,-0.94000244140625,-1.5000019073486328,3.0374984741210938,3.934999465942383,-0.7400016784667969,4,-0.05330250221146349,-1.400012207124383,42.95000076293945,1.314802714072274,42.36999893188477,-1.8571361842258916,41.61999893188477,-0.05330250221146349
6470,2012-12-03,42.72000122070313,43.66999816894531,42.72000122070313,43.52999877929688,3174900.0,-0.009965244263499873,-1.3456785472081807,-3.239990234375,65.92710367383461,54.80596065164043,-0.8551449638535118,-1.4082680407681423,1.1301325130299986,2.287310871083811,23.989898062389127,0.9499969482421804,-0.33399881751704186,1.295001411437994,-0.762657568373406,3.352660391249394,0.2661719215322904,2.3238309013436975,-1.9595268592579558,62.30165818450472,3.6531535463667737,1.0288294899057016,12,-0.4750022888183665,-1.0700016021728587,2.944997787475579,4.064998626708977,0.30999755859375,0,-0.013810864600396489,-2.804838109415705,43.150001525878906,-1.400012207124383,42.95000076293945,1.314802714072274,42.36999893188477,-0.013810864600396489
6471,2012-12-04,42.25,43.36999893188477,42.22999954223633,42.70000076293945,4490000.0,-0.011001900919313634,-3.653042794528682,0.5555581719538845,65.82276647319571,57.08530987242567,-0.3200352253973975,-0.9707085310867143,1.465165485589523,2.829853228283781,23.12426263350337,1.1399993896484446,-0.022056356017984058,0.814000129699707,-1.2595675459341962,2.8875678053336102,-0.22278370811724102,1.850783967516655,-1.0821923055048046,43.6507912479829,-20.407597767640873,1.03678383781695,12,0.029998779296875,-0.6000003814697266,3.065000534057617,4.42500114440918,0.7599983215332031,1,0.0071005736582376855,-1.3456785472081807,42.72000122070313,-2.804838109415705,43.150001525878906,-1.400012207124383,42.95000076293945,0.0071005736582376855
6472,2012-12-05,42.0,42.72999954223633,41.88000106811523,42.36000061035156,4809500.0,-0.00591715976331364,-1.8333354526149381,0.8,69.7986405355931,60.17230113657716,0.06013501779366237,-0.815276390748366,1.592240294713477,3.1614170493879428,22.817050153465626,0.8499984741211009,0.30368646054461124,0.5975000381469755,-1.4128098760981658,2.6078099523921168,-0.40765491897559514,1.6026549952695461,-0.4818856390817885,6.703861801179732,-62.298045681052294,1.0051549571225702,12,0.3099994659423828,-0.35000038146972656,3.0625,4.67500114440918,0.009998321533203125,2,0.03642854236421145,-3.653042794528682,42.25,-1.3456785472081807,42.72000122070313,-2.804838109415705,43.150001525878906,0.03642854236421145
6473,2012-12-06,41.97999954223633,42.29999923706055,41.81999969482422,41.88000106811523,3787400.0,-0.00047620137532555784,-3.3636079900124844,-0.27777306828298504,68.34780704955111,62.02524395345889,0.20342639727103773,-0.7834637678316767,1.4871934765671,3.256507849483782,21.872710569346328,0.4799995422363281,0.4552124297867124,0.5444995880126982,-1.4817135119188407,2.570712687944237,-0.4686069619530713,1.5576061379784676,-0.16062144819431978,8.648647534053934,-63.553735121763864,1.013106549965768,12,0.3299999237060547,-0.3299999237060547,3.082500457763672,4.695001602172852,0.20999908447264914,3,0.024535464281284503,-1.8333354526149381,42.0,-3.653042794528682,42.25,-1.3456785472081807,42.72000122070313,0.024535464281284503
6474,2012-12-07,42.2599983215332,42.459999084472656,42.02000045776367,42.16999816894531,2072000.0,0.006669813776800204,-1.256428815963222,0.9000152590218328,67.901205496926,64.3644726568463,-0.010239762995738033,-0.989769903299873,1.10119843288399,3.051115832104557,20.683628947758194,0.4799995422363281,0.5898701562393924,0.7454984664916964,-1.2798935502215443,2.770890483204937,-0.26719754186492395,1.7581944748483167,1.4099998474121094,23.78372916864275,-49.43773682313082,1.012696008356622,12,0.15000152587890625,-0.7049999237060547,2.4550018310546875,4.130002975463867,0.21000289916992898,4,0.00236635808779484,-3.3636079900124844,41.97999954223633,-1.8333354526149381,42.0,-3.653042794528682,42.25,0.00236635808779484
6475,2012-12-10,42.400001525878906,42.599998474121094,42.099998474121094,42.25,2130800.0,0.0033129013229129534,-1.2221996168387501,1.6666807951511042,58.82353956531524,66.26061634579148,-0.025994771517275694,-1.050531955318597,0.885266449903078,2.9642982518294403,19.247894033227325,0.5,0.7597006685697281,0.8010015487670898,-1.2240830996572782,2.826086197191458,-0.2115407754450942,1.8135438729792739,1.2369966888427726,37.4194913898547,-31.075653558917423,1.0125423242121843,12,0.009998321533203125,-0.8450031280517578,2.30999755859375,3.9849987030029297,0.3299980163574219,0,0.0002358094616363715,-1.256428815963222,42.2599983215332,-3.3636079900124844,41.97999954223633,-1.8333354526149381,42.0,0.0002358094616363715
6476,2012-12-11,42.88999938964844,43.16999816894531,42.459999084472656,42.459999084472656,2910400.0,0.011556552974896883,-2.302318979436135,2.8666395402065,68.6666384096978,67.3237117807235,-0.354139493967196,-1.4428093139371754,0.3089610494626669,2.516185468266542,17.846634155421675,0.7699966430664062,0.8235800704709106,1.1819993972778349,-0.876018762205625,3.2400175567612948,0.15299031753610137,2.2110084770195684,0.7146588699340839,79.2593262389303,11.859327147111102,1.0290090797417304,12,-0.14500045776367188,-1.335000991821289,1.475001335144043,3.3300018310546946,1.4099998474121094,1,0.003264149956650142,-1.2221996168387501,42.400001525878906,-1.256428815963222,42.2599983215332,-3.3636079900124844,41.97999954223633,0.003264149956650142
6477,2012-12-12,42.91999816894531,43.2400016784668,42.63000106811523,42.97000122070313,2205300.0,0.0006994352931632974,1.0677847749343987,-0.11628608434912317,68.0271543939048,67.1181287164888,-0.3329271607154567,-1.3307506659542412,0.21024422585814762,2.5301084820426922,16.06416329622893,0.6100006103515696,0.9577474575192326,1.07849826812744,-0.9270238520401222,3.084020388295002,0.07573720804365536,2.0812593282112246,0.6529669346008333,77.4645730634394,11.988971281548075,1.0027610600837815,12,-0.17499923706054688,-1.364999771118164,0.75250244140625,3.140003204345703,1.9300003051757812,2,0.002096928155346678,-2.302318979436135,42.88999938964844,-1.2221996168387501,42.400001525878906,-1.256428815963222,42.2599983215332,0.002096928155346678
6478,2012-12-13,42.18000030517578,43.02000045776367,41.86000061035156,42.77999877929688,3126400.0,-0.01724133027351704,1.1481442235691377,11.999237107108598,53.76342321796271,65.23091986844233,0.3200124471024708,-0.4118197284912526,0.877311223914333,3.2488571365952907,13.828626288545259,1.1599998474121094,1.12151374482319,0.2115003585815458,-1.5083810889431817,1.9313818061062733,-0.6484403651808179,1.0714410823439096,1.3619055054547147,23.1883657351994,-36.50464017446916,0.8599407237623625,12,0.5649986267089844,-0.6250019073486328,1.265000343322754,3.8800010681152344,3.029998779296875,3,-0.004030393134485499,1.0677847749343987,42.91999816894531,-2.302318979436135,42.88999938964844,-1.2221996168387501,42.400001525878906,-0.004030393134485499
6479,2012-12-14,41.09000015258789,41.560001373291016,40.79999923706055,41.45000076293945,5200300.0,-0.025841634535363922,1.6206887479940018,0.6000025431379709,45.45454545454545,62.956191177410204,1.2148231343652043,0.816108496554655,1.8789213909617075,4.300835090648093,12.137483660364127,1.3800010681152344,1.076762780600717,-0.9394998550415039,-2.415204728525815,0.5362050184428071,-1.677352291783663,-0.20164741829934485,2.384629450031447,11.8852715311304,-44.09320449946162,0.7378524367421567,12,0.9949989318847656,0.4649982452392578,2.22499942779541,4.840000152587891,3.829998016357422,4,0.02677046653775217,1.1481442235691377,42.18000030517578,1.0677847749343987,42.91999816894531,-2.302318979436135,42.88999938964844,0.02677046653775217
6480,2012-12-17,40.63999938964844,41.13000106811523,40.56999969482422,40.77000045776367,4774600.0,-0.0109515882518465,-3.148151287811304,0.36111346585851734,41.72297961264075,60.27843708179299,1.4960757266077849,1.3685675004537359,2.2853837827997765,4.727215108243506,10.420699412873628,0.5600013732910085,0.8925357286522058,-1.4100006103515597,-2.7886500790552873,-0.03135114164783204,-2.0993253447034235,-0.7206758759996958,2.6741523910373743,2.621709468871665,-50.05370668888274,0.6893247343518651,12,1.2650012969970703,0.9149990081787109,2.5500001907348633,5.165000915527344,4.970001220703125,0,0.04502957329081125,1.6206887479940018,41.09000015258789,1.1481442235691377,42.18000030517578,1.0677847749343987,42.91999816894531,0.04502957329081125
6481,2012-12-18,41.93000030517578,42.66999816894531,39.650001525878906,39.650001525878906,11570300.0,0.03174214898871108,-1.6491212806681748,-17.538308048945098,46.59443940214384,57.70019251140973,0.1742315992115664,0.10854717421025839,0.9498177920699931,3.422770978084273,9.409992523820673,3.0199966430664062,0.6988954935171421,-0.1354997634887667,-1.500698585638986,1.2296990586614527,-0.8180991745638764,0.547099647586343,1.1646193086411003,63.50971260135778,15.884748718879827,0.6825994110751104,12,-0.4849987030029297,-0.3750019073486328,1.140000343322754,3.7550010681152344,3.6899986267089915,1,0.019079399743333614,-3.148151287811304,40.63999938964844,1.6206887479940018,41.09000015258789,1.1481442235691377,42.18000030517578,0.019079399743333614
6482,2012-12-19,41.11999893188477,42.47999954223633,41.09000015258789,42.08000183105469,6859000.0,-0.019317943415111838,-1.7254877761446892,-0.42105412857544094,36.3228612613928,54.141865201614365,0.9457312183715558,0.9607166927981581,1.7196988627582783,4.190160365389019,8.290583438340517,1.3899993896484375,0.5306231137704884,-0.9410011291503864,-2.318610242477334,0.4366079841765611,-1.6298056858138565,-0.2521965724869162,1.6301588731383134,43.62011489373766,1.261257766161954,0.6888045566634736,12,0.32500267028807883,0.4349994659423757,1.9500017166137624,4.565002441406243,4.729999542236321,2,0.0773346397805954,-1.6491212806681748,41.93000030517578,-3.148151287811304,40.63999938964844,1.6206887479940018,41.09000015258789,0.0773346397805954
6483,2012-12-20,41.20000076293945,41.349998474121094,40.84000015258789,41.15999984741211,6733900.0,0.0019455698719059722,2.0000224396373754,-0.041667494506455474,35.15981947259658,50.50393342113333,0.8308206610735951,0.917517753014863,1.5816260065295609,4.0536877474612325,7.253563760257283,0.5099983215332031,0.38896078977695225,-0.85449924468994,-2.247768704669298,0.5387702152894178,-1.5511339746796224,-0.15786451470025753,1.4699974060058594,51.32453509904329,13.526084133880374,0.6966347299896799,12,0.24500083923339844,0.3549976348876953,1.4824981689453125,4.334999084472656,3.75,3,0.08859217581531986,-1.7254877761446892,41.11999893188477,-1.6491212806681748,41.93000030517578,-3.148151287811304,40.63999938964844,0.08859217581531986
6484,2012-12-21,40.65999984741211,41.099998474121094,40.5,40.7599983215332,5811200.0,-0.013106818095330985,-1.857148047229791,-2.499904634751097,34.58083755395816,47.81029986431588,1.25161459290333,1.4391571138082568,2.0296486548604804,4.533504494553462,6.554283424721051,0.7000007629394531,0.22119782151300882,-1.3360000610351577,-2.8609839282148712,0.1889838061445559,-2.0984919946250145,-0.5735081274453009,1.8199996948242188,33.44369020581704,-1.2034159377183045,0.7624919335898578,12,0.7850017547607422,0.8949985504150391,1.7525005340576172,4.605001449584961,4.060001373291023,4,0.11190357240864923,2.0000224396373754,41.20000076293945,-1.7254877761446892,41.11999893188477,-1.6491212806681748,41.93000030517578,0.11190357240864923
6485,2012-12-24,40.31999969482422,40.7599983215332,40.18000030517578,40.65999984741211,1541000.0,-0.008362030345888671,1.148152334395332,3.4000534065766383,35.26718010720748,44.09924894181695,1.4142631034498478,1.7698760912443703,2.294712210619153,4.827178536533758,5.731160724005689,0.5799980163574219,0.05167856473763521,-1.6125001907348633,-3.30520782446834,0.08020744299861349,-2.4588540076016017,-0.7661463738681249,1.87700004577637,22.18539449318785,-10.855072600305363,0.8463538168667397,12,1.1250019073486328,1.239999771118164,1.9949989318847656,4.885000228881836,4.709999084472663,0,0.11408726460659135,-1.857148047229791,40.65999984741211,2.0000224396373754,41.20000076293945,-1.7254877761446892,41.11999893188477,0.11408726460659135
6486,2012-12-26,40.13999938964844,40.66999816894531,40.040000915527344,40.5099983215332,3197900.0,-0.004464293316918999,-1.2105326560523622,1.0882316642170338,35.64815087355342,40.50158188400013,1.2998456679839308,1.932388028369104,2.380342633950576,4.948637704966785,5.358482745576966,0.6299972534179688,-0.1513908157453514,-1.7185005187988267,-3.5888149946200087,0.15181395702235534,-2.653657756709414,-0.7833432808882392,1.8023005294799859,4.098300426339561,-30.940382221959844,0.9351572379105892,12,1.1950016021728516,1.5200004577636719,2.174999237060547,5.065000534057617,4.229999542236335,2,0.13627307682804202,1.148152334395332,40.31999969482422,-1.857148047229791,40.65999984741211,2.0000224396373754,41.20000076293945,0.13627307682804202
6487,2012-12-27,40.06999969482422,40.22000122070313,39.560001373291016,40.0,3531600.0,-0.0017438887864624775,2.567540260222183,-0.18918891053993586,35.37519840215069,38.45844579335434,1.0315354318508199,1.9196648858520717,2.3493448257297302,4.972667010015201,5.474598830935321,0.6599998474121165,-0.30454915742537736,-1.6735002517700224,-3.6886253789463623,0.3416248754063176,-2.681062815358196,-0.6659376881818488,1.6430703849792536,28.491572488955473,-9.476921723438569,1.0075625635881704,12,1.0450000762939453,1.5450000762939453,1.9999990463256836,5.135000228881836,5.020000457763672,3,0.1385075936942779,-1.2105326560523622,40.13999938964844,1.148152334395332,40.31999969482422,-1.857148047229791,40.65999984741211,0.1385075936942779
6488,2012-12-28,39.93000030517578,40.27999877929688,39.56999969482422,40.27999877929688,3671200.0,-0.003493870494501672,3.0571553133513745,-5.000000000000101,31.768412770334407,36.93776438399757,0.915033700377478,1.9202658574894969,2.3788347218327743,5.052002812427119,6.0664316507938425,0.7099990844726634,-0.573346534507813,-1.6624996185302763,-3.7483204546915587,0.42332121763100616,-2.705410036610914,-0.6195892004496386,1.5247015298461974,24.02594989856354,-15.08674982234993,1.0429104180806403,12,1.1849994659423828,1.6849994659423828,2.1174983978271484,5.274999618530273,5.290000915527351,4,0.1482594070548493,2.567540260222183,40.06999969482422,-1.2105326560523622,40.13999938964844,1.148152334395332,40.31999969482422,0.1482594070548493
6489,2012-12-31,40.849998474121094,40.86000061035156,39.7599983215332,39.77000045776367,3807700.0,0.02304027452827384,1.0,-3.085722070844624,39.191049877312466,36.656438857849984,-0.04759392125888695,0.8633887226273913,1.336429127354954,4.073041195667585,6.087724614076863,1.1000022888183594,-0.8408521552373784,-0.6275012969970675,-2.602427124925626,1.347424530931491,-1.6149642109613467,0.35996161696721174,0.37733930549316597,99.2306044538084,57.429164167735195,0.9874629139642782,12,0.2650012969970703,0.7650012969970703,1.1800003051757812,4.355001449584961,3.990001678466797,0,0.10036725684128855,3.0571553133513745,39.93000030517578,2.567540260222183,40.06999969482422,-1.2105326560523622,40.13999938964844,0.10036725684128855
6490,2013-01-02,42.13000106811523,42.13999938964844,40.97999954223633,41.66999816894531,4605200.0,0.03133421399770753,3.8333373069801078,0.42592939264962343,45.226142935120876,36.504405917069654,-1.2225801648984316,-0.4881070451579248,-0.09038213652012672,2.7243138486419483,6.254854188186274,1.2900009155273438,-0.962614710582244,0.6820013046264606,-1.2314480581736689,2.59545066742659,-0.2747233767736077,1.6387259860265289,-2.5699996948242116,99.61246785967198,59.96535536943307,0.9567246814000654,1,-1.1100006103515554,-0.5150012969970632,-0.04000186920165305,3.0749988555908274,3.520000457763672,2,0.06147638468844163,1.0,40.849998474121094,3.0571553133513745,39.93000030517578,2.567540260222183,40.06999969482422,0.06147638468844163
6491,2013-01-03,42.54999923706055,43.06999969482422,41.54999923706055,42.040000915527344,4456800.0,0.009969099413652316,-1.0402667724881272,1.10868501579774,47.784438140931776,37.77791445924065,-1.72699463822849,-0.932275921866534,-0.6675857581476237,2.248352798952844,7.009030912171607,1.5200004577636719,-0.943669517583885,1.0869995117187514,-0.8573752998461188,3.0313743232836217,0.1148121059363163,2.0591869175011865,-2.938397903442386,85.18516505909524,48.24296918581982,0.9721874057824348,1,-1.2349987030029297,-0.9349994659423828,-0.46000003814697266,2.655000686645508,2.8500022888183523,3,0.058284361614659774,3.8333373069801078,42.13000106811523,1.0,40.849998474121094,3.0571553133513745,39.93000030517578,0.058284361614659774
6492,2013-01-04,43.52999877929688,43.599998474121094,42.43999862670898,42.52999877929688,3245500.0,0.023031717034268873,1.035088541178713,1.9607907669062703,57.85796187791381,40.29993028205368,-2.602908347420559,-1.8886044099911174,-1.7208852432568804,1.2029907763830678,7.609304181127855,1.1599998474121165,-0.8294872176662409,1.990499114990243,-0.15302919467577425,4.13402742465626,0.9187349601572379,3.062263269823248,-3.7800615112304783,98.26303434175172,57.11983885332259,1.071764154833008,1,-1.9499988555908274,-1.914999008178718,-1.3924999237060618,1.6750011444091726,2.2900009155273366,4,0.019297040573026614,-1.0402667724881272,42.54999923706055,3.8333373069801078,42.13000106811523,1.0,40.849998474121094,0.019297040573026614
6493,2013-01-07,43.0099983215332,43.20000076293945,42.65999984741211,43.16999816894531,2785600.0,-0.011945795367469536,3.9089868742739236,-0.15999984741210938,61.97005702065643,43.343176889464594,-2.0105947651731952,-1.357059696962736,-1.2582047975069344,1.6497899718418267,8.185946700134613,0.8699989318847727,-0.8524992113167471,1.4189987182617188,-0.8166065078009836,3.654603944324421,0.30119610523036755,2.53680133129307,-3.02905738110352,84.6354133035575,38.147550176867384,1.117802613031353,1,-1.4299983978271484,-1.394998550415039,-0.9649982452392578,2.1950016021728516,3.120002746582024,0,0.0483608907748625,1.035088541178713,43.52999877929688,-1.0402667724881272,42.54999923706055,3.8333373069801078,42.13000106811523,0.0483608907748625
6494,2013-01-08,42.36000061035156,42.43999862670898,41.77000045776367,42.43999862670898,3289700.0,-0.015112711847194316,15.750369557963792,0.49998807905963183,60.462292976131685,46.14263387490062,-1.2226690350572298,-0.7369708074938401,-0.6429911201907927,2.233240517442759,8.640182982714531,1.2399978637695312,-0.7419884673072659,0.7640008926391602,-1.4783415946183354,3.0063433798966557,-0.35717035098958405,1.8851721362679044,-2.161916217900398,52.67181796606665,0.6089427298741512,1.1211712436287473,1,-0.7800006866455078,-0.7450008392333984,-0.6500005722045898,2.844999313354492,4.899997711181641,1,0.06751653845946048,3.9089868742739236,43.0099983215332,1.035088541178713,43.52999877929688,-1.0402667724881272,42.54999923706055,0.06751653845946048
6495,2013-01-09,42.40999984741211,42.61999893188477,42.09000015258789,42.5,2460800.0,0.0011803408012305283,2.212133122174989,1.1250298030614705,53.43839236186068,48.11932737360143,-1.0560827258104268,-0.8286688733242897,-0.7169496689477057,2.127166923961383,9.320807721363693,0.5299987792968821,-0.6214850508312111,0.813500213623044,-1.4296013279955204,3.0566017552416085,-0.30805055718624175,1.9350509844323298,-2.007800610060748,41.9512648982592,-8.305775438983098,1.1215507708092833,1,-0.8299999237060547,-0.7950000762939453,-0.48000049591064453,2.604999542236328,4.170001983642578,2,0.0572978145229599,15.750369557963792,42.36000061035156,3.9089868742739236,43.0099983215332,1.035088541178713,43.52999877929688,0.0572978145229599
6496,2013-01-10,43.02999877929688,43.099998474121094,42.70000076293945,42.810001373291016,1818300.0,0.014619168453559928,1.222229286539297,-2.444411477980836,64.06480605992164,51.3070615577982,-1.3667525473834345,-1.5153335689586456,-1.3770863543420333,1.4558860173621824,9.847703939707312,0.6899986267089844,-0.4269778366297885,1.4264991760253949,-0.8344016546340356,3.6874000066848254,0.2960487606956832,2.5569495913551066,-2.43593158773934,68.85244193003084,17.022398272862986,1.1304504153297141,1,-1.4449996948242259,-1.4499988555908274,-1.0824995040893626,1.6100006103515554,3.620002746582017,3,0.06088781828742662,2.212133122174989,42.40999984741211,15.750369557963792,42.36000061035156,3.9089868742739236,43.0099983215332,0.06088781828742662
6497,2013-01-11,43.0099983215332,43.18999862670898,42.66999816894531,43.099998474121094,2142500.0,-0.000464802657008212,2.8518487121887937,-0.4090964262800929,63.447241513001664,54.82693141809456,-0.9899610798774319,-1.5686714110216329,-1.3982836106826966,1.4220515331974894,10.356510354135159,0.5200004577636648,-0.1970652772516246,1.401998710632327,-0.8702647034221869,3.674262124686841,0.26586700360507365,2.5381304176595805,-2.2355752530218496,86.7131188211254,33.38078931597045,1.1361317070272556,1,-1.3299999237060547,-1.4299983978271484,-1.044999122619629,1.1500015258788991,3.0700035095214844,4,0.05556854911917375,1.222229286539297,43.02999877929688,2.212133122174989,42.40999984741211,15.750369557963792,42.36000061035156,0.05556854911917375
6498,2013-01-14,42.0099983215332,43.02999877929688,41.93000030517578,42.900001525878906,3350800.0,-0.023250407789468408,-1.0952367112199546,9.888907726868139,59.38803510585125,57.0710408879322,0.37561474109485005,-0.6135158295612939,-0.4052059325643427,2.361855097090043,10.843098266407925,1.0999984741211009,0.03878906467432586,0.41049880981445597,-1.8540138248166045,2.6750114444455164,-0.7217575075010743,1.5427551271299862,-1.066040728685266,16.901279805718914,-37.337975488021826,1.1322563173155307,1,0.2800006866455078,-0.42999839782714844,-0.029998779296875,1.6450004577636719,3.5500030517578196,0,0.09069272852929666,2.8518487121887937,43.0099983215332,1.222229286539297,43.02999877929688,2.212133122174989,42.40999984741211,0.09069272852929666
6499,2013-01-15,42.18999862670898,42.349998474121094,41.63999938964844,41.81999969482422,2966800.0,0.004284701555998582,1.057972456725214,-0.415727640168181,63.30014417721036,59.07926324816436,0.4533582646103369,-0.7450823969424576,-0.6088775939196793,2.1142699930173947,10.292558542709765,0.7099990844726562,0.31002183596184096,0.535499191284174,-1.7303424796658078,2.801340862234156,-0.5974216441908169,1.668420026759165,-1.0866785809846533,35.48383921166136,-21.867755753191517,1.13292083547499,1,0.38500022888184304,-0.6099987030029226,-0.20999908447264914,1.4650001525878977,3.6100006103515696,1,0.09338711945138534,-1.0952367112199546,42.0099983215332,2.8518487121887937,43.0099983215332,1.222229286539297,43.02999877929688,0.09338711945138534
6500,2013-01-16,42.47000122070313,42.560001373291016,42.02000045776367,42.099998474121094,1887000.0,0.006636705454095448,-1.0377439972361375,1.0000103100224111,66.33943007437857,61.14092901854734,0.2532930911185858,-0.9285643181514374,-0.878837566833063,1.771776160101254,9.589405320144312,0.5400009155273438,0.6518178394223071,0.7240016937255902,-1.5170070196345904,2.965010407085771,-0.39650266295450365,1.844506050405684,-1.2168804692750044,53.548531586940165,-10.103881565738497,1.1205043566800916,1,0.14999771118163352,-0.8900012969970774,-0.4875020980835032,1.059997558593743,1.779998779296868,2,0.1127854241382753,1.057972456725214,42.18999862670898,-1.0952367112199546,42.0099983215332,2.8518487121887937,43.0099983215332,0.1127854241382753
6501,2013-01-17,42.72999954223633,42.88999938964844,42.34000015258789,42.61999893188477,2514300.0,0.006121928751121608,1.5581341707918597,0.29729674000451145,68.16940809101906,62.28664526444792,0.024041134802736508,-1.1863821323098804,-1.1397496479933267,1.447768957129739,10.317263087550693,0.5499992370605469,0.9090026792744936,0.9440000534057589,-1.3390021278472801,3.227002234658798,-0.19750103722076062,2.0855011440322784,-1.336066127446621,70.322625103674,2.130788678582917,1.1415010906265186,1,-0.3099994659423828,-1.1499996185302734,-0.7475004196166992,0.7999992370605469,1.7299995422363281,3,0.09010068640447422,-1.0377439972361375,42.47000122070313,1.057972456725214,42.18999862670898,-1.0952367112199546,42.0099983215332,0.09010068640447422
6502,2013-01-18,44.29999923706055,44.29999923706055,42.9900016784668,42.9900016784668,8071200.0,0.03674232884726236,1.0,11.909002635595165,74.97143335459384,63.73124263488542,-1.592741344422116,-2.6413525094845767,-2.713070658392219,-0.17217143970626836,11.461176109543509,1.5699996948242188,1.0776598749880648,2.3549997329711942,-0.1634997347917846,4.873499200734173,1.0957499990897048,3.6142494668526837,-2.7737019187109553,100.0,25.13829383855864,1.2592497338814879,1,-1.3299999237060547,-2.3699989318847656,-2.15000057220459,-0.7700004577636719,0.9200019836425852,4,0.05304745664312294,1.5581341707918597,42.72999954223633,-1.0377439972361375,42.47000122070313,1.057972456725214,42.18999862670898,0.05304745664312294
6503,2013-01-22,44.849998474121094,45.13999938964844,43.7599983215332,44.20000076293945,6218400.0,0.01241533287884189,1.2439050109013543,0.4961823836369566,73.866356270991,65.2205830009809,-2.072202767414751,-3.060811925235029,-3.2165475058795607,-0.7719749092759685,12.802040818374644,1.3800010681152344,1.2174094006111886,2.722499084472659,-0.08149654884176272,5.526494717787081,1.3205012678154446,4.1244969011298735,-3.1018050022746237,91.71425955636161,19.111558573987935,1.4019978166572118,1,-1.4599990844726562,-2.499998092651367,-2.6999998092651367,-1.3199996948242188,-0.029998779296875,1,0.02742482494494003,1.0,44.29999923706055,1.5581341707918597,42.72999954223633,-1.0377439972361375,42.47000122070313,0.02742482494494003
6504,2013-01-23,45.209999084472656,45.5,44.29999923706055,44.900001525878906,5592700.0,0.008026769734658767,1.696632777272961,0.47692100027583295,70.64343142975042,67.1322540085242,-2.2187407713973215,-3.22795946453261,-3.5042510473928346,-1.1750825058365137,13.977052340559224,1.2000007629394531,1.192265429083868,2.8549997329711942,-0.17674405878628363,5.886743524728672,1.3391278370924553,4.370871628849933,-3.1226250208459874,91.66663926222867,21.55184619722033,1.5158718958787385,1,-1.6399993896484375,-2.6799983978271484,-3.060000419616699,-1.6800003051757812,-0.8199996948242188,2,0.007741700860564249,1.2439050109013543,44.849998474121094,1.0,44.29999923706055,1.5581341707918597,42.72999954223633,0.007741700860564249
6505,2013-01-24,44.91999816894531,45.52000045776367,44.540000915527344,45.25,2699000.0,-0.006414530444592392,1.2528653986126823,-1.0645304193738925,66.16643637962747,67.36576848849151,-1.7156755087926854,-2.714860763570357,-3.1447993883383276,-0.925682121494404,14.933206707326807,0.9799995422363281,1.1655782901407719,2.33499889373779,-0.7442860718722102,5.41428385934779,0.79535641093279,3.8746413765427903,-2.4231089929538427,81.13200530698712,12.389655956075018,1.5396424828049988,1,-1.3399982452392578,-2.3799972534179688,-3.09999942779541,-1.3899993896484375,-1.3799972534179688,3,0.019590407479660232,1.696632777272961,45.209999084472656,1.2439050109013543,44.849998474121094,1.0,44.29999923706055,0.019590407479660232
6506,2013-01-25,45.61000061035156,46.9000015258789,45.2599983215332,45.4000015258789,5110600.0,0.015360696116040184,-5.693815588702366,-0.6363573311139069,64.77273835623407,67.51304591551734,-2.236398968462268,-3.1347742790505038,-3.755901273680891,-1.635280753617927,16.076645565831278,1.9800033569335866,1.2250355028952882,2.7515012741088896,-0.38457215050870275,5.887574698726482,1.1834645618000934,4.319537986417686,-2.689875854911982,67.00764793172192,1.9168707871097865,1.568036712308795,1,-1.3400001525878906,-2.3799991607666016,-3.8800010681152344,-2.0800018310546875,-1.4200019836425852,4,-0.02981803534646077,1.2528653986126823,44.91999816894531,1.696632777272961,45.209999084472656,1.2439050109013543,44.849998474121094,-0.02981803534646077
6507,2013-01-28,45.61999893188477,46.18999862670898,45.4000015258789,45.709999084472656,2858200.0,0.00021921336109209655,-1.981149458379738,-0.4285740236148472,69.98469447365346,68.69045251193981,-2.0531442898942203,-2.8539870226160886,-3.6704266850436795,-1.6520826581223034,16.863111984680472,0.7899971008300781,1.3734183297616198,2.483999633789068,-0.5948268234930651,5.5628260910712015,0.9445864051480015,4.023412862430135,-2.0630938931749014,59.23562777825734,-3.2431408752702424,1.5394132286410653,1,-1.3499984741211009,-2.389997482299812,-4.119998931884773,-2.0900001525878977,-1.2000007629394602,0,-0.02542744135404551,-5.693815588702366,45.61000061035156,1.2528653986126823,44.91999816894531,1.696632777272961,45.209999084472656,-0.02542744135404551
6508,2013-01-29,45.849998474121094,45.93999862670898,45.29999923706055,45.56000137329102,2975200.0,0.00504163848358985,1.7234166889868792,-3.2221845462638976,78.5597177998376,70.38596069223172,-1.8787249196888354,-2.7592005852973855,-3.7806471061994387,-1.8971976833996038,17.71919721403226,0.6399993896484304,1.4065744011970267,2.417999267578125,-0.49697520195470446,5.3329737371109545,0.9605120328117067,3.8754865023445433,-1.7581979974641797,59.61530279132907,-3.934448022387727,1.4574872347664158,1,-1.3899974822998047,-2.619997024536133,-4.349998474121094,-2.3199996948242188,-0.6099967956542969,1,-0.013740398568901746,-1.981149458379738,45.61999893188477,-5.693815588702366,45.61000061035156,1.2528653986126823,44.91999816894531,-0.013740398568901746
6509,2013-01-30,44.95000076293945,45.93000030517578,44.81999969482422,45.75,4611100.0,-0.019629176469648568,-1.0943380609127191,-2.758645637389736,68.24713541409747,70.59792795220048,-0.6102199468150289,-1.6193149577904435,-2.7762734470658827,-1.0026932555415726,19.07821925892908,1.1100006103515625,1.4354967168511763,1.3130014419555636,-1.4076103992616282,4.033613283172755,-0.047304478653032334,2.6733073625641595,-0.40888811840702033,17.37287039731037,-46.8885656156764,1.360305920608596,1,-0.3299999237060547,-1.7199993133544922,-3.450000762939453,-1.4200019836425781,1.1300010681152344,2,-0.0028921260491372447,1.7234166889868792,45.849998474121094,-1.981149458379738,45.61999893188477,-5.693815588702366,45.61000061035156,-0.0028921260491372447
6510,2013-01-31,44.72000122070313,45.06999969482422,44.47999954223633,44.68000030517578,4279300.0,-0.005116786169800269,-1.6818039950062422,-0.05000119209404126,62.861510805986924,70.00816158719692,-0.030724750098407583,-1.249386972818833,-2.454024236985134,-0.7763867597174468,20.23955698469423,0.5900001525878906,1.5773519738390505,0.9535018920898537,-1.7110670410078228,3.61807082518753,-0.3787825744589881,2.2857863586386955,2.180000305175767,9.917416600855635,-51.54238206902819,1.3322844665488383,1,0.22500038146971946,-1.4899997711181712,-3.220001220703132,-1.190002441406257,1.1199989318847585,3,-0.0073792894017614685,-1.0943380609127191,44.95000076293945,1.7234166889868792,45.849998474121094,-1.981149458379738,45.61999893188477,-0.0073792894017614685
6511,2013-02-01,45.02999877929688,45.25,44.61999893188477,45.13999938964844,3732800.0,0.0069319666845231165,2.818167105932356,-2.7499523173748823,64.72304228365908,68.86945146820418,0.022174520514937512,-1.4377785319334109,-2.7110786313573314,-1.1015649992560341,20.77186817903245,0.6300010681152273,1.7022110942381374,1.1394994735717816,-1.517514861868591,3.796513809012154,-0.18900769414840823,2.4680066412919714,1.821602706909168,32.16371529404471,-25.023473573480665,1.3285071677201872,2,0.3000011444091726,-1.7999973297119212,-3.527498245239265,-1.500000000000007,1.2600021362304616,4,-0.0330890052001197,-1.6818039950062422,44.72000122070313,-1.0943380609127191,44.95000076293945,1.7234166889868792,45.849998474121094,-0.0330890052001197
6512,2013-02-04,44.36999893188477,44.91999816894531,44.34000015258789,44.709999084472656,2362100.0,-0.014656892411810452,-1.9000066757584138,3.0908933277848485,68.09817350796706,68.22854227231261,0.7746061514188298,-0.7500782271374362,-1.9914957595256695,-0.4838901948046086,20.838607134057067,0.6899986267089915,1.7810712258478247,0.43749961853028196,-2.2220758857109146,3.0970751227714786,-0.8922881335903199,1.7672873706508838,2.4341705154418847,1.8749254941234288,-57.912761156433234,1.3297877521205996,2,1.2300014495849538,-1.1399974822998118,-2.8724985122680735,-0.8400001525878977,1.6599998474121094,0,-0.004056802107480939,2.818167105932356,45.02999877929688,-1.6818039950062422,44.72000122070313,-1.0943380609127191,44.95000076293945,-0.004056802107480939
6513,2013-02-05,45.09000015258789,45.099998474121094,44.349998474121094,44.65999984741211,2483800.0,0.016227208429922202,2.3333559391000644,-1.2647062123439325,70.53826153487053,68.21685672843707,0.10306808429029246,-1.3768530869976559,-2.6461876449041455,-1.2410223328688659,20.9541997629442,0.75,1.8552598754554523,1.0535007476806655,-1.6168374363096518,3.723838931670983,-0.2816683443144896,2.3886698396758206,1.6156025229492172,47.16980679399917,-15.043926446527365,1.335169091995158,2,0.5300006866455078,-1.8549995422363281,-3.7250003814697266,-1.5600013732910156,2.1300010681152415,1,-0.014859214490468897,-1.9000066757584138,44.36999893188477,2.818167105932356,45.02999877929688,-1.6818039950062422,44.72000122070313,-0.014859214490468897
6514,2013-02-06,45.22000122070313,45.38999938964844,44.400001525878906,44.72999954223633,3449700.0,0.0028831463223621956,1.3855427224134682,1.1395379783893282,69.89870896437814,68.63155368229826,-0.028345842966835733,-1.3508635731431085,-2.724141177457959,-1.417834588722826,22.079045333118035,0.9899978637695312,1.71849971020292,1.0405017852783303,-1.5571449937344752,3.6381485642911358,-0.2583216042280725,2.339325174784733,1.390977353916007,83.80968643165761,19.653035245460984,1.2988233895064045,2,0.39999961853026633,-1.8900012969970774,-3.855001449584968,-1.690002441406257,2.739997863769524,2,0.00044229228712411306,2.3333559391000644,45.09000015258789,-1.9000066757584138,44.36999893188477,2.818167105932356,45.02999877929688,0.00044229228712411306
6515,2013-02-07,44.84000015258789,45.54999923706055,44.77000045776367,45.31999969482422,2847200.0,-0.00840338473810709,-1.5161294292095564,-0.9795875470023446,65.00711932244889,68.65759601187769,0.3789665209360109,-0.8216027289058871,-2.2876979567848394,-1.0991453492977143,23.161339556889146,0.779998779296875,1.5517719460552684,0.5390007019042997,-1.9345132731048835,3.012514676913483,-0.6977562856002919,1.7757576894088913,1.6801392851499983,41.32234531548516,-21.14330912212938,1.2367569875045925,2,0.4249992370605469,-0.8999996185302734,-3.4750003814697266,-1.3100013732910156,1.8800010681152415,3,0.027653917802121786,1.3855427224134682,45.22000122070313,2.3333559391000644,45.09000015258789,-1.9000066757584138,44.36999893188477,0.027653917802121786
6516,2013-02-08,45.6500015258789,45.6500015258789,44.90999984741211,44.9900016784668,2118900.0,0.018064258932529498,1.2424298471231086,-1.375000993411679,60.765567705395846,67.6332485931824,-0.47468188325451877,-1.502278576838755,-3.031648274154456,-1.9813799804742374,23.95341771070884,0.8100013732910085,1.4298505563035633,1.2180019378662053,-1.2495957538723133,3.6855996296047238,-0.015796908003054,2.4518007837354645,0.7829323404529873,100.0,40.53555427774559,1.2337988458692606,2,-0.5100021362304616,-1.4250011444091726,-4.332501411437981,-2.120002746582024,-0.5400009155273366,4,0.004162072735118816,-1.5161294292095564,44.84000015258789,1.3855427224134682,45.22000122070313,2.3333559391000644,45.09000015258789,0.004162072735118816
6517,2013-02-11,45.4000015258789,45.61999893188477,45.099998474121094,45.099998474121094,3001300.0,-0.005476451076530053,-2.4666344539952663,0.4545501835100944,54.60638977635777,64.97176770168463,-0.28962776183463035,-1.1215472328810918,-2.7413188512109627,-1.8230448523212246,24.71894887064134,0.5500030517578054,1.3655086051304721,0.8485017776489201,-1.5599162064141439,3.256919761711984,-0.3557072143826119,2.052710769680452,0.9492149919032258,80.76927591347103,24.335619021439868,1.2042089920315304,2,-0.2650012969970632,-1.1300010681152273,-3.9350013732910085,-1.8700027465820241,-0.450000762939446,0,0.01960351012634054,1.2424298471231086,45.6500015258789,-1.5161294292095564,44.84000015258789,1.3855427224134682,45.22000122070313,0.01960351012634054
6518,2013-02-12,45.81999969482422,45.83000183105469,45.2400016784668,45.349998474121094,2155500.0,0.009251060679059897,1.408136891601532,1.566654798840381,55.05804920264587,63.50631367819001,-0.7982760128291773,-1.308565297070615,-3.1339737297249286,-2.3341542140748146,26.360262526264265,0.5900001525878906,1.2750008717518995,1.0779998779296847,-1.0729521131509827,3.228951869010352,0.0025238823893474205,2.153475873470022,0.4488481683501391,99.30055006322259,45.368738207736804,1.075475995540334,2,-0.7349987030029297,-1.5499992370605469,-4.222499847412109,-2.2900009155273438,-1.1500015258789062,1,0.004583131511814109,-2.4666344539952663,45.4000015258789,1.2424298471231086,45.6500015258789,-1.5161294292095564,44.84000015258789,0.004583131511814109
6519,2013-02-13,46.13000106811523,46.2400016784668,45.83000183105469,45.86000061035156,2369500.0,0.006765634555995659,-1.4848624966765696,0.5744675670410861,60.00002522114208,63.188370835429474,-1.0317961759742147,-1.378956856437192,-3.418913418942047,-2.7152285863969965,28.48299776383102,0.4200019836425781,1.1531615437021259,1.1910011291503864,-0.6792074243454778,3.0612096826462505,0.25589685240245075,2.126105405898322,-1.7900009155273366,92.51697149619001,40.289758683899905,0.9351042767479331,2,-0.8400001525878835,-1.8600006103515554,-4.532501220703118,-2.960000991821289,-0.8800010681152273,2,0.023628877679374494,1.408136891601532,45.81999969482422,-2.4666344539952663,45.4000015258789,1.2424298471231086,45.6500015258789,0.023628877679374494
6520,2013-02-14,47.2599983215332,47.77000045776367,46.02000045776367,46.06999969482422,6129100.0,0.02449592948739432,-1.71318439223456,4.40739484875469,62.71185842934252,62.96490596272763,-1.970861817733308,-2.2468996619488735,-4.496339287928464,-3.8978354449579484,30.858194502134268,1.75,0.9807586135567803,2.081498527526854,0.318853662602379,3.844143392451329,1.200176095064613,2.962820959989095,-2.8819981384277327,82.16776128003073,30.496128626566644,0.8813224324622382,2,-1.2049980163574219,-2.5549983978271484,-5.662498474121094,-5.154998779296875,-2.3699989318847656,3,0.014811696737206725,-1.4848624966765696,46.13000106811523,1.408136891601532,45.81999969482422,-2.4666344539952663,45.4000015258789,0.014811696737206725
6521,2013-02-15,46.58000183105469,47.52999877929688,46.2599983215332,47.43000030517578,4132800.0,-0.014388415459775539,1.4190590372388545,-0.7142852563383352,56.70393814642802,61.69887981144551,-1.171020686576064,-1.3319727574601643,-3.7554372613158264,-3.2645581381101607,33.07001838124272,1.270000457763679,0.9161923922682007,1.2090019226074205,-0.24091887123647382,2.6589227164513147,0.48404152568547687,1.933962319529364,-2.06632163696289,55.43079615673108,4.521146654645065,0.7249603969219468,2,-0.5200023651123047,-1.8750019073486328,-4.982501983642578,-4.930002212524414,-0.9000015258789062,4,0.003005568573316575,-1.71318439223456,47.2599983215332,-1.4848624966765696,46.13000106811523,1.408136891601532,45.81999969482422,0.003005568573316575
6522,2013-02-19,46.6500015258789,47.1500015258789,46.59000015258789,46.849998474121094,4087700.0,0.0015027842866579544,-2.5000119209402794,0.23529094972669604,55.71431374066348,60.05177450097806,-0.9874289667611578,-1.2826514259994966,-3.754402796944234,-3.3725623545187844,34.32199830034656,0.5699996948242116,0.9284581897434094,1.161501502990717,-0.3037781452897619,2.626781151271196,0.428861678850474,1.89414132713096,-2.0060685212402234,55.73124615514489,5.678138352588604,0.7326398241402402,2,-0.5650005340576101,-1.9450016021728445,-5.067502021789544,-5.000001907348626,-0.1900024414062429,1,-0.033011808470639115,1.4190590372388545,46.58000183105469,-1.71318439223456,47.2599983215332,-1.4848624966765696,46.13000106811523,-0.033011808470639115
6523,2013-02-20,46.08000183105469,47.04999923706055,46.04999923706055,47.02000045776367,4753300.0,-0.01221864257620675,1.0000076294236353,4.700064850842894,58.470779794555234,58.78200459321996,-0.2930462041580597,-0.6490556296274974,-3.117883045515697,-2.8439481808230767,34.81540881028339,1.0,0.8888821669312819,0.5300016403198242,-0.9256592423102106,1.985662522949859,-0.19782880099519673,1.2578320816348452,-1.3110261282910116,12.886607060341081,-39.594256915440795,0.7278304413150174,2,0.18999862670898438,-1.3750019073486328,-4.450002670288086,-4.430002212524414,0.3299980163574219,2,-0.024522591649588255,-2.5000119209402794,46.6500015258789,1.4190590372388545,46.58000183105469,-1.71318439223456,47.2599983215332,-0.024522591649588255
6524,2013-02-21,45.56000137329102,45.81999969482422,44.93000030517578,45.81999969482422,3621000.0,-0.011284731707914553,5.846193347711901,0.2765943631678191,56.03448795601695,57.7850455525053,0.31319052966680516,-0.10697404567068247,-2.545060060986934,-2.359675905567464,34.60110378446637,1.1500015258789062,0.8706511378507571,-0.007498931884761362,-1.4543379594912764,1.4393400957217537,-0.7309184456880189,0.7159205819184962,-0.6709846803273436,22.183135009382525,-34.2077438058177,0.7234195138032591,2,0.7799987792968679,-0.855001449584968,-3.62500190734864,-3.9100017547607493,0.1699981689453054,3,-0.019534749287067887,1.0000076294236353,46.08000183105469,-2.5000119209402794,46.6500015258789,1.4190590372388545,46.58000183105469,-0.019534749287067887
6525,2013-02-22,45.79999923706055,46.02999877929688,45.15999984741211,45.86999893188477,2267300.0,0.005267731706220191,3.4615399663522353,0.2692313335387761,55.587815328670395,57.20973973286914,0.24997699510685578,-0.29266944397866723,-2.732870928027225,-2.619200292072435,34.42129384344108,0.8699989318847727,0.77523304165112,0.18849887847900249,-1.2286484940888514,1.6056462510468563,-0.5200748078049244,0.8970725647629294,-0.8699989318847656,33.46151701796127,-24.920152401878326,0.7085736862839259,2,0.5500011444091797,-0.904998779296875,-3.7224998474121094,-4.149999618530273,-0.4799995422363281,4,-0.012008717166429483,5.846193347711901,45.56000137329102,1.0000076294236353,46.08000183105469,-2.5000119209402794,46.6500015258789,-0.012008717166429483
6526,2013-02-25,44.25,46.459999084472656,44.20000076293945,46.06000137329102,2866500.0,-0.033842778665513884,-1.366490578096446,25.85727520435715,49.22879813913255,56.61222955095522,1.7662406850628116,1.212377053262685,-1.1634163504436756,-1.1051242139179465,33.10305229092429,2.259998321533203,0.6400020820474595,-1.2935003280639634,-2.8359288713649775,0.24892821523705067,-2.0647145997144705,-0.5222860564134564,3.520000457763672,1.6948889535447622,-61.1975660477601,0.7712142716505054,2,1.7350006103515625,0.8050003051757812,-2.15000057220459,-2.6950016021728516,0.2799987792968821,0,0.014463263042902463,3.4615399663522353,45.79999923706055,5.846193347711901,45.56000137329102,1.0000076294236353,46.08000183105469,0.014463263042902463
6527,2013-02-26,44.459999084472656,44.810001373291016,43.650001525878906,44.54999923706055,2994300.0,0.00474574202198097,2.803250598778055,0.04972380348212027,45.66711355163358,55.56879225639831,1.5744500924275044,0.9602503720846656,-1.3520858579882855,-1.3407694016867282,31.520601420591422,1.1599998474121094,0.576029982738703,-1.0255012512207031,-2.6413113318616013,0.590308829420195,-1.8334062915411522,-0.21759621090025405,3.238601379394531,23.823473643229075,-39.36173563687774,0.8079050403204502,2,1.2500019073486328,0.9200019836425781,-2.4599990844726562,-2.905000686645508,0.1399993896484375,1,0.027440423882716614,-1.366490578096446,44.25,3.4615399663522353,45.79999923706055,5.846193347711901,45.56000137329102,0.027440423882716614
6528,2013-02-27,45.22000122070313,45.40999984741211,44.25,44.25,2490000.0,0.017094065494389632,-1.3917492527921975,-10.777773068283045,50.0,54.45767834293808,0.8050470415761524,0.15877069888667705,-2.0576313636506995,-2.1193845385303334,30.162014025804574,1.1599998474121094,0.5161382279374038,-0.23399925231932883,-1.8444445382087338,1.376446033570076,-1.0392218952640349,0.5712233906253772,2.316655285644522,55.871923803731875,-4.510092763848398,0.8052226429447029,2,0.48999977111815696,0.48999977111815696,-2.7700014114379954,-3.3500022888183665,-0.520000457763679,2,0.027421446932686333,2.803250598778055,44.459999084472656,-1.366490578096446,44.25,3.4615399663522353,45.79999923706055,0.027421446932686333
6529,2013-02-28,44.81999969482422,45.2599983215332,44.560001373291016,45.11000061035156,3045000.0,-0.008845677025231535,1.3728857394093001,-0.2989696397671836,49.87373439380709,53.03122011676748,1.117164854050408,0.5781769358914133,-1.5715591432105924,-1.7411496660494663,29.31984144903964,0.6999969482421875,0.514118997652588,-0.6275007247924833,-2.247532099057409,0.9925306494724424,-1.4375164119249462,0.18251496233997955,2.561190612304685,41.636981689437214,-20.282024424944566,0.8100156871324636,2,0.7700004577636719,0.8900012969970703,-1.9499998092651367,-2.530000686645508,-0.060001373291015625,3,0.03547523791642293,-1.3917492527921975,45.22000122070313,2.803250598778055,44.459999084472656,-1.366490578096446,44.25,0.03547523791642293
6530,2013-03-01,44.38999938964844,44.540000915527344,43.709999084472656,44.5,3059200.0,-0.009593938154922377,7.736749116607774,0.37931125200599825,41.644540728253716,51.35795373697033,1.2261897938411295,1.0352653012013278,-1.0442031042288988,-1.3099303052448548,28.61536153055551,1.1100006103515625,0.4644608059124664,-1.0410009384155288,-2.698519129990032,0.6165172531589747,-1.869760034202784,-0.2122418426282735,2.841943366230467,26.334466430634894,-29.496574311247283,0.8287590957872518,3,1.0100021362304688,1.3200016021728516,-1.3399991989135742,-1.9200000762939453,0.8500022888183594,4,0.030186982901837522,1.3728857394093001,44.81999969482422,-1.3917492527921975,45.22000122070313,2.803250598778055,44.459999084472656,0.030186982901837522
6531,2013-03-04,43.540000915527344,44.36999893188477,43.040000915527344,44.2400016784668,3788800.0,-0.019148422748555105,1.7708428535665346,6.3636079900124844,38.57492326077282,49.45357701698248,1.7876004597440058,1.863453650619789,-0.14630563623502013,-0.471626673423188,27.959129730755965,1.3499984741210938,0.32480574048499733,-1.8164995193481417,-3.6720211791545196,0.039022140458236265,-2.744260349251327,-0.8887386894449563,3.548664191151559,21.097055921555626,-30.27495063380857,0.9277608299031878,3,1.5049991607666016,1.864999771118164,-0.48000049591064453,-1.0600013732910156,3.029998779296875,0,0.040881918738363776,7.736749116607774,44.38999938964844,1.3728857394093001,44.81999969482422,-1.3917492527921975,45.22000122070313,0.040881918738363776
6532,2013-03-05,44.18999862670898,44.4900016784668,43.52000045776367,43.90999984741211,3285700.0,0.014928748220348176,1.2045359966708282,-0.39999782017535673,40.26282698985428,47.43047114979348,0.8403234323692814,1.264089887053835,-0.7137509894964253,-1.1218343815076608,27.5649215541754,0.970001220703125,0.06961838226280292,-1.1575017929077234,-3.03478898682458,0.7197854010091334,-2.0961453898661517,-0.218858195949295,2.655746628500829,48.52313204491979,3.081006632836008,0.9386435969584268,3,0.5600013732910227,1.2150020599365305,-0.43999767303466086,-1.019998550415039,2.510002136230476,1,0.007694052119350037,1.7708428535665346,43.540000915527344,7.736749116607774,44.38999938964844,1.3728857394093001,44.81999969482422,0.007694052119350037
6533,2013-03-06,44.41999816894531,44.5099983215332,43.849998474121094,44.45000076293945,2288900.0,0.005204787268251243,7.800132244856438,-0.10715258855586103,39.6863385347955,45.6140101029911,0.3912315829254709,1.0343536802314546,-0.8594026009645788,-1.3596501807613564,27.01252799692131,0.6599998474121094,-0.1080855202785429,-0.8940021514892607,-2.814062081731919,1.0260577787533975,-1.8540321166105898,0.06602781363206844,2.1974024258835456,62.16211107655351,21.737971227837207,0.9600299651213298,3,0.3300018310546875,0.9850025177001953,-0.6699972152709961,-1.2499980926513743,1.5800018310546875,2,0.0040522357630716765,1.2045359966708282,44.18999862670898,1.7708428535665346,43.540000915527344,7.736749116607774,44.38999938964844,0.0040522357630716765
6534,2013-03-07,45.2400016784668,45.4000015258789,44.41999816894531,44.560001373291016,4139900.0,0.018460232852840708,-1.041659381705461,-22.664717101080736,37.34337265309944,43.58684980570544,-0.5352217358704365,0.22759425760256136,-1.56638208877402,-2.1958740761600666,26.14016998695815,0.9800033569335866,-0.279134238646499,-0.07499866485595419,-1.9948732831323142,1.8448759534204058,-1.0349359739941377,0.8849386442822293,1.1627549356039708,93.22034720201754,55.677414631999994,0.9599373091381812,3,-0.4900016784667969,0.16499900817871094,-1.3950004577636719,-2.0700016021728587,-1.0300025939941406,3,-0.011936359316811695,7.800132244856438,44.41999816894531,1.2045359966708282,44.18999862670898,1.7708428535665346,43.540000915527344,-0.011936359316811695
6535,2013-03-08,46.08000183105469,46.099998474121094,45.38000106811523,45.38999938964844,3980900.0,0.01856764194126259,-1.0281643223261956,1.0147090172671072,46.92874669845893,43.33128853451947,-1.4877828675906883,-0.5425623735648273,-2.270306135906779,-3.0360380663030853,25.316785321335246,0.8599967956542969,-0.42186794644451453,0.7030014038085923,-1.232312252202938,2.6383150598201226,-0.2646554241971728,1.6706582318143575,0.12098944110347531,99.34651441109006,61.419764494290504,0.9676568280057661,3,-1.5100021362304688,-0.6750011444091797,-2.155000686645508,-2.9100017547607493,-1.0800018310546875,4,-0.028645908356537797,-1.041659381705461,45.2400016784668,7.800132244856438,44.41999816894531,1.2045359966708282,44.18999862670898,-0.028645908356537797
6536,2013-03-11,45.84000015258789,45.9900016784668,45.52000045776367,45.91999816894531,3354400.0,-0.005208369551432002,3.2726405770464515,-0.11593874391862008,45.12634633314012,43.27120328802021,-1.1158662254089649,-0.30313872151826615,-1.8884087623044081,-2.805421416428949,24.37609642662564,0.5600013732910156,-0.522334655863915,0.45349979400634766,-1.4893071374227063,2.3963067254354016,-0.5179036717081829,1.4249032597208782,0.2599983215332031,89.9225379289135,52.00701072253042,0.9714034657145281,3,-1.2700004577636719,-0.4349994659423828,-1.7524986267089844,-2.6700000762939524,-1.8100013732910085,0,-0.013088971904971047,-1.0281643223261956,46.08000183105469,-1.041659381705461,45.2400016784668,7.800132244856438,44.41999816894531,-0.013088971904971047
6537,2013-03-12,46.290000915527344,46.290000915527344,45.52000045776367,45.88999938964844,3871500.0,0.009816770537555364,2.84998760228118,-5.000143054694578,51.28204531057868,43.41365276697339,-1.4292871385702028,-0.7199568091302808,-2.1861025554387723,-3.2642017949332782,23.473753577066255,0.7700004577636719,-0.632937316350656,0.8590005874633775,-1.125433320947728,2.843434495874483,-0.1332163667421753,1.8512175416689303,-3.25,100.0,56.4846209789649,0.9922169542055536,3,-1.625,-0.8850002288818359,-2.010000228881836,-3.114999771118164,-1.69000244140625,1,0.006048796149471514,3.2726405770464515,45.84000015258789,-1.0281643223261956,46.08000183105469,-1.041659381705461,45.2400016784668,0.006048796149471514
6538,2013-03-13,46.02999877929688,46.5099983215332,45.88000106811523,46.27000045776367,2162000.0,-0.005616809917652121,-1.333335688097339,-0.6000019073413391,52.96341211745413,43.75695029182307,-1.1647943457764356,-0.4673781281392664,-1.7691611678856347,-3.017454398039959,22.42490247257727,0.6299972534179759,-0.5780954783171737,0.588498497009283,-1.406794324477353,2.583791318495919,-0.4091479137340386,1.5861449077526046,-2.9249978637695406,77.03351640228477,29.54661981852253,0.9976464107433197,3,-1.2549991607666087,-0.6249980926513743,-1.6149978637695384,-2.799997329711921,-2.4499969482421946,2,0.01455576800805658,2.84998760228118,46.290000915527344,3.2726405770464515,45.84000015258789,-1.0281643223261956,46.08000183105469,0.01455576800805658
6539,2013-03-14,47.22000122070313,47.2400016784668,45.97999954223633,46.13000106811523,3770400.0,0.02585275848283275,1.2300901685554464,-4.541635540014498,57.99549883346847,45.57372341462471,-2.2110726562032,-1.6564611495591706,-2.8148195066228325,-4.223985658121329,21.21491957789815,1.2600021362304688,-0.4676877802131969,1.72400093078614,-0.40550586141959144,3.8535077229918713,0.6592475346832742,2.7887543268890056,-3.9788004089355553,98.92470692469911,47.61213817589015,1.0647533961028648,3,-2.079999923706062,-1.8150005340576243,-2.7925004959106516,-3.989999771118171,-3.780002593994155,3,-0.02583653513689943,-1.333335688097339,46.02999877929688,2.84998760228118,46.290000915527344,3.2726405770464515,45.84000015258789,-0.02583653513689943
6540,2013-03-15,47.959999084472656,48.0,47.04999923706055,47.15999984741211,6777800.0,0.015671280064369908,1.1590900224113192,0.733944151439951,72.98634273440277,49.39721446725025,-2.6724472663511207,-2.467856096819119,-3.4401629878163504,-4.994579632718015,19.1927716438656,0.9500007629394531,-0.42496394060737686,2.4289987564086886,0.15903946874413322,4.698958044073244,1.2940191125764144,3.5639784002409627,-4.478870220703129,98.38705956004841,39.112856953152445,1.1349796438322766,3,-2.1999988555908203,-2.4399986267089844,-3.4849987030029297,-4.729997634887695,-4.75,4,-0.07819015995799061,1.2300901685554464,47.22000122070313,-1.333335688097339,46.02999877929688,2.84998760228118,46.290000915527344,-0.07819015995799061
6541,2013-03-18,46.72000122070313,47.38000106811523,46.43000030517578,47.18999862670898,4229100.0,-0.025854835017521505,1.2352898937722074,-0.5874973177884094,62.41758582643899,51.85885433798189,-1.0436834282840621,-1.2825911731435227,-2.1110955678212306,-3.7987664972807167,16.809168039529588,1.529998779296875,-0.3728688797230859,1.1820009231567425,-1.102396315057959,3.466398161371444,0.03980230404939533,2.3241995422640898,-2.877362666035168,48.38713646928197,-14.736370527948523,1.1421986191073505,3,-0.7950019836425852,-1.2000007629394602,-2.1175012588501048,-3.489999771118171,-2.280002593994155,0,-0.03681509365930724,1.1590900224113192,47.959999084472656,1.2300901685554464,47.22000122070313,-1.333335688097339,46.02999877929688,-0.03681509365930724
6542,2013-03-19,45.11000061035156,47.290000915527344,44.650001525878906,46.93000030517578,6894300.0,-0.0344606286019985,1.0787389276199002,3.8723611483114957,49.447233368119235,52.9433982083512,0.794045929945689,0.21725992666405602,-0.4604904756197712,-2.205238487223191,13.705559505054055,2.6399993896484375,-0.24069066681148144,-0.3509996414184542,-2.5807408529192344,1.878741570082326,-1.4658702471688443,0.7638709643319359,-0.9347731400570325,13.73132220883598,-48.231229341864974,1.1148706057503919,3,1.0999984741210938,0.4099998474121094,-0.42750072479248047,-1.8799991607666016,-0.8600006103515625,1,-0.02394151665799016,1.2352898937722074,46.72000122070313,1.1590900224113192,47.959999084472656,1.2300901685554464,47.22000122070313,-0.02394151665799016
6543,2013-03-20,44.95000076293945,45.5,44.52000045776367,45.27000045776367,4983200.0,-0.003546881960701964,1.5128232716459955,0.17582403762717405,50.669418276519515,54.42406994428676,1.1590158098674692,0.3038403609997289,-0.24414444837942995,-2.051152853245817,11.279118997853239,0.9799995422363281,0.005353475457006596,-0.45449943542480753,-2.6754478002119058,1.7664489293622907,-1.5649736178183602,0.6559747469687451,-0.46879149026848665,12.356332233867281,-50.02187812035554,1.1104741823935493,3,1.3099994659423828,0.5699996948242188,-0.24750041961669922,-1.7199993133544922,-0.8199996948242259,2,-0.007786480153008868,1.0787389276199002,45.11000061035156,1.2352898937722074,46.72000122070313,1.1590900224113192,47.959999084472656,-0.007786480153008868
6544,2013-03-21,44.66999816894531,44.93000030517578,44.38999938964844,44.66999816894531,3488100.0,-0.006229201095475756,1.0769095337304497,-0.0,51.46442796730215,54.92803452971378,1.5082712618238219,0.5415109681707619,0.11106698193178488,-1.7632645626218277,10.258339409818278,0.5600013732910156,0.20096870974064274,-0.6900018692016587,-2.9333833683591237,1.5533796299558063,-1.8116926187803912,0.43168888037707376,3.3300018310546875,7.756197561130248,-56.73658536975148,1.1216907495787334,3,1.5250015258789062,0.8500022888183594,0.007502555847167969,-1.4399967193603516,0.21000289916991477,3,-0.024401083111044164,1.5128232716459955,44.95000076293945,1.0787389276199002,45.11000061035156,1.2352898937722074,46.72000122070313,-0.024401083111044164
6545,2013-03-22,45.25,45.34000015258789,44.959999084472656,45.13999938964844,2885200.0,0.0129841471866885,1.6206887479940018,100.0,59.20343117126293,56.49215506728298,0.8919502886112411,-0.08622912480882405,-0.3870475690318642,-2.326499124542295,9.02994547785466,0.6700019836425781,0.4150346712481294,-0.08250007629394673,-2.3166365924747296,2.151636439886836,-1.1995683343843382,1.0345681817964447,2.677799987792966,28.76254607296919,-39.51676926007461,1.1170682580903917,3,0.9449996948242188,0.2700004577636719,-0.4699993133544922,-2.019998550415039,0.1399993896484375,4,-0.040000030348972926,1.0769095337304497,44.66999816894531,1.5128232716459955,44.95000076293945,1.0787389276199002,45.11000061035156,-0.040000030348972926
6546,2013-03-25,44.88999938964844,45.56999969482422,44.56999969482422,45.4900016784668,3128400.0,-0.007955814593404664,1.6315847592468968,-5.4545359966708284,53.888888182464406,56.781804275270275,1.2326478191814871,0.34169596426487203,0.03235794454342056,-1.9629910673900355,8.811525189931773,1.0,0.5918035822636085,-0.4745006561279297,-2.661183260247057,1.7121819479911977,-1.5678419581874934,0.618840645931634,2.967044586181636,17.24137023853684,-51.325412430330886,1.0933413020595635,3,1.3050003051757812,0.6300010681152344,0.49000072479248047,-1.2249984741210938,-0.3999977111816406,0,-0.03742482352457299,1.6206887479940018,45.25,1.0769095337304497,44.66999816894531,1.5128232716459955,44.95000076293945,-0.03742482352457299
6547,2013-03-26,45.68000030517578,45.77000045776367,44.900001525878906,45.13000106811523,3537500.0,0.017598594926902855,1.3835602121600084,-0.9166618983132863,56.58996049638882,57.18475409515191,0.3877999955455209,-0.3712535482503512,-0.6871886145033415,-2.744855111039726,9.095010250738536,0.8800010681152344,0.6359106635125329,0.25450019836425497,-1.8936695062301894,2.4026699029586993,-0.8195846539329708,1.3285850506614807,2.1077027789306584,93.4782548602799,23.10572346279197,1.0740848522972226,3,0.5149993896484375,-0.15999984741210938,-0.2975006103515625,-2.0149993896484375,-0.5,1,-0.02714539558193274,1.6315847592468968,44.88999938964844,1.6206887479940018,45.25,1.0769095337304497,44.66999816894531,-0.02714539558193274
6548,2013-03-27,46.459999084472656,46.58000183105469,45.1500015258789,45.290000915527344,4160200.0,0.017075279642861485,1.0283639590502882,2.1272723489550907,56.407543958137744,57.008314664559606,-0.3629576172233442,-1.110529053585502,-1.3539788460498698,-3.488946439558916,9.10507798636846,1.4300003051757884,0.7396085557902055,0.9724990844726591,-1.2217798756864298,3.166778044631748,-0.12464039560688178,2.0696385645522,1.2597499257446216,94.52042863911262,25.921080709369832,1.0971394800795433,3,-0.2649993896484375,-0.9399986267089844,-1.0649986267089844,-2.7949981689453125,0.12000274658203125,2,-0.04756778148993246,1.3835602121600084,45.68000030517578,1.6315847592468968,44.88999938964844,1.6206887479940018,45.25,-0.04756778148993246
6549,2013-03-28,46.40999984741211,46.72999954223633,46.04999923706055,46.4000015258789,3932900.0,-0.001076178175760223,1.0923159988966682,0.008545587333887158,51.890021450553824,54.66427896635417,-0.4916415669856349,-0.9858483572929657,-1.194820777363745,-3.412226869898646,9.158141272618323,0.6800003051757812,0.7484106727711151,0.8429998397827134,-1.3646247480129148,3.0506244275783416,-0.2608124541150971,1.946812133680524,1.2431541703937938,85.18519826713832,19.62935236670164,1.1038122938978123,3,-0.5249996185302734,-0.8899993896484375,-0.9224996566772461,-2.7449989318847656,0.5099983215332031,3,-0.04912731710392404,1.0283639590502882,46.459999084472656,1.3835602121600084,45.68000030517578,1.6315847592468968,44.88999938964844,-0.04912731710392404
6550,2013-04-01,45.72999954223633,46.599998474121094,45.41999816894531,46.25,2634700.0,-0.014652021275834981,-1.0701701550971239,-52.00877527657502,49.4002151537817,53.21790444717003,-0.1801804288791331,-0.2111363940304969,-0.4203393864116691,-2.693860682475389,9.629982434013778,1.1800003051757812,0.7436917633665558,0.09599952697753622,-2.041440574794315,2.2334396287493874,-0.9727205239083929,1.1647195778634654,1.8578913830064252,53.70370043321542,-8.407646336808888,1.068720050885927,4,0.1100006103515625,-0.20999908447265625,-0.20749950408935547,-2.0649986267089844,1.1899986267089844,0,-0.018587327413726262,1.0923159988966682,46.40999984741211,1.0283639590502882,46.459999084472656,1.3835602121600084,45.68000030517578,-0.018587327413726262
6551,2013-04-02,45.31999969482422,45.9900016784668,45.06000137329102,45.86000061035156,3079400.0,-0.008965664804641671,1.3249918937992156,1.0384623849172872,44.687838434078046,52.68908278783212,0.011560504911372504,0.3573768193334175,0.07294350267014238,-2.254515107423231,9.484661755611276,0.9300003051757741,0.5722223613242932,-0.40300025939941264,-2.309025751303203,1.5030252325043776,-1.3560130053513078,0.5500124865524825,2.2039333997066493,22.950744492134003,-32.94823820886741,0.9530127459518951,4,0.23999977111816406,0.20000076293945312,0.30250072479248047,-1.654998779296875,1.8400001525878906,1,0.0015445652095229523,-1.0701701550971239,45.72999954223633,1.0923159988966682,46.40999984741211,1.0283639590502882,46.459999084472656,0.0015445652095229523
6552,2013-04-03,44.52999877929688,45.72999954223633,44.22999954223633,45.38999938964844,2992200.0,-0.0174316178474635,-1.0547958090559926,1.5925910227609752,42.236027788045064,51.75203940022384,0.7941493156094523,1.237608554421051,0.8881511698254485,-1.4496833228539074,9.69574860193125,1.5,0.15848666017363655,-1.210001182556148,-3.0638058797590944,0.6438035146467982,-2.136903531157621,-0.28309883395467494,2.931255641136339,11.99996948242216,-39.52264831068051,0.9269023486014717,4,0.950000762939446,0.9900016784667898,0.9900016784667898,-0.8649978637695384,2.400001525878899,2,-0.0008982057472833871,1.3249918937992156,45.31999969482422,-1.0701701550971239,45.72999954223633,1.0923159988966682,46.40999984741211,-0.0008982057472833871
6553,2013-04-04,44.599998474121094,44.90999984741211,44.0099983215332,44.43000030517578,2443600.0,0.0015719671399756496,1.2784822351202836,-0.197672149181173,34.66040710945134,49.88492597157376,0.7479339062835777,1.2456506124126108,0.8269605058039318,-1.4827389115025937,9.999852809512284,0.9000015258789062,-0.09922362547295194,-1.1490015029907212,-2.977396828565574,0.6793938225841316,-2.063199165778144,-0.23480384020329836,2.7320057511842535,21.691172345701172,-22.850784184220178,0.914197662787425,4,0.7700004577636719,0.9200019836425781,0.945002555847168,-0.93499755859375,2.240001678466797,3,0.013004525804888312,-1.0547958090559926,44.52999877929688,1.3249918937992156,45.31999969482422,-1.0701701550971239,45.72999954223633,0.013004525804888312
6554,2013-04-05,44.70000076293945,44.9900016784668,43.86999893188477,43.90999984741211,2653600.0,0.0022422038618765683,-1.5747108293213625,4.647114262633516,29.36711317909409,46.569779527999444,0.7293321095660588,1.1627324250286222,0.725505234981739,-1.534621556415118,10.595211683680219,1.1200027465820241,-0.09807149047211539,-1.0219991683959933,-2.8973871282674324,0.8533887914754459,-1.9596931483317093,-0.08430518846027724,2.432683108139564,30.403002572475586,-7.025202127903555,0.9376939799357179,4,0.5999984741210938,0.8199996948242188,1.010000228881836,-1.0349998474121094,1.9399986267089844,4,0.042058188725444756,1.2784822351202836,44.599998474121094,-1.0547958090559926,44.52999877929688,1.3249918937992156,45.31999969482422,0.042058188725444756
6555,2013-04-08,44.7599983215332,45.13000106811523,44.4900016784668,44.75,3625300.0,0.0013422272386960366,-1.415114981826007,0.0126560885395038,35.41665602298801,44.517309288057625,0.662150446406379,1.0527479826396444,0.6740709405490009,-1.5461410630683972,10.567950376322047,0.6399993896484304,-0.09787285052298955,-0.8960014343261733,-2.8108350136799203,1.0188321450275737,-1.8534182240030432,0.06141535535069664,2.1116707544102766,41.981048896438104,5.693738284719828,0.9574167896768727,4,0.5400009155273438,0.7600021362304688,0.8900022506713867,-1.0949974060058594,1.8200035095214844,0,0.04825737105474759,-1.5747108293213625,44.70000076293945,1.2784822351202836,44.599998474121094,-1.0547958090559926,44.52999877929688,0.04825737105474759
6556,2013-04-09,45.2400016784668,45.43000030517578,44.54999923706055,44.97000122070313,3611200.0,0.01072393599046828,1.7077051287318141,27.00457840518815,51.16279863271613,43.914291303205104,0.2648699493677782,0.5538876041450891,0.18614084041391266,-1.974383013199457,10.428056256050834,0.8800010681152344,-0.07113332224228941,-0.385998153686522,-2.307482756246081,1.535486448873037,-1.3467404549663016,0.5747441475932575,1.3915337859519852,73.65603747426096,33.08974442474711,0.9607423012797788,4,0.05999755859375,0.279998779296875,0.3149995803833008,-1.5750007629394531,0.7699966430664062,1,0.03713519956119171,-1.415114981826007,44.7599983215332,-1.5747108293213625,44.70000076293945,1.2784822351202836,44.599998474121094,0.03713519956119171
6557,2013-04-10,46.56999969482422,46.86999893188477,45.31000137329102,45.58000183105469,4412100.0,0.02939871721955467,-1.0392141218709674,3.666652538182326,61.982230072315566,44.53370087144709,-1.034381417291904,-0.7948082941834329,-1.1368149833681969,-3.2370153833530253,10.064526619447289,1.6299972534179759,-0.14102560456512947,0.9299999237060561,-1.0157813674103977,2.87578121482251,-0.042890721852167246,1.9028905692642795,-2.700000762939446,90.00002543131487,43.97071126621968,0.972890645558226,4,-1.200000762939446,-0.8099994659423828,-1.3449993133544922,-2.904998779296875,-0.31999969482421875,2,0.012669103638698553,1.7077051287318141,45.2400016784668,-1.415114981826007,44.7599983215332,-1.5747108293213625,44.70000076293945,0.012669103638698553
6558,2013-04-11,46.70000076293945,47.0,45.95000076293945,46.54999923706055,2657400.0,0.0027915196256633745,1.7999979654947917,0.15151701975169735,65.35553127847679,46.02986863010519,-1.2591735977833594,-0.9191670176256537,-1.2655327474783462,-3.2884709755836354,9.532734296353835,1.0499992370605469,-0.11368629969790334,1.026500892639163,-0.969962596394268,3.022964381672594,0.02826914812244752,2.0247326371558785,-2.770001831054678,90.41536310908688,37.91120397125408,0.9982317445167145,4,-1.2650012969970703,-0.7750015258789062,-1.6225004196166992,-3.0349998474121094,0.829998016357429,3,0.0049250436505099415,-1.0392141218709674,46.56999969482422,1.7077051287318141,45.2400016784668,-1.415114981826007,44.7599983215332,0.0049250436505099415
6559,2013-04-12,46.0,46.31999969482422,45.27999877929688,46.29999923706055,3400500.0,-0.014989309454036759,5.117649698751206,-1.999974568943594,55.572062599547685,46.715629457412525,-0.6967144162443972,-0.33228863106202766,-0.5433422364066445,-2.5168702347596863,8.170278065985908,1.420001983642571,-0.19436497475729908,0.38750019073486186,-1.4804219004178236,2.2554222818875473,-0.5464608548414844,1.3214612363112082,-1.9472010253906191,60.15933590787576,4.459852142946531,0.9339610455763442,4,-0.5650005340576172,-0.06500053405761719,-0.9224996566772461,-2.3349990844726562,2.220001220703132,4,0.018260872882345458,1.7999979654947917,46.70000076293945,-1.0392141218709674,46.56999969482422,1.7077051287318141,45.2400016784668,0.018260872882345458
6560,2013-04-15,44.209999084472656,45.5099983215332,44.13000106811523,45.40999984741211,4883300.0,-0.03891306338102918,-1.029412507187625,4.0000127156898895,45.83333333333332,46.84290666844089,0.9554787505457725,1.2251827458299687,1.2559206718566145,-0.6706993955166638,6.40756040761607,1.8699989318847727,-0.384206183482263,-1.215000724792482,-2.825918207364765,0.3959167577798013,-2.020459466078627,-0.40954198350633675,2.7900009155273438,2.787388366897163,-55.39008859397248,0.8054587412861423,4,1.2250003814697266,1.7250003814697266,0.8675012588500977,-0.5449981689453125,3.6800003051757812,0,0.05496494809992525,5.117649698751206,46.0,1.7999979654947917,46.70000076293945,-1.0392141218709674,46.56999969482422,0.05496494809992525
6561,2013-04-16,45.0,45.22999954223633,44.22999954223633,44.61000061035156,3398600.0,0.017869281426988515,1.3529454003644164,-0.32499928474471745,45.83333333333332,47.242607284584025,0.12886370432901373,0.3159137546165951,0.4745589141166988,-1.4215606493631228,5.2721140314362644,1.0200004577636719,-0.51154383806211,-0.33899974822998047,-1.8386269206094141,1.1606274241494532,-1.0888133344196973,0.41081383795973636,1.9426000213623027,30.313562915280635,-22.43203089720032,0.7498135861897156,4,0.4349994659423828,0.9349994659423828,-0.012499809265136719,-1.3349990844726562,2.400001525878899,1,0.03511115180121527,-1.029412507187625,44.209999084472656,5.117649698751206,46.0,1.7999979654947917,46.70000076293945,0.03511115180121527
6562,2013-04-17,44.02999877929688,44.349998474121094,43.38000106811523,44.29999923706055,4903200.0,-0.02155558268229152,4.243244357840295,-0.6923099495285235,35.44911060512477,47.330241006325515,1.1404072182854392,1.2657511033616586,1.4633829373995795,-0.41111639464131855,5.990996512999453,1.6199989318847727,-0.5956990948249228,-1.2550008773803611,-2.863197683903195,0.35319592914247266,-2.0590992806417816,-0.4509024741189407,2.8563492630004816,17.955743175958062,-28.286768464137822,0.8040984032614179,4,1.160001754760735,1.660001754760735,0.9575014114379812,-0.36499786376953836,3.0400009155273366,2,0.04496932993710012,1.3529454003644164,45.0,-1.029412507187625,44.209999084472656,5.117649698751206,46.0,0.04496932993710012
6563,2013-04-18,44.599998474121094,44.91999816894531,42.97999954223633,44.22999954223633,5815000.0,0.01294571225589558,2.841587823163938,-1.3703640910439898,39.79706857719635,48.48912493944798,0.6374412844217474,0.7042952511462275,0.8960062342790636,-0.9388640510610387,6.566002711558395,1.9399986267089844,-0.5883584627318115,-0.6675010681152358,-2.298502561006387,0.9635004247759156,-1.483001814560815,0.14799967833034344,2.146095689208984,48.502959816620425,6.889571866144479,0.8155007464455767,4,0.3900012969970703,0.8900012969970703,0.43500232696533203,-0.93499755859375,2.5699996948242188,3,0.036995551173310215,4.243244357840295,44.02999877929688,1.3529454003644164,45.0,-1.029412507187625,44.209999084472656,0.036995551173310215
6564,2013-04-19,43.58000183105469,45.849998474121094,42.810001373291016,45.61999893188477,8347100.0,-0.022869880671817833,1.432001391603686,-5.513521594341879,38.327920551602524,48.812598775960716,1.6560052280703133,1.7269887620317235,1.9026365351706218,0.10989877636781387,6.780809135589559,3.039997100830078,-0.5131900588081848,-1.632997894287108,-3.414010256603639,0.14801446802942309,-2.5235040754453735,-0.7424917131288424,2.940126655009763,25.328986582040542,-14.145541919474539,0.8905061811582656,4,1.3249988555908203,1.8249988555908203,1.5099983215332031,0.08499908447265625,4.069999694824212,4,0.09063783346212406,2.841587823163938,44.599998474121094,4.243244357840295,44.02999877929688,1.3529454003644164,45.0,0.09063783346212406
6565,2013-04-22,43.43999862670898,44.18000030517578,42.93999862670898,43.68000030517578,4442500.0,-0.0032125561831882754,1.0000000000000115,0.11764804879827823,39.48545999712398,47.515116705339366,1.7758221602687527,1.81762933000946,2.039621407305951,0.2819782357515024,6.9681818775282816,1.240001678466804,-0.37320976999644984,-1.6825010299682717,-3.631610545500301,0.2666084855637578,-2.6570557877342864,-0.7079462722022569,2.783319690333599,20.723613626011005,-19.980139632915307,0.9745547577660149,4,1.4650020599365305,1.9650020599365305,1.8325023651123118,0.23000144958496804,3.970001220703132,0,0.11003689560559016,1.432001391603686,43.58000183105469,2.841587823163938,44.599998474121094,4.243244357840295,44.02999877929688,0.11003689560559016
6566,2013-04-23,43.209999084472656,43.52999877929688,42.599998474121094,43.52999877929688,6489500.0,-0.005294648929728751,4.812507450587488,1.3333227370261365,42.12411142187061,45.30865907751215,1.8859066715995283,2.0188201129551544,2.237755010722303,0.542563246413927,7.316345804785245,0.9300003051757884,-0.2016867802356188,-1.828500556945798,-3.9564036292856244,0.2994025153940285,-2.8924520931157147,-0.7645490207758812,2.7402538770697973,18.769249549278847,-24.509261517124216,1.0639515361699137,4,1.5900001525878906,1.7800006866455078,2.4300012588500977,0.6700000762939453,3.2900009155273438,1,0.10830827133383392,1.0000000000000115,43.43999862670898,1.432001391603686,43.58000183105469,2.841587823163938,44.599998474121094,0.10830827133383392
6567,2013-04-24,44.43999862670898,45.13000106811523,43.599998474121094,43.77999877929688,5484500.0,0.028465622964530812,-2.0000037398975876,-2.0625014901174503,49.16142679203708,43.5093141345744,0.3598326043786386,0.7285107175863956,0.997584705457335,-0.661363291888172,7.998653861752188,1.920001983642571,-0.0803101222830307,-0.5365009307861399,-2.657953497204538,1.5849516356322582,-1.597227213995339,0.5242253524230591,1.1752288860913396,56.61538931039642,10.168092861835,1.0607262832091993,4,0.02000045776367898,0.5050010681152415,1.282501220703132,0.05000114440918679,1.0400009155273509,2,0.06660672796220402,4.812507450587488,43.209999084472656,1.0000000000000115,43.43999862670898,1.432001391603686,43.58000183105469,0.06660672796220402
6568,2013-04-25,44.25,44.7599983215332,44.0,44.52000045776367,3454000.0,-0.0042753967727349185,1.026672498944595,-0.4090916972516922,47.663547699753636,42.63059025681951,0.18522983356356804,0.7846837321310858,1.161455201562049,-0.4553927712005361,8.025732341173311,0.7599983215332031,-0.12879134955360882,-0.615999603271483,-2.6400908573384783,1.4080916507955124,-1.628045230304977,0.39604602376201115,1.0637046089323974,50.76927771935096,2.1977857678575745,1.0120456270334959,4,-0.02500152587890625,0.5499992370605469,1.614999771118164,0.5249996185302734,1.4900016784667969,3,0.0637288066626942,-2.0000037398975876,44.43999862670898,4.812507450587488,43.209999084472656,1.0000000000000115,43.43999862670898,0.0637288066626942
6569,2013-04-26,44.13000106811523,44.61000061035156,43.43000030517578,44.02000045776367,3789600.0,-0.0027118402685823995,1.2056086761214144,-0.4074089772389853,46.749240997474146,42.73235777505738,0.013492770449012426,0.7642988185950088,1.2433990995046358,-0.32315102537621243,7.757518816454108,1.1800003051757812,-0.386727773405795,-0.6219985961914105,-2.5336431370828905,1.2896459447000694,-1.577820866637147,0.3338236742543259,1.0,60.47434882581315,10.611952498001628,0.95582227044574,4,0.09499740600586648,0.6699981689453196,1.7599992752075266,0.6899986267089915,1.2899971008300852,4,0.06888731083731026,1.026672498944595,44.25,-2.0000037398975876,44.43999862670898,4.812507450587488,43.209999084472656,0.06888731083731026
6570,2013-04-29,44.88000106811523,44.97000122070313,43.97999954223633,44.43999862670898,2457700.0,0.01699524092107696,2.1935396542175596,4.0000000000002585,48.19276785420191,42.994517166265,-0.7056828379651776,-0.05549104975768415,0.4268457564290813,-1.0495568277361826,8.177327684478366,0.990001678466804,-0.6868268882325381,0.17050132751464275,-1.6866103953817912,2.0276130504110768,-0.7580545339335742,1.0990571889628598,-2.2800025939941335,90.11858720645328,41.478655669500995,0.9285558614482186,4,-0.6550025939941335,-0.0800018310546804,0.977499008178718,-0.06000137329100852,0.5,0,0.06172015133332076,1.2056086761214144,44.13000106811523,1.026672498944595,44.25,-2.0000037398975876,44.43999862670898,0.06172015133332076
6571,2013-04-30,45.38999938964844,45.40999984741211,44.25,44.70000076293945,3149000.0,0.011363598694197341,2.178083766623991,1.5681699958385351,43.54485566753866,43.8940443954221,-1.2902226584380543,-0.5902380973145895,-0.12323019567939753,-1.5252512239243572,8.889695942100442,1.1599998474121094,-0.8642269351105227,0.676999664306642,-1.1852134135095298,2.539212742122814,-0.2541068746014403,1.6081062032147244,-2.742600860595701,98.98987563698715,53.28569438531068,0.9311065389080841,4,-1.1650009155273438,-0.5900001525878906,0.4675006866455078,-0.5699996948242188,0.22999954223633523,1,0.04450320521979001,2.1935396542175596,44.88000106811523,1.2056086761214144,44.13000106811523,1.026672498944595,44.25,0.04450320521979001
6572,2013-05-01,44.4900016784668,44.9900016784668,44.2599983215332,44.88999938964844,2661600.0,-0.0198281058225106,1.4333352406746902,-0.5797079815788455,38.84964697676458,43.78877532870745,-0.3554956454937681,0.32317905034683037,0.7231488743288423,-0.5918429827766332,8.941170342951096,1.1300010681152344,-0.8481208806740668,-0.22099819183349467,-2.0841244351705512,1.642128051503562,-1.1525613135020194,0.7105649298350301,-1.7320990966796828,53.53543527054494,12.92978716001332,0.9315631216685277,5,-0.2650032043457031,0.30999755859375,1.3674983978271484,0.3299980163574219,2.0,2,0.04517865240958274,2.178083766623991,45.38999938964844,2.1935396542175596,44.88000106811523,1.2056086761214144,44.13000106811523,0.04517865240958274
6573,2013-05-02,45.18000030517578,45.40999984741211,44.25,44.52000045776367,2307200.0,0.015509071716734546,1.0714302744200463,-1.6500090599578474,45.858584846625945,44.62551580593228,-1.0667489289483498,-0.3384941298945705,0.004819555733085679,-1.2437602305835753,8.931534878631245,1.1599998474121094,-0.876034876579638,0.44000034332275106,-1.433875860820713,2.313876547466215,-0.4969377587489774,1.3769384453944795,-2.316013832763666,88.38385881763624,48.175778091309155,0.9369381020717303,5,-1.1750011444091797,-0.3800010681152344,0.6774997711181641,-0.3600006103515625,1.0499992370605469,3,0.0066400893101847824,1.4333352406746902,44.4900016784668,2.178083766623991,45.38999938964844,2.1935396542175596,44.88000106811523,0.0066400893101847824
6574,2013-05-03,46.58000183105469,46.81999969482422,45.59000015258789,45.66999816894531,3827000.0,0.03098719602528477,-1.299065220646431,1.3787937462069764,62.460589461321135,47.17830796862086,-2.2310689346397297,-1.676377896838673,-1.3910649057508664,-2.601623609456496,9.132762106958946,1.6399993896484375,-0.6841035433879341,1.7460018157958999,-0.3001238621421507,3.7921274937339504,0.7229389768268746,2.769064654764925,-3.6141748236425713,91.54937144806706,44.682503641573675,1.0230628389690248,5,-1.8700027465820312,-1.7800025939941406,-0.7225017547607422,-1.7600021362304688,-1.1100006103515554,4,-0.01803349333549975,1.0714302744200463,45.18000030517578,1.4333352406746902,44.4900016784668,2.178083766623991,45.38999938964844,-0.01803349333549975
6575,2013-05-06,46.91999816894531,47.18999862670898,46.4900016784668,46.56000137329102,2474800.0,0.00729919116628186,-1.800009155343259,0.39559928233675734,60.596028163107555,49.23074316209163,-2.2635513349379863,-1.9460292903976324,-1.7306455393420634,-2.8993123954171693,9.568228978387003,0.6999969482421804,-0.5529238954651987,1.9779981613159165,-0.2697668552740069,4.22576317790584,0.8541156530209548,3.1018806696108783,-3.7229208002884704,90.81630667066324,40.12654723318008,1.1238825082949617,5,-1.6099987030029297,-2.0249996185302734,-1.2174978256225586,-2.0999984741210938,-1.5699996948242188,0,-0.03196931071051912,-1.299065220646431,46.58000183105469,1.0714302744200463,45.18000030517578,1.4333352406746902,44.4900016784668,-0.03196931071051912
6576,2013-05-07,46.91999816894531,47.40999984741211,46.36999893188477,47.06000137329102,3446300.0,0.0,1.4761922062115806,-0.3889012514437972,67.86157863615657,51.308537811438235,-1.8796048928420888,-1.9117302801340799,-1.6802525110125615,-2.8643991976284795,10.389873286076085,1.0400009155273366,-0.30850284550884055,1.893998336791995,-0.5200691316988397,4.30806580528283,0.6869646025465741,3.101032071037416,-3.403487099644302,84.49361702127659,28.4378674629479,1.207033734245418,5,-1.4999980926513672,-1.914999008178711,-1.2399978637695312,-2.0999984741210938,0.030002593994140625,1,-0.03282176387315705,-1.800009155343259,46.91999816894531,-1.299065220646431,46.58000183105469,1.0714302744200463,45.18000030517578,-0.03282176387315705
6577,2013-05-08,47.15999984741211,47.22999954223633,46.66999816894531,46.91999816894531,2147900.0,0.0051151254866341755,1.947367364352758,-1.714258467071655,66.49487399440085,53.400907399732375,-1.8921821734245299,-2.219035384866629,-1.8728032595141855,-3.068216629545553,11.142896779491682,0.5600013732910156,-0.040700572037202676,2.1045000076293974,-0.40167316052606594,4.610673175784861,0.8514134235516622,3.3575865917071326,-3.2541399002999896,92.08860721291686,33.62846600953759,1.2530865840777319,5,-1.739999771118164,-2.155000686645508,-1.619999885559082,-2.1499996185302734,-1.1300010681152273,2,-0.03265481171565021,1.4761922062115806,46.91999816894531,-1.800009155343259,46.91999816894531,-1.299065220646431,46.58000183105469,-0.03265481171565021
6578,2013-05-09,46.93000030517578,47.290000915527344,46.68000030517578,46.97999954223633,1872200.0,-0.004877004728170098,-1.2181871146283438,-0.20832869744893903,74.03157499526583,56.432277843931445,-1.3880099813851459,-2.077432406988052,-1.6215479556068928,-2.7911872713146266,11.844029692890711,0.6100006103515625,0.23116695404948473,1.8630004882812514,-0.6768303173450789,4.402831293907582,0.5930850854680827,3.13291589109442,-2.6737263680336625,73.62639435592388,10.522003083793358,1.2699154028131658,5,-1.2350006103515625,-1.9250011444091797,-1.4300003051757812,-1.760000228881836,-0.5,3,-0.00937563656185314,1.947367364352758,47.15999984741211,1.4761922062115806,46.91999816894531,-1.800009155343259,46.91999816894531,-0.00937563656185314
6579,2013-05-10,46.84000015258789,46.88999938964844,46.11999893188477,46.72000122070313,1797400.0,-0.0019177530791101294,6.000086698687317,-2.4000152590217545,74.5665185988797,59.36269459334009,-0.9757844268872304,-2.0251029790381523,-1.4980043855936316,-2.6367989987043643,12.99364326692943,0.8100013732910085,0.35864681906549833,1.7310003280639634,-0.8999402006450268,4.361940856772954,0.4155300637094683,3.0464705924184585,-2.268353624418772,55.814008504698634,-12.128655358948691,1.3154702643544964,5,-1.010000228881836,-1.835000991821289,-1.3950004577636719,-1.3449993133544922,-0.09000015258789062,4,-0.013023070204193021,-1.2181871146283438,46.93000030517578,1.947367364352758,47.15999984741211,1.4761922062115806,46.91999816894531,-0.013023070204193021
6580,2013-05-13,46.63999938964844,46.849998474121094,46.27999877929688,46.66999816894531,1871700.0,-0.004269871099229716,1.923079932704686,-0.24999205264330565,74.89117857123084,62.845619360417004,-0.558617913009968,-1.7220066154342533,-1.2522303230540217,-2.3657342004035797,13.616031564907738,0.5699996948242116,0.5303582692946662,1.4094995498657212,-1.2706139817145257,4.089613081445968,0.06944278407559779,2.7495563156558447,-1.7845175295550177,40.310084396420365,-32.45426614197439,1.3400567657901221,5,-0.8099994659423828,-1.635000228881836,-1.2299995422363281,-1.1199989318847656,-0.75,0,-0.025085724362273076,6.000086698687317,46.84000015258789,-1.2181871146283438,46.93000030517578,1.947367364352758,47.15999984741211,-0.025085724362273076
6581,2013-05-14,46.58000183105469,47.11999893188477,46.33000183105469,46.63000106811523,2544800.0,-0.0012863970707311934,-1.8727207152220762,1.666709053916345,68.70635515028404,66.16303137969695,-0.3487405376168198,-1.6206622934686763,-1.1188107117094575,-2.2548976696724594,14.340788372520963,0.7899971008300852,0.7411364758604435,1.2705018997192354,-1.4733906765982354,4.014394476036706,-0.10144438843949644,2.6424481878779673,-1.4690681722293988,39.31642045065482,-34.024582309996276,1.3719462881587343,5,-0.7500019073486328,-1.575002670288086,-1.1700019836425781,-1.0600013732910156,-1.660003662109375,1,-0.026406253941225866,1.923079932704686,46.63999938964844,6.000086698687317,46.84000015258789,-1.2181871146283438,46.93000030517578,-0.026406253941225866
6582,2013-05-15,46.0099983215332,46.31999969482422,45.47999954223633,46.20000076293945,2648100.0,-0.012237086455876178,2.906974681073792,3.8001068131538167,64.42622838049697,68.22610288346038,0.5135546820119004,-0.94306809584711,-0.5014494112704284,-1.623920190935479,14.126623250517595,1.1000022888183594,0.8832157610704598,0.6014984130859347,-2.0904017423119043,3.2933985684837737,-0.7444516646129813,1.9474484907848506,-0.6691580438492295,29.281678296918106,-44.97650644618186,1.3459500776989184,5,0.4350013732910156,-1.0049991607666016,-0.5999984741210938,-0.48999786376953125,-1.1399993896484304,2,0.0204303950379916,-1.8727207152220762,46.58000183105469,1.923079932704686,46.63999938964844,6.000086698687317,46.84000015258789,0.0204303950379916
6583,2013-05-16,46.25,46.68999862670898,45.77999877929688,45.77999877929688,1956900.0,0.005216294006132882,-2.872329718849482,-2.473658849983901,67.04179916407809,68.73512618376671,0.4931545636458168,-1.1100295147150092,-0.6977427503836395,-1.8022106834910616,14.5488326290011,0.9099998474120952,1.0568162693595156,0.7590000152587919,-1.9297043569152592,3.447704387432843,-0.5853521708282301,2.103352201345814,-0.7700004577636719,46.95126489825899,-27.850436925372996,1.3443521860870256,5,0.19499969482421875,-1.2450008392333984,-0.6850004196166992,-0.7299995422363281,-1.9199981689453125,3,-0.004756783150337673,2.906974681073792,46.0099983215332,-1.8727207152220762,46.58000183105469,1.923079932704686,46.63999938964844,-0.004756783150337673
6584,2013-05-17,47.52999877929688,47.70000076293945,46.54999923706055,46.59000015258789,2859000.0,0.02767564928209465,-1.2549039407301028,1.9999918836439645,69.62962376891178,69.73885902885607,-0.7128828998803485,-2.1912795311980133,-1.9446935298465888,-3.0038063673425555,16.05212873311429,1.4500007629394531,1.413883750287063,1.8414989471435632,-0.8364362963937779,4.519434190680904,0.5025313253748891,3.1804665689122373,-2.049999237060554,92.34225719980786,18.673420692080228,1.338967621768671,5,-0.9399986267089915,-2.3799991607666087,-1.8499994277954173,-2.0099983215332102,-2.4499969482421946,4,-0.023143246420621377,-2.872329718849482,46.25,2.906974681073792,46.0099983215332,-1.8727207152220762,46.58000183105469,-0.023143246420621377
6585,2013-05-20,48.22000122070313,48.540000915527344,47.2599983215332,47.349998474121094,2521400.0,0.014517198803438713,-1.4380930928748927,0.9255361889495369,70.41848273037635,70.02295948376938,-1.3400028330421279,-2.6401782786958634,-2.6200285632414833,-3.6051685860557185,17.81670498707286,1.2800025939941406,1.6773613664530629,2.292501258850102,-0.39368844798146796,4.978690965681672,0.949406405434317,3.635596112265887,-2.473601531982432,89.54249832639606,18.288568183454444,1.3430948534157832,5,-1.2100009918212962,-2.6500015258789134,-2.5350017547607493,-2.7000007629394602,-2.9099998474121094,0,-0.030485300362704915,-1.2549039407301028,47.52999877929688,-2.872329718849482,46.25,2.906974681073792,46.0099983215332,-0.030485300362704915
6586,2013-05-21,47.88999938964844,48.47000122070313,47.59000015258789,48.25,2519500.0,-0.006843671146839592,1.199994277975908,-0.41379249866266443,76.72952315717555,71.16014272407767,-0.9587603038591084,-2.0465111881010216,-2.2711544089305917,-3.1846714921660464,19.392558625559992,0.8800010681152415,1.6445894778973837,1.728499412536621,-0.7697376400931759,4.226736465166418,0.47938088622172614,2.977617938851516,-1.7524955291748086,78.75812960241149,5.045522852999639,1.2491185263148983,5,-0.8799991607666016,-2.3199996948242188,-2.2049999237060547,-2.3699989318847656,-2.0200004577636648,1,-0.04176237263499116,-1.4380930928748927,48.22000122070313,-1.2549039407301028,47.52999877929688,-2.872329718849482,46.25,-0.04176237263499116
6587,2013-05-22,47.4000015258789,48.63000106811523,47.040000915527344,47.81000137329102,7214200.0,-0.0102317366885466,-1.8141569020636354,1.1388865341415222,68.01947971523538,70.49213213740762,-0.48180493254189116,-1.3949046989840568,-1.7820960225597062,-2.604991257915735,20.24893039717099,1.5900001525878835,1.6037772886515924,1.090501403808588,-1.3277573473803415,3.5087601549975176,-0.1186279717858767,2.299630779403053,-0.9261480776977535,56.842155984853434,-14.394396920744313,1.2091293755944648,5,-0.3450012207031179,-1.785001754760735,-1.7150020599365163,-1.8800010681152273,-1.2700004577636719,2,-0.052320744242583705,1.199994277975908,47.88999938964844,-1.4380930928748927,48.22000122070313,-1.2549039407301028,47.52999877929688,-0.052320744242583705
6588,2013-05-23,47.06999969482422,47.13000106811523,46.15999984741211,46.56999969482422,2756200.0,-0.006962063722181777,2.129022334338325,-1.2195126489825496,54.81333479226028,68.29733393667213,-0.1451162864992881,-0.8883493638704536,-1.448505760647933,-2.1840801367154796,20.82940396618926,1.2400016784667898,1.4928868720701232,0.6194995880126939,-1.615018234695107,2.8540174107204948,-0.49775932334120654,1.7367584993665943,1.5600013732910085,36.842080877719816,-30.510377639936785,1.1172589113539013,5,-0.0149993896484375,-1.4549999237060547,-1.6299991607666016,-1.5499992370605469,-0.3800010681152415,3,-0.04673891602300895,-1.8141569020636354,47.4000015258789,1.199994277975908,47.88999938964844,-1.4380930928748927,48.22000122070313,-0.04673891602300895
6589,2013-05-24,47.16999816894531,47.27000045776367,46.25,46.70000076293945,1980900.0,0.0021244630288810296,2.0447684713357663,0.9399948120117188,52.5773163441875,65.81801591144509,-0.21610787552855015,-0.7893941278478209,-1.5820430320488228,-2.2063546529614797,21.97952040866348,1.0200004577636719,1.3822409252392873,0.5674982070922852,-1.40002572865005,2.5350221428346202,-0.4162637607788824,1.5512601749634527,1.4600028991699148,40.89060009637137,-22.52333316108765,0.9837619678711683,5,-0.11499786376953125,-1.5549983978271484,-1.9299983978271484,-1.6799983978271484,0.410003662109375,4,-0.060207683869709316,2.129022334338325,47.06999969482422,-1.8141569020636354,47.4000015258789,1.199994277975908,47.88999938964844,-0.060207683869709316
6590,2013-05-28,47.6500015258789,48.13000106811523,47.47000122070313,47.86999893188477,2520900.0,0.010176030857885321,-1.2758693264405532,-0.4680821706559183,56.84804935479477,64.50042637861296,-0.600974717387075,-1.1080458088761702,-2.114554995408639,-2.6254917787279552,23.129097622002213,0.9600028991699148,1.247106112279944,0.909001541137691,-0.9340266615236033,2.7520297437989854,-0.012512560192952549,1.8305156424683346,0.9305995178222659,60.32392478100239,-0.40607299954872644,0.9215141013306457,5,-0.5950012207031179,-2.035001754760735,-2.4950008392333913,-2.2450008392333913,-0.030002593994126414,1,-0.05393493415584538,2.0447684713357663,47.16999816894531,2.129022334338325,47.06999969482422,-1.8141569020636354,47.4000015258789,-0.05393493415584538
6591,2013-05-29,47.40999984741211,47.599998474121094,46.95000076293945,47.27999877929688,2761200.0,-0.005036761191632766,1.549019021190339,-0.5909209134572998,52.34521159723166,63.15809118047237,-0.2579864213907328,-0.7472640448813266,-1.8909584242621023,-2.3321077143724693,23.82823028809587,0.700000762939446,1.106327278413474,0.5679998397827148,-1.182363410091142,2.3183630896565717,-0.30718178515421357,1.4431814647196433,1.122189172363278,50.60726243868703,-5.901780744465064,0.8751816249369285,5,-0.2049999237060547,-1.7950000762939453,-2.2549991607666016,-2.0049991607666016,0.6800003051757812,2,-0.04429442060493316,-1.2758693264405532,47.6500015258789,2.0447684713357663,47.16999816894531,2.129022334338325,47.06999969482422,-0.04429442060493316
6592,2013-05-30,46.5,46.97000122070313,45.86000061035156,46.2400016784668,4810100.0,-0.01919425965705379,-1.1764708082292845,1.999970656416084,46.42263222569768,60.86707263176343,0.814481114327549,0.33839018947630706,-0.9563731270321938,-1.3891229357046697,24.21714557549768,1.5499992370605469,0.9527167740528597,-0.44249992370605185,-1.8140896934430373,0.9290898460309336,-1.1282948085745446,0.24329496116244087,1.9847452363281235,28.19380002587953,-25.069783277556926,0.6857948848684944,5,0.7450008392333984,-0.4699993133544922,-1.6050004959106445,-1.2000007629394531,2.1899986267089773,3,-0.013548410066994143,1.549019021190339,47.40999984741211,-1.2758693264405532,47.6500015258789,2.0447684713357663,47.16999816894531,-0.013548410066994143
6593,2013-05-31,45.47999954223633,46.41999816894531,45.47999954223633,46.15999984741211,3526800.0,-0.021935493715347754,-1.7647006024975036,-2.6154026732397258,40.2017389277748,57.59730764941488,1.915171312180867,1.4567041921528556,0.08202524728673666,-0.3334310054056857,24.200171000713986,1.0200004577636719,0.8543963375022159,-1.4775003433227525,-2.7723468362762915,-0.18265385036921344,-2.124923589799522,-0.830077096845983,2.899755909052736,0.0,-50.754034738243305,0.6474232464767711,5,1.5750007629394531,0.5500011444091797,-0.7775001525878906,-0.18000030517578125,3.479999542236328,4,0.014292030176369153,-1.1764708082292845,46.5,1.549019021190339,47.40999984741211,-1.2758693264405532,47.6500015258789,0.014292030176369153
6594,2013-06-03,45.7400016784668,46.0,45.04999923706055,45.63000106811523,3037200.0,0.005716845621095645,2.015888586133818,-0.16176553085977552,43.57145542996745,54.614304616036115,1.5360924879393565,1.1916407380797693,-0.14715169813209172,-0.5454888123605102,23.3522199269143,0.9500007629394531,0.8280955368320804,-1.1754981994628935,-2.572374220167511,0.2213778212417239,-1.8739362098151986,-0.47706018911058834,2.4657684182791044,22.402663350689423,-28.446722115452964,0.6984380103523072,6,1.0999984741210938,0.28999900817871094,-1.2275028228759766,-0.44000244140625,3.0399971008300852,0,0.02076949963666963,-1.7647006024975036,45.47999954223633,-1.1764708082292845,46.5,1.549019021190339,47.40999984741211,0.02076949963666963
6595,2013-06-04,45.41999816894531,46.0,45.040000915527344,45.58000183105469,2394700.0,-0.006996141184492655,-1.0869586850878212,-1.4545706755443644,42.01101320428548,50.75669239904833,1.58368851524515,1.4688129323667027,0.18189602885397704,-0.17971338331417996,22.247080834944498,0.9599990844726562,0.7551959135272028,-1.420501708984375,-2.9691855344681173,0.12818211649936728,-2.1948436217262497,-0.6461597962425003,2.533310259025761,14.84365686765372,-35.91694832213339,0.7743419127418726,6,1.4150028228759766,0.8850021362304688,-0.9074993133544922,-0.11999893188476562,3.3800010681152344,1,0.04755622521328551,2.015888586133818,45.7400016784668,-1.7647006024975036,45.47999954223633,-1.1764708082292845,46.5,0.04755622521328551
6596,2013-06-05,45.38000106811523,45.959999084472656,45.349998474121094,45.77000045776367,3616100.0,-0.0008806055139261026,-1.7110862451892919,2.43744039671948,45.319493127887895,48.23447166712083,1.374771578821516,1.462505195535691,0.2422647207865083,-0.10361187373521119,20.955715354622082,0.6100006103515625,0.5446442039634078,-1.3834989547729535,-3.063139254637491,0.2961413450915842,-2.223319104705226,-0.5436788048406811,2.2819766086114726,17.616585431416066,-34.37958030803529,0.8398201499322702,6,1.2049999237060618,1.05999946594239,-0.867502212524407,-0.0800018310546804,3.779998779296882,2,0.049360903725130356,-1.0869586850878212,45.41999816894531,2.015888586133818,45.7400016784668,-1.7647006024975036,45.47999954223633,0.049360903725130356
6597,2013-06-06,45.61999893188477,45.97999954223633,45.06999969482422,45.47999954223633,4469900.0,0.005288626225665061,1.116277212966413,-0.3589733557651042,45.319462133926976,47.17959692730602,0.9562915805362522,1.1607300236853817,0.00037927516003577466,-0.3054238635140436,19.67998556482723,0.9099998474121094,0.2576138505263472,-1.0665010452270423,-2.8096054926033887,0.6766034021493041,-1.938053268915219,-0.1949488215388655,1.779781068721995,42.02892541422771,-10.167288782113097,0.871552223688175,6,0.9650020599365163,0.8200016021728445,-1.1075000762939524,-0.31999969482422586,3.2900009155273366,3,0.05414294779776463,-1.7110862451892919,45.38000106811523,-1.0869586850878212,45.41999816894531,2.015888586133818,45.7400016784668,0.05414294779776463
6598,2013-06-07,46.4900016784668,46.63000106811523,45.5,45.7400016784668,2572100.0,0.019070643729760306,1.194179431720558,5.357166212533788,41.772189336611994,45.97902725979763,-0.005180770836247461,0.2699120694557706,-0.8865860023054353,-1.1158268933191948,18.118584899827756,1.1300010681152273,-0.041020826444444936,-0.17449836730956747,-1.915768413522244,1.566771678903109,-1.0451333904159057,0.6961366557967708,0.6738004136320299,91.19500778534093,42.25622270845759,0.8706350231063383,6,0.09499931335449219,-0.05000114440917969,-1.9775028228759766,-1.19000244140625,2.1999969482421804,4,0.047321937380380374,1.116277212966413,45.61999893188477,-1.7110862451892919,45.38000106811523,-1.0869586850878212,45.41999816894531,0.047321937380380374
6599,2013-06-10,46.22999954223633,46.95000076293945,46.15999984741211,46.88999938964844,2688800.0,-0.005592646307666094,1.02563663662195,-0.8799997965494791,33.10697777440993,43.34113041753265,0.120088831448534,0.5079122480093758,-0.6453055036795945,-0.8000059635968242,17.23237166572897,0.7900009155273438,-0.2540031863927652,-0.4040004730224638,-2.1536763460784343,1.3456754000335067,-1.2788384095504526,0.470837463505525,0.7214224322053511,62.30359799878169,17.736656081422993,0.8748379365279864,6,0.09000015258789062,0.6050014495849609,-1.827500343322754,-0.9300003051757812,2.670001983642571,0,0.05905255395345965,1.194179431720558,46.4900016784668,1.116277212966413,45.61999893188477,-1.7110862451892919,45.38000106811523,0.05905255395345965
6600,2013-06-11,45.47000122070313,46.0,45.34000015258789,45.63999938964844,3350300.0,-0.016439505279225664,-2.069764553503309,0.25757304279974647,30.854467053608545,40.953269912685634,0.6015986603222032,1.2393026742101725,0.1086757299266381,0.007487638619558368,16.32052482890384,0.8899993896484375,-0.36660483299404234,-1.1054988861083928,-2.930927418581888,0.7199296463651024,-2.0182131523451403,-0.1927846198716452,1.479999542236321,21.27666482019229,-18.18188392381695,0.9127142662367471,6,0.5349998474121023,1.364999771118157,-0.7150020599365305,-0.17000198364258523,3.6100006103515554,1,0.07279519396816436,1.02563663662195,46.22999954223633,1.194179431720558,46.4900016784668,1.116277212966413,45.61999893188477,0.07279519396816436
6601,2013-06-12,45.349998474121094,46.0,45.18000030517578,45.86999893188477,3066500.0,-0.002639163038495762,1.1025563277303116,3.058859168836001,32.77311894137563,39.43665732553874,0.4455104992913874,1.3306552881578853,0.23436042959498593,0.1706186053702794,15.210298531333422,0.8199996948242188,-0.48681100062823646,-1.16400146484375,-3.0698974623018316,0.7418945326143316,-2.1169494635727872,-0.21105346611471276,1.6000022888183594,14.893543628546094,-21.442175368485795,0.9529479987290405,6,0.6450023651123047,1.4850025177001953,-0.2474994659423828,-0.049999237060546875,2.450000762939453,2,0.07607499181964017,-2.069764553503309,45.47000122070313,1.02563663662195,46.22999954223633,1.194179431720558,46.4900016784668,0.07607499181964017
6602,2013-06-13,46.95000076293945,47.0099983215332,45.459999084472656,45.459999084472656,3901400.0,0.035281198294447425,-1.080533544976254,-2.865385320764367,49.16898392387949,40.43301788066148,-1.2113306953738956,-0.20586857671942482,-1.3157826030032354,-1.4015821004367695,14.963331638454342,1.6599998474121094,-0.6481890840321398,0.38900070190429403,-1.5109154589048188,2.288916862713407,-0.5609573785002624,1.3389587823088505,-1.9099998474121094,96.72144133176855,57.95265591055121,0.949958080404557,6,-0.9250011444091797,-0.11499977111816406,-1.7375011444091797,-1.6500015258789062,0.55999755859375,3,0.047071332237701435,1.1025563277303116,45.349998474121094,-2.069764553503309,45.47000122070313,1.02563663662195,46.22999954223633,0.047071332237701435
6603,2013-06-14,46.02999877929688,47.06000137329102,45.77999877929688,47.0099983215332,4358100.0,-0.019595356095686967,1.370362782877719,-0.6577170726711764,42.910465819147696,40.3595745905704,-0.22921070594103554,0.7344626697923147,-0.3578405213542979,-0.46762797288989333,14.425692799236922,1.2800025939941406,-0.7995650999133517,-0.520001220703115,-2.430019574562607,1.3900171331563769,-1.4750103976328646,0.43500795622663446,-0.9505979156494178,45.212659106265846,6.434992064043577,0.9550091769297461,6,0.020002365112297582,0.805002212524407,-0.8174991607666087,-0.7299995422363352,1.720001220703118,4,0.06256791537023854,-1.080533544976254,46.95000076293945,1.1025563277303116,45.349998474121094,-2.069764553503309,45.47000122070313,0.06256791537023854
6604,2013-06-17,46.43000030517578,46.75,46.04999923706055,46.38000106811523,3113600.0,0.008690018172644587,1.0289917569203721,-0.05101965348520231,42.33668955800394,40.395760852094675,-0.582275408546856,0.26121950399672045,-0.7176955198125796,-0.8569579038703168,13.139143574484894,0.7200012207031179,-0.8415009450011794,-0.0649997711181669,-1.918719247968724,1.7887197057323903,-0.9918595095434455,0.8618599673071117,-1.2713754211425723,66.4893239264573,29.17978781549226,0.9268597384252781,6,-0.36499977111816406,0.4050006866455078,-1.080000877380371,-1.1300010681152344,1.3299980163574219,0,0.04867538890111245,1.370362782877719,46.02999877929688,-1.080533544976254,46.95000076293945,1.1025563277303116,45.349998474121094,0.04867538890111245
6605,2013-06-18,46.75,47.06000137329102,46.38000106811523,46.43999862670898,2073000.0,0.0068920890097117216,-2.162817930997735,6.200122072174435,45.89552964665235,40.45976490973517,-0.7753058426552428,-0.18398884647326952,-0.994936724937105,-1.1596863932945922,11.364931442505771,0.6800003051757955,-0.7398693768285938,0.3284999847412138,-1.345050376364462,2.0020503458468895,-0.5082751958116205,1.165275165294048,-1.515320056396476,83.51057461888527,45.90510951406205,0.8367751805528375,6,-0.6849994659423828,0.08500099182128906,-1.3325004577636719,-1.4500007629394531,0.7099990844726562,1,0.045989337451955103,1.0289917569203721,46.43000030517578,1.370362782877719,46.02999877929688,-1.080533544976254,46.95000076293945,0.045989337451955103
6606,2013-06-19,45.88999938964844,46.93999862670898,45.88999938964844,46.63999938964844,2346000.0,-0.018395734980782064,-1.7999979654947726,-2.419344121085283,46.182730860420506,40.55568365712334,0.18399491906949095,0.546514347962713,-0.11676363003260093,-0.2982574700502454,9.319677412947776,1.0499992370605398,-0.7012149776104053,-0.4315006256103544,-1.9690765616341181,1.1060753104134093,-1.2002885936222327,0.3372873424015239,-0.5823065888574135,26.874980628518042,-11.428552730056186,0.7687879680118814,6,0.23000144958496094,0.9450016021728516,-0.4724998474121094,-0.5900001525878906,2.0900001525878906,2,0.06951410947557846,-2.162817930997735,46.75,1.0289917569203721,46.43000030517578,1.370362782877719,46.02999877929688,0.06951410947557846
6607,2013-06-20,44.91999816894531,45.52999877929688,44.75,45.2599983215332,4030500.0,-0.021137529605675498,-1.2941258968792457,0.4533335367838542,46.47354915642009,41.07805697043535,1.1669791526171949,1.3925925604942506,0.8176368824424856,0.6673864095956503,8.023149203690489,1.1399993896484375,-0.6427948782936141,-1.2775016784667983,-2.848501021139924,0.2934976642063276,-2.0630013498033577,-0.4920020071302389,2.1400032043457102,7.359223717824842,-34.31102378325159,0.7854996713365627,6,0.9850025177001953,1.7700023651123047,0.4975013732910156,0.3800010681152344,2.3200035095214844,3,0.06411400680123513,-1.7999979654947726,45.88999938964844,-2.162817930997735,46.75,1.0289917569203721,46.43000030517578,0.06411400680123513
6608,2013-06-21,44.86999893188477,45.34000015258789,44.209999084472656,45.34000015258789,4449000.0,-0.001113072998633946,3.808502694630219,1.3823559110951333,44.37256461782023,42.329788841925385,1.0761873378493547,1.3379182627055357,0.8265294421123386,0.7090208889906222,7.727145676405608,1.1300010681152344,-0.6122939056520167,-1.2175008773803668,-2.838558846983922,0.40355709222318836,-2.0280298621821444,-0.40697189257858923,2.1438024139404277,23.15787078493041,-20.08419030630521,0.8105289848017793,6,0.7650012969970632,1.5500011444091726,0.8550004959106374,0.43000030517577414,2.2600021362304545,4,0.05883662697777425,-1.2941258968792457,44.91999816894531,-1.7999979654947726,45.88999938964844,-2.162817930997735,46.75,0.05883662697777425
6609,2013-06-24,44.33000183105469,44.900001525878906,43.34000015258789,44.34000015258789,4152000.0,-0.012034702778795037,1.7610617676547735,0.02127296928770891,43.144681067500436,43.69536817680226,1.4732552300512154,1.743638044341239,1.3408640907863116,1.2517986519894464,7.52588081383076,1.5600013732910156,-0.6122059631932046,-1.6154981613159194,-3.332037210106847,0.10104088747500839,-2.4737676857113797,-0.757228636920459,2.57164742431641,26.61293961295187,-19.38600639529956,0.8582695243954637,6,0.8699989318847656,1.654998779296875,1.3949975967407227,0.9699974060058594,3.0999984741210938,0,0.07714861330209755,3.808502694630219,44.86999893188477,-1.2941258968792457,44.91999816894531,-1.7999979654947726,45.88999938964844,0.07714861330209755
6610,2013-06-25,45.08000183105469,45.36999893188477,44.709999084472656,44.7599983215332,2951800.0,0.01691856460683927,-2.142841572737793,-32.00572300648607,48.26790428377804,45.41701099262475,0.7399272923378959,0.8339870421178119,0.6310935082673836,0.5126411942985953,6.53674151979219,1.0399971008300852,-0.6382293998373854,-0.7369981765747085,-2.2936086387178207,0.8196122855684038,-1.5153034076462646,0.041307054496847684,1.6079484781494173,48.33340044377673,-1.2038506607164408,0.7783052310715569,6,0.11999893188476562,0.904998779296875,0.7899980545043945,0.21999740600585938,3.329998016357422,1,0.05944978663759337,1.7610617676547735,44.33000183105469,3.808502694630219,44.86999893188477,-1.2941258968792457,44.91999816894531,0.05944978663759337
6611,2013-06-26,45.31000137329102,45.41999816894531,44.81999969482422,45.36000061035156,2408900.0,0.005102030454619211,6.059040010771268,-0.15624590222559082,48.208108494285455,45.31024705600319,0.562846869173633,0.46229643333142434,0.4193574545454908,0.2899819289985359,6.008041191344573,0.5999984741210938,-0.5851301957401489,-0.40199871063231996,-1.7791292947903585,0.9751318735257186,-1.0905640027113392,0.28656658144669933,1.1770719265161063,89.95445004746604,37.83708674700444,0.6885652920790181,6,-0.1100006103515696,0.6749992370605398,0.9799985885620046,0.259998321533196,3.1099967956542898,2,0.047450841889600914,-2.142841572737793,45.08000183105469,1.7610617676547735,44.33000183105469,3.808502694630219,44.86999893188477,0.047450841889600914
6612,2013-06-27,45.86999893188477,46.16999816894531,45.5,45.52000045776367,3061700.0,0.012359248325334526,-2.43589342306037,-7.00007629511062,46.28295892295691,45.68496851198199,-0.18602198700241956,-0.15528053261098052,-0.08422201858792278,-0.24880615851311205,6.189105130318414,0.8599967956542898,-0.43188440115544324,0.1894989013671946,-1.1397268937632248,1.518724696497614,-0.47511399619801153,0.8541117989324007,0.4282499790892018,89.39931281483095,40.48073717432464,0.6646128975652088,6,-0.6699981689453196,0.11500167846678977,0.4200010299682546,-0.299999237060554,2.1599998474121094,3,0.0459995783624243,6.059040010771268,45.31000137329102,-2.142841572737793,45.08000183105469,1.7610617676547735,44.33000183105469,0.0459995783624243
6613,2013-06-28,46.13000106811523,46.61000061035156,45.70000076293945,45.72999954223633,4041800.0,0.0056682394219487175,-2.956528950292737,1.1428664850135806,49.40048904944554,46.46983512214217,-0.4809210039702876,-0.38376520583794616,-0.30199720830172794,-0.4973679677551175,6.555255588097237,0.9099998474121094,-0.2770180773860673,0.4170009613037067,-0.9233227550077885,1.7573246776152018,-0.25316089685203735,1.0871628194594507,-2.7900009155273366,85.32111697120057,36.52196436009909,0.6701618581557475,6,-0.9300003051757741,-0.39500045776366477,0.2049989700317454,-0.5150012969970632,1.299999237060554,4,0.02406244493063303,-2.43589342306037,45.86999893188477,6.059040010771268,45.31000137329102,-2.142841572737793,45.08000183105469,0.02406244493063303
6614,2013-07-01,46.68999862670898,47.18000030517578,46.29999923706055,46.38000106811523,2296500.0,0.012139552257258046,-2.7446756704111257,0.7749909401285686,57.493838610250954,47.758536118097574,-1.1176970862312672,-0.9159009127449664,-0.7795074003587885,-1.044628442805731,6.702805239733137,1.049999237060554,-0.34726651061706093,0.9294986724853445,-0.4803832725041488,2.3393806174748377,0.22455769999059783,1.634439644980091,-3.2845984649658106,80.16188516994671,26.72957426202742,0.7049409724947484,7,-1.4299983978271413,-0.9549980163574148,-0.3549985885620046,-1.0749988555908132,0.8500022888183665,0,0.009423912065710471,-2.956528950292737,46.13000106811523,-2.43589342306037,45.86999893188477,6.059040010771268,45.31000137329102,0.009423912065710471
6615,2013-07-02,47.58000183105469,48.0099983215332,46.61000061035156,46.63000106811523,3968900.0,0.019061966813521902,-1.8282734092932034,3.0645427249458783,62.51404287529586,49.57312634197261,-2.098234857834953,-1.7241847893964035,-1.5704672001111106,-1.9105223954360184,7.078926258060555,1.3999977111816406,-0.26561035587664605,1.7115016937255874,0.09557709006933379,3.327426297381841,0.9035393918974606,2.519463995553714,-4.023617663574214,86.5204803889797,27.047813337352004,0.8079623018281255,7,-1.9050025939941406,-1.845001220703125,-1.2450017929077148,-1.9650020599365234,0.339996337890625,1,-0.003152617068228114,-2.7446756704111257,46.68999862670898,-2.956528950292737,46.13000106811523,-2.43589342306037,45.86999893188477,-0.003152617068228114
6616,2013-07-03,47.61999893188477,47.68999862670898,47.209999084472656,47.43000030517578,1130600.0,0.0008406284003961151,1.9091056215104802,0.19999839381297355,54.55781161931084,50.47137772673825,-2.0864353660402273,-1.6735671256320828,-1.5014993589982666,-1.938866313868111,7.475373323583281,0.479999542236321,-0.20409609543536078,1.6394989013671974,-0.13645129397258415,3.415449096706979,0.7515238036973102,2.5274739990370847,-3.796397915161137,84.46216532088341,28.47429103692602,0.8879750976698896,7,-1.9449996948242259,-1.9449996948242259,-1.2849988937378,-2.0049991607666087,-0.18000030517579546,2,0.016589687804431597,-1.8282734092932034,47.58000183105469,-2.7446756704111257,46.68999862670898,-2.956528950292737,46.13000106811523,0.016589687804431597
6617,2013-07-05,48.09000015258789,48.27000045776367,47.45000076293945,47.90999984741211,1996600.0,0.00986982845958062,2.0370307577106206,0.9473768747364474,64.92755113492807,52.75526511752801,-2.3015121513429335,-2.0543623764368135,-1.8944801896494,-2.39037122541356,7.8013855239200165,0.8199996948242188,-0.1891939429039411,1.9860000610351562,-0.013814674012515127,3.9858147960828276,0.986092693511317,2.9859074285589955,-4.015215297575679,92.99609624319069,34.17276203651423,0.9999073675238368,7,-2.2849998474121094,-2.2849998474121094,-1.6800003051757812,-2.4750003814697266,-0.5600013732910085,4,0.006862092229368955,1.9091056215104802,47.61999893188477,-1.8282734092932034,47.58000183105469,-2.7446756704111257,46.68999862670898,0.006862092229368955
6618,2013-07-08,48.68999862670898,48.77000045776367,48.2400016784668,48.36999893188477,3227900.0,0.01247657459383067,1.2083128029881587,1.7777730682828863,65.9154931090934,55.285355344371666,-2.5732654944880125,-2.6151731377441934,-2.402773084695184,-2.9749028235633617,8.783287389887679,0.6800003051757812,-0.09392303822161807,2.4759986877441307,0.16844258708348292,4.783554788404778,1.3222206374138068,3.6297767380744546,-4.279596523476648,96.76106107219167,37.300197497590645,1.1537780503303237,7,-1.9499988555908132,-2.634998321533196,-2.052497863769524,-3.074998855590813,-1.4499969482421804,0,-0.013555142042046664,2.0370307577106206,48.09000015258789,1.9091056215104802,47.61999893188477,-1.8282734092932034,47.58000183105469,-0.013555142042046664
6619,2013-07-09,48.959999084472656,49.11000061035156,48.79999923706055,48.959999084472656,3198900.0,0.005545296064468852,1.0666547988403439,0.0,65.67376254927997,57.2193395960941,-2.3662720203885,-2.814461143011769,-2.572171247995094,-3.2326591811173984,9.611626793948279,0.42000198364258523,0.09341668020594796,2.609499168395999,-0.004651894119866995,5.223650230911865,1.3024236371380624,3.9165746996539355,-4.1136371457871945,93.99993896484375,36.02876140075317,1.3070755312579336,7,-1.9949989318847656,-2.7349987030029297,-2.4174985885620117,-3.344999313354492,-1.7399978637695241,1,-0.03124997565169696,1.2083128029881587,48.68999862670898,2.0370307577106206,48.09000015258789,1.9091056215104802,47.61999893188477,-0.03124997565169696
6620,2013-07-10,48.77999877929688,49.1500015258789,48.54999923706055,48.86000061035156,3221300.0,-0.0036764768901488276,-1.2222269317170085,-100.0,72.68447099630157,59.93893542965145,-1.7949957242096346,-2.502051040877433,-2.3157645070723376,-3.0593799984030383,10.325017307524933,0.6000022888183523,0.3228006415414697,2.2639989852905344,-0.5284670075586035,5.056464978139672,0.8677659888659619,3.660231981715107,-3.422000200011489,80.9277174767979,18.237256317070525,1.3962329964245694,7,-1.454998016357429,-2.5349979400634837,-2.344998359680183,-3.164999008178718,-1.4399986267089915,2,-0.025420211045511842,1.0666547988403439,48.959999084472656,1.2083128029881587,48.68999862670898,2.0370307577106206,48.09000015258789,-0.025420211045511842
6621,2013-07-11,48.79999923706055,49.540000915527344,48.56999969482422,49.5099983215332,3571700.0,0.0004100134945503875,1.5194697104809465,8.874785428190755,85.79340507130053,64.32898500168963,-1.41687809721752,-2.3719446000899325,-2.2739920724844964,-3.0751959060104497,11.0365857577638,0.970001220703125,0.6361112541636373,2.111499404907228,-0.8013336938391262,5.024332503653582,0.6550828555340544,3.5679159542804015,-2.9111202452520644,64.59322371098834,-4.88574533333761,1.4564165493731764,7,-1.1799983978271484,-2.3599987030029297,-2.2299985885620117,-3.184999465942383,-1.9399986267089844,3,-0.01803280905477822,-1.2222269317170085,48.77999877929688,1.0666547988403439,48.959999084472656,1.2083128029881587,48.68999862670898,-0.01803280905477822
6622,2013-07-12,49.15999984741211,49.22000122070313,48.63000106811523,48.77999877929688,3012800.0,0.007377061802865015,1.359982605113171,-0.5352134621377276,87.43459087507755,68.55499631564874,-1.4093186738431598,-2.696119925844272,-2.537748873513408,-3.429993793376987,11.953320035466932,0.5900001525879048,0.8842260452529658,2.3610000610351562,-0.7542445920733982,5.476244714143711,0.8033777344808755,3.918622387589437,-2.686941347808606,70.76913145161053,-4.380398328056756,1.5576223265542786,7,-1.239999771118164,-2.719999313354492,-2.6474990844726562,-3.5450000762939453,-2.720001220703132,4,-0.03498781989507427,1.5194697104809465,48.79999923706055,-1.2222269317170085,48.77999877929688,1.0666547988403439,48.959999084472656,-0.03498781989507427
6623,2013-07-15,48.90999984741211,49.5,48.86000061035156,49.18000030517578,2342300.0,-0.005085435329047483,-2.459466147041539,-0.7105255232645818,92.09558063002838,72.39963431784624,-0.8085311295067612,-2.339228095931098,-2.2146698684611863,-3.1670907192256266,12.948403050666519,0.6399993896484375,1.1381853094004626,1.9670000076293945,-1.2627237000455906,5.19672371530438,0.3521381537919055,3.5818618614668836,-1.9462305612607906,36.36363636363637,-43.069621826135666,1.6148618538374924,7,-0.8349990844726562,-2.469999313354492,-2.3974990844726562,-3.2950000762939453,-2.0699996948242188,0,-0.028215110865273174,1.359982605113171,49.15999984741211,1.5194697104809465,48.79999923706055,-1.2222269317170085,48.77999877929688,-0.028215110865273174
6624,2013-07-16,48.68999862670898,49.04999923706055,48.29999923706055,48.88000106811523,3226700.0,-0.0044980826291041165,1.8301951977888342,0.7037115528617245,86.76167930592706,75.09381614347193,-0.3073122379747133,-2.0461388454813587,-1.967772484066252,-2.927031801534916,13.763687952960366,0.75,1.390933977735969,1.6339988708496023,-1.6772659201315037,4.945263661830708,-0.02163352464095425,3.289631266340159,-1.3140322798574928,31.451521108475117,-49.77107756770447,1.6556323954905532,7,-0.31499862670897727,-2.24999809265136,-2.177497863769524,-3.074998855590813,-2.469997406005845,1,-0.029780180512200327,-2.459466147041539,48.90999984741211,1.359982605113171,49.15999984741211,1.5194697104809465,48.79999923706055,-0.029780180512200327
6625,2013-07-17,48.9000015258789,49.25,48.58000183105469,48.77000045776367,3195300.0,0.004313060281228465,-1.6274524470241523,-0.6842073562479549,86.70754396845267,78.6660086267099,-0.34685801973061814,-2.199584144809286,-2.1588452019921434,-3.1193842989859064,14.398458317400515,0.6699981689453125,1.6221057510497943,1.7365016937255788,-1.671131697111214,5.144135084562372,0.03268499830718241,3.4403183891439753,-1.1777896480392798,48.38721585927421,-30.420093151279914,1.7038166954183982,7,-0.4050006866455007,-2.460000991821282,-2.3225011825561452,-3.285001754760735,-1.7800025939941264,2,-0.03435583338963033,1.8301951977888342,48.68999862670898,-2.459466147041539,48.90999984741211,1.359982605113171,49.15999984741211,-0.03435583338963033
6626,2013-07-18,49.08000183105469,49.47999954223633,48.97999954223633,49.0,3828500.0,0.003680987721043971,-7.333142602835527,0.6153936441797337,85.58756833247197,80.96156609310367,-0.332995471625118,-2.2433622068717654,-2.3174334073219214,-3.2557592507472606,15.633074523089926,0.579998016357429,1.7555736412808542,1.7570018768310547,-1.6979474656589275,5.211951219321037,0.029527205586063587,3.484476548076046,-1.0669437071850325,65.00017484018018,-11.952304922745029,1.7274746712449895,7,-0.1900005340576172,-2.6400012969970703,-2.660000801086426,-3.4650020599365234,-1.5700035095214844,3,-0.035452355614335684,-1.6274524470241523,48.9000015258789,1.8301951977888342,48.68999862670898,-2.459466147041539,48.90999984741211,-0.035452355614335684
6627,2013-07-19,47.79999923706055,48.11000061035156,46.849998474121094,47.7400016784668,11261200.0,-0.026079921480040347,2.7058869728146844,0.7499523173755483,65.09942345022071,80.87089168656226,1.007493089232426,-0.776337573185927,-1.038188139516322,-1.9424846493881276,15.751767369385828,2.2300033569335938,1.7404186111255058,0.33299922943115234,-2.9352723718646985,3.601270830727003,-1.301136571216773,1.9671350300790778,1.7400016784667969,35.84906475192966,-38.39062770754785,1.6341358006479252,7,0.3950004577636719,-1.3599987030029297,-1.3849983215332031,-2.184999465942383,-0.5499992370605469,4,-0.01966524355046806,-7.333142602835527,49.08000183105469,-1.6274524470241523,48.9000015258789,1.8301951977888342,48.68999862670898,-0.01966524355046806
6628,2013-07-22,47.5099983215332,48.08000183105469,47.18000030517578,47.70000076293945,4190300.0,-0.006066964856821566,-1.1176544506377288,-3.1668362156663274,57.794659433743384,79.99543578483598,1.2432493554267978,-0.29345943585694556,-0.7449152934830892,-1.6326953508204625,15.454278936697873,0.9000015258789062,1.8175873469464747,-0.08900165557861328,-3.1202963559696073,2.9422930448123807,-1.6046490057741067,1.4266456946168802,1.976202545166018,25.09504104061418,-46.39636428695984,1.5156473501954966,7,0.6850013732910156,-1.069997787475586,-1.0799980163574219,-1.894998550415039,-0.859996795654304,0,-0.02252156877764533,2.7058869728146844,47.79999923706055,-7.333142602835527,49.08000183105469,-1.6274524470241523,48.9000015258789,-0.02252156877764533
6629,2013-07-23,47.75,48.47999954223633,47.7400016784668,48.20000076293945,2951000.0,0.005051603598100307,-2.1489444593245515,2.3683946353999357,51.843794632291974,77.6798050777238,0.9091679696944013,-0.2783789847129299,-0.9758873230342928,-1.8449252687690745,14.448968076729207,0.970001220703125,1.7832692617316042,-0.01999988555908061,-2.631641179020889,2.5916414079027277,-1.3258205322899883,1.285820761171827,1.6834768188476588,34.22057643968502,-33.90866399997371,1.3058206467309046,7,0.44499969482421875,-1.3099994659423828,-1.3074989318847656,-2.135000228881836,-0.5600013732910227,1,-0.019057588427478733,-1.1176544506377288,47.5099983215332,2.7058869728146844,47.79999923706055,-7.333142602835527,49.08000183105469,-0.019057588427478733
6630,2013-07-24,47.7599983215332,47.91999816894531,47.349998474121094,47.86999893188477,3117400.0,0.0002093889326324483,4.428592188919164,0.24444538634342272,51.528374459238556,73.87257945416137,0.8261447572626466,-0.08148175715315631,-0.9701060336667666,-1.8199458668108264,13.940815338672335,0.5699996948242188,1.689068234486534,-0.14400138854980327,-2.4291053297878165,2.14110255268821,-1.2865533591688134,0.9985505820692069,1.621808930419924,34.60074060214174,-30.162811484274954,1.1425519706190082,7,0.41500091552734375,-1.319997787475586,-1.30999755859375,-2.144998550415039,-1.109996795654304,2,-0.032244496544208245,-2.1489444593245515,47.75,-1.1176544506377288,47.5099983215332,2.7058869728146844,47.79999923706055,-0.032244496544208245
6631,2013-07-25,47.459999084472656,47.790000915527344,47.04999923706055,47.52999877929688,2878000.0,-0.006281391281483528,1.5084633985491316,0.6363573311139089,42.857142857142854,68.91952967439083,1.0237319854557043,0.40880842255884886,-0.6555536650968605,-1.472786234379825,13.54746779790651,0.7400016784667969,1.5623173646223805,-0.5515005111694364,-2.500333348487878,1.3973323261490052,-1.5259169298286537,0.4229159074897808,1.8711719919238305,37.42332580535695,-22.78712647668815,0.9744164186592207,7,0.7150001525878906,-1.019998550415039,-1.0099983215332031,-1.8449993133544922,-0.9699974060058594,3,-0.0071639308711896055,4.428592188919164,47.7599983215332,-2.1489444593245515,47.75,-1.1176544506377288,47.5099983215332,-0.0071639308711896055
6632,2013-07-26,47.97999954223633,48.040000915527344,47.18000030517578,47.36999893188477,4243900.0,0.010956604884002186,1.3561552208856327,-8.714332425067134,41.80141416597518,63.3312889561627,0.3562046512518293,0.057960637597261666,-1.1362827583881199,-1.9525023479542725,13.788668712530916,0.8600006103515625,1.4097504590393442,-0.13700008392333984,-1.8060762112154336,1.532076043368754,-0.9715381475693903,0.6975379797227106,1.3015480821146497,65.03497249683888,9.05764231505286,0.8345380636460484,7,0.1849994659423828,-1.539999008178711,-1.5024986267089844,-2.364999771118164,-1.1300010681152344,4,-0.00979577376380314,1.5084633985491316,47.459999084472656,4.428592188919164,47.7599983215332,-2.1489444593245515,47.75,-0.00979577376380314
6633,2013-07-29,47.2400016784668,47.81999969482422,47.09000015258789,47.77000045776367,2641500.0,-0.015423048579192189,1.3174689676052074,-0.8688495885134053,32.08338598402756,57.25592303150721,0.9324592678947425,0.9332278330471127,-0.3725398346871742,-1.1797866537515347,14.475416220214294,0.8899993896484375,1.1643965798083187,-0.9324979782104492,-2.3828684482443805,0.517872491823482,-1.6576832132274149,-0.20731274319348358,1.9929149628795813,13.286881178874586,-36.316026089078356,0.7251852350169643,7,0.9249973297119141,-0.8000011444091797,-0.9425010681152344,-1.6250019073486328,0.48999786376953125,0,0.00021164947455454275,1.3561552208856327,47.97999954223633,1.5084633985491316,47.459999084472656,4.428592188919164,47.7599983215332,0.00021164947455454275
6634,2013-07-30,47.13000106811523,47.36999893188477,46.97999954223633,47.25,2639600.0,-0.0023285479772052753,1.166682561380039,0.22641360050672152,32.558190174870845,51.239328165553665,0.8916719170921041,1.1361325924216032,-0.28084730906341093,-1.050468821262534,15.118362036566735,0.3899993896484446,0.8456762827606923,-1.0644987106323285,-2.4311151834177522,0.30211776215309527,-1.7478069470250404,-0.3811904742396166,2.0552572098866477,14.151069013541488,-30.188663306360496,0.6833082363927112,7,1.0349979400634837,-0.6900005340576101,-1.1025009155273366,-1.5150012969970632,1.299999237060554,1,-0.010184585855251838,1.3174689676052074,47.2400016784668,1.3561552208856327,47.97999954223633,1.5084633985491316,47.459999084472656,-0.010184585855251838
6635,2013-07-31,47.43000030517578,47.7599983215332,47.13999938964844,47.290000915527344,2345300.0,0.0063653560420458,-1.8181613261201277,-1.1666719649044037,36.32737220969702,45.765973040800894,0.4036751376690617,0.8688666693132632,-0.6182903308174872,-1.3426226503661525,14.99673863651669,0.6299972534179759,0.5140329239278785,-0.7569993972778306,-2.139371079112287,0.6253722845566259,-1.4481852381950588,-0.06581355636060238,1.7085527767484763,42.45284716399219,0.647159867532622,0.6911858409172299,7,0.2349987030029297,-0.30500030517578125,-1.8374996185302734,-1.8150005340576172,1.5600013732910156,2,-0.0050601239072860515,1.166682561380039,47.13000106811523,1.3174689676052074,47.2400016784668,1.3561552208856327,47.97999954223633,-0.0050601239072860515
6636,2013-08-01,48.40999984741211,48.47999954223633,47.97000122070313,48.08000183105469,3514400.0,0.020662018467863863,1.1702176012726246,2.357138964577657,43.3392597732053,43.348177076688074,-0.7614315472095257,-0.05155673246747483,-1.614479414179769,-2.30516634449107,15.06726493323509,1.0499992370605469,0.2654669324188248,0.18350009918212606,-1.1756059216622887,1.5426061200265409,-0.4960529112400849,0.863053109604337,0.682782142356082,95.33335367838541,54.828831714899195,0.6795530104222082,8,-0.6800003051757812,-1.2299995422363281,-2.8174991607666016,-2.7950000762939453,1.720001220703118,3,-0.03635609021030184,-1.8181613261201277,47.43000030517578,1.166682561380039,47.13000106811523,1.3174689676052074,47.2400016784668,-0.03635609021030184
6637,2013-08-02,48.41999816894531,48.56999969482422,48.04999923706055,48.349998474121094,2000700.0,0.00020653421947369743,1.8107924201496999,0.21212156241691424,45.4545325866251,41.97705187145271,-0.753469616772918,-0.037486791557725496,-1.6250883762653672,-2.304658692050282,14.732669285130529,0.5200004577636719,-0.012573028257939711,0.17699851989745952,-1.1831421965203006,1.5371392363152196,-0.5030718383114205,0.8570688781063396,0.6279281505099377,90.56594267398256,47.49127827834534,0.680070358208879,8,-0.6449985504150391,-0.8999977111816406,-2.8274974822998047,-2.8049983978271484,1.8000030517578196,4,-0.03985949119090093,1.1702176012726246,48.40999984741211,-1.8181613261201277,47.43000030517578,1.166682561380039,47.13000106811523,-0.03985949119090093
6638,2013-08-05,48.02999877929688,48.4000015258789,47.90999984741211,48.4000015258789,1768100.0,-0.008054510623640598,1.6486380600862542,-5.28577656675729,44.064751039607806,41.112713694487795,-0.31508572854971106,0.31677295214593215,-1.2296054712442555,-1.902163004352758,13.970272220977836,0.5099983215332031,-0.30848302588987053,-0.1800008773803654,-1.5264347203993864,1.1664329656386556,-0.8532177988898724,0.49321604412914155,0.9739689832516873,66.03768152799049,20.60492361433647,0.6732169215095102,8,-0.25499916076660867,-0.40999794006348367,-2.4374980926513743,-2.414999008178718,2.1100006103515554,0,-0.02456798532513027,1.8107924201496999,48.41999816894531,1.1702176012726246,48.40999984741211,-1.8181613261201277,47.43000030517578,-0.02456798532513027
6639,2013-08-06,47.43000030517578,48.02000045776367,47.22999954223633,47.88999938964844,3133800.0,-0.012492160927968343,1.1944432670707412,1.2432315400953113,37.647042229682185,39.57034344675931,0.26233449434543843,0.8393020969454739,-0.6342062011516489,-1.3120312751152312,12.797643706035128,0.799999237060554,-0.4411158719667654,-0.7034994125366225,-2.044359661005956,0.6373608359327108,-1.3739295367712856,-0.03306928830195943,1.5308880716042381,20.279779974710962,-23.75565325478948,0.6704301242346666,8,0.3449993133544922,0.48999977111816406,-1.9624996185302734,-1.8150005340576172,1.970001220703118,1,0.0063250945631516675,1.6486380600862542,48.02999877929688,1.8107924201496999,48.41999816894531,1.1702176012726246,48.40999984741211,0.0063250945631516675
6640,2013-08-07,47.540000915527344,47.65999984741211,47.0,47.2599983215332,2607600.0,0.0023192201063417794,1.538458716942376,-0.6087025027781002,36.90474800279748,38.908966240720936,0.1316945472817892,0.6657754648744074,-0.7630969348007994,-1.4431748072553319,11.917225690497947,0.6599998474121094,-0.5008642839591602,-0.531498908996582,-1.861117337411116,0.798119519417952,-1.196308123203849,0.133310305210685,1.3786696631994957,34.3949694581185,-6.69987454451347,0.6648092142072657,8,0.2349987030029297,0.5349998474121094,-2.0425004959106445,-1.9250011444091797,2.1599998474121094,2,0.018721063788573744,1.1944432670707412,47.43000030517578,1.6486380600862542,48.02999877929688,1.8107924201496999,48.41999816894531,0.018721063788573744
6641,2013-08-08,47.91999816894531,48.2400016784668,47.56000137329102,47.65999984741211,2319100.0,0.007993210898190384,-1.9565534685077521,0.928556831650795,51.20481050958463,39.95378805667754,-0.1968955030623647,0.22816876251707185,-1.1502210284788532,-1.822520733782639,10.646539638432232,0.7000007629394531,-0.5304947413556036,-0.10750160217285298,-1.393128690462575,1.178125486116869,-0.7503151463177105,0.5353119419720045,0.957298967689411,58.59862087733194,16.14456891770675,0.6428135441448596,8,-0.14499855041503906,0.27500152587890625,-2.214998245239258,-2.3049983978271484,2.0300025939941406,3,0.022328955559411945,1.538458716942376,47.540000915527344,1.1944432670707412,47.43000030517578,1.6486380600862542,48.02999877929688,0.022328955559411945
6642,2013-08-09,47.43999862670898,48.09000015258789,47.13999938964844,47.849998474121094,1949600.0,-0.010016685320898056,1.134825488943847,-1.5769326701586317,49.323019120743815,41.86930284964602,0.22177108926067035,0.6036527573574588,-0.6537363998470198,-1.3189473069895215,9.310640165755526,0.9500007629394531,-0.5724665809909553,-0.5015010833740305,-1.6949619296526848,0.6919597629046237,-1.0982315065133577,0.09522933976529657,1.3967525366754714,31.4284390820755,-12.675248161753807,0.5967304231393267,8,0.33500099182129617,0.7550010681152415,-1.7649993896484304,-1.8249988555908132,2.819999694824226,4,0.05670325715169322,-1.9565534685077521,47.91999816894531,1.538458716942376,47.540000915527344,1.1944432670707412,47.43000030517578,0.05670325715169322
6643,2013-08-12,47.52999877929688,47.61999893188477,47.02999877929688,47.11000061035156,1931900.0,0.0018971364922686362,-1.0344768619610611,-1.024386159156672,47.80874798626106,43.56380927313381,0.19806129438807574,0.4268502882891241,-0.6929830753544124,-1.3820561604327253,7.7372174022728775,0.5900001525878906,-0.5423111254787045,-0.34250087738036683,-1.4571664739402266,0.7721647191794929,-0.8998336756602967,0.21483192089956304,1.267017330302302,42.74177918470243,-2.504153805857676,0.5573327982799289,8,0.25500106811522727,0.6650009155273366,-1.7249984741211009,-1.914999008178718,2.850002288818345,0,0.0565958870290979,1.134825488943847,47.43999862670898,-1.9565534685077521,47.91999816894531,1.538458716942376,47.540000915527344,0.0565958870290979
6644,2013-08-13,47.2400016784668,47.9000015258789,47.209999084472656,47.70000076293945,3240500.0,-0.006101348796087147,-1.653833739252885,-1.0952406902815437,45.09435999309038,44.53791902684419,0.5646856339138111,0.6352152656768553,-0.3629377906939837,-1.0621102306109051,6.640517297602895,0.6900024414062429,-0.5537429591756293,-0.5599981307983413,-1.6388280702453102,0.5188318086486277,-1.0994131005218293,-0.02058316107485325,1.5180740784228277,19.35494787100188,-26.112376080295082,0.5394149697234856,8,0.5449981689453125,0.9549980163574219,-0.8425016403198242,-1.1850013732910156,2.9899978637695312,1,0.06138860305128935,-1.0344768619610611,47.52999877929688,1.134825488943847,47.43999862670898,-1.9565534685077521,47.91999816894531,0.06138860305128935
6645,2013-08-14,47.22000122070313,47.47999954223633,47.06000137329102,47.20000076293945,2437500.0,-0.00042337970052996887,-1.7999949137241293,-0.04347934254392602,47.60957779871737,45.01239880745665,0.6166079955174766,0.551159227387295,-0.29197960147984503,-1.0212341746104059,5.382808471515267,0.4199981689453054,-0.4464315440824933,-0.4959985733032184,-1.470805028218372,0.4788078816119352,-0.9834018007607952,-0.008595345845641589,1.4999129905311221,15.70264348429209,-29.510611528822302,0.4874032274575768,8,0.5649986267089773,0.9749984741210866,-0.6250009536743235,-0.9950008392334055,2.6199989318847585,2,0.04616688371070965,-1.653833739252885,47.2400016784668,-1.0344768619610611,47.52999877929688,1.134825488943847,47.43999862670898,0.04616688371070965
6646,2013-08-15,47.34000015258789,47.75,47.06999969482422,47.08000183105469,2706700.0,0.0025412733753200634,-3.8571000395089987,12.99961853899977,43.07358092051705,44.74784862233352,0.3675162324470591,0.3100145537611354,-0.35728634242637725,-1.1136996038414537,3.8502906001547736,0.6800003051757812,-0.3252112561341036,-0.2889995574951172,-1.0349599201794462,0.4569608051892118,-0.6619797388372817,0.0839806238470473,1.3425157439041016,29.24537468555732,-12.904524262762994,0.37298018134216476,8,0.3600006103515625,0.8549995422363281,-0.5549993515014648,-1.0949993133544922,1.9000015258789062,3,0.04985214623457401,-1.7999949137241293,47.22000122070313,-1.653833739252885,47.2400016784668,-1.0344768619610611,47.52999877929688,0.04985214623457401
6647,2013-08-16,46.86000061035156,47.47000122070313,46.68999862670898,47.34000015258789,3132800.0,-0.010139407281140156,1.1081103372906411,-1.846164003697346,45.64217875750804,44.923118368766886,0.6738181640217391,0.7546734855420638,0.1652183564332006,-0.6212922694252256,3.8777008166598517,0.7800025939941548,-0.24977955043454614,-0.7219991683959961,-1.5377789379619529,0.09378060116996068,-1.129889053178971,-0.31410928361302126,1.7858649376930131,14.049717051025981,-30.439551881614207,0.40788988478297805,8,0.6049995422363281,1.2349987030029297,0.1700000762939453,-0.4200000762939453,2.3999977111816406,4,0.06594110354973615,-3.8571000395089987,47.34000015258789,-1.7999949137241293,47.22000122070313,-1.653833739252885,47.2400016784668,0.06594110354973615
6648,2013-08-19,46.43999862670898,47.040000915527344,46.36999893188477,46.72000122070313,2196200.0,-0.008962910332310225,-2.1904705679331538,0.5833392938035248,42.61237859517571,45.474822409377275,0.9438118257345423,1.149330403087049,0.5956743213055447,-0.2036531748036836,4.026455260277317,0.670001983642571,-0.2997141255264921,-1.0885011672973732,-2.0512654394929584,-0.1257368951017881,-1.5698833033951658,-0.6071190311995807,2.1276322444821716,4.575135695781262,-41.944373419266014,0.4813821360977934,8,0.865001678466804,1.4950008392334055,0.740001678466804,1.9073486399179274e-06,2.9799995422363352,0,0.08225667114096846,1.1081103372906411,46.86000061035156,-3.8571000395089987,47.34000015258789,-1.7999949137241293,47.22000122070313,0.08225667114096846
6649,2013-08-20,46.84000015258789,47.06999969482422,46.290000915527344,46.36000061035156,2130600.0,0.008613297538920595,-1.5161294292095564,-1.714268197980867,43.81550272907216,46.24268404563003,0.5043559116316487,0.7142799346122501,0.21937229613508435,-0.6029172436062566,4.4272491279377215,0.779998779296875,-0.3671685369151163,-0.6429996490478516,-1.6468250571208145,0.3608257590251114,-1.1449123530843366,-0.14108694501136654,1.5957728022448734,37.671204243200165,-8.975946355775335,0.5019127040364818,8,0.4250011444091797,1.0450000762939453,0.41750049591064453,-0.39999961853027344,2.6300010681152415,1,0.07557644970100941,-2.1904705679331538,46.43999862670898,1.1081103372906411,46.86000061035156,-3.8571000395089987,47.34000015258789,0.07557644970100941
6650,2013-08-21,46.22000122070313,46.72000122070313,46.09000015258789,46.61999893188477,2691000.0,-0.013236527110696561,1.0999955495368576,-0.8333293596865587,25.170039781913317,43.34993174255543,1.0252364670845395,1.2785421477164576,0.8808556852611034,0.02507903462595351,4.7258003897480885,0.75,-0.4198357774091548,-1.1859987258911033,-2.3272140124560536,-0.04478343932615303,-1.756606369173575,-0.6153910826086317,2.044109970985197,7.831390365361135,-31.308244305115675,0.570607643282475,8,0.8699989318847585,1.5649986267089773,1.1874990463256765,0.21999931335448508,3.30999755859375,2,0.08675894019096253,-1.5161294292095564,46.84000015258789,-2.1904705679331538,46.43999862670898,1.1081103372906411,46.86000061035156,0.08675894019096253
6651,2013-08-22,47.11999893188477,47.34000015258789,46.31000137329102,46.31000137329102,2491000.0,0.019472039969971044,-1.5432145279179992,-2.0250054836586973,37.73583683434339,42.062467044066494,-0.00019563152849855214,0.3707763472151129,0.03752444207443517,-0.8550601682438881,4.5038102938915445,1.1199989318847585,-0.36000486214364,-0.269001007080071,-1.416939134626972,0.8789371204668299,-0.842970070853525,0.304968056693383,0.926701155893511,74.63753493347795,40.267882488513685,0.5739690637734514,8,-0.12499809265137429,0.6650009155273366,0.3475017547607351,-0.6799983978271555,1.979999542236321,3,0.05772498476995014,1.0999955495368576,46.22000122070313,-1.5161294292095564,46.84000015258789,-2.1904705679331538,46.43999862670898,0.05772498476995014
6652,2013-08-23,47.5099983215332,47.68999862670898,46.9900016784668,47.20000076293945,2996200.0,0.008276727472176004,1.0895488396456539,0.3827141888327933,45.09432753618386,41.76086477183569,-0.42378708963994427,-0.05927901480536235,-0.3416890603274254,-1.210117552547871,4.542921481861351,0.6999969482421804,-0.2936164459281727,0.14449844360351705,-0.9712910344984422,1.2602879217054763,-0.4133962954474626,0.7023931826544967,0.34103177272604057,88.74997019764959,55.97424045529546,0.5578947390509802,8,-0.5149974822998047,-0.17999839782714844,0.15500259399414062,-1.069997787475586,2.1500015258789062,4,0.03641345859929235,-1.5432145279179992,47.11999893188477,1.0999955495368576,46.22000122070313,-1.5161294292095564,46.84000015258789,0.03641345859929235
6653,2013-08-26,47.25,47.77000045776367,47.1500015258789,47.52999877929688,1874300.0,-0.005472496963136342,-1.5833518771656079,-0.9032289820831101,48.18547766860069,42.10432229133684,-0.23209021981868716,0.2123964377959311,-0.04404472177018448,-0.9174520606243988,4.533073460555721,0.6199989318847727,-0.3680256376524724,-0.11599979400634908,-1.231561458797124,0.9995618707844258,-0.6737806264017365,0.44178103838903837,-1.1599998474121094,69.04759742235504,33.25815580596141,0.5577808323953876,8,-0.31999969482421875,0.07999992370605469,0.06750011444091797,-0.8099994659423828,2.3800010681152273,0,0.042539647016575755,1.0895488396456539,47.5099983215332,-1.5432145279179992,47.11999893188477,1.0999955495368576,46.22000122070313,0.042539647016575755
6654,2013-08-27,46.6500015258789,47.02000045776367,46.25,46.709999084472656,3617700.0,-0.01269838040467941,1.2647062123439061,0.21427792915533328,41.83485198245652,41.462686089530074,0.30778202149522826,0.8164505968393811,0.5745086963731225,-0.28954048582199476,4.543585236120456,1.0,-0.41581236153523093,-0.6919982910156293,-1.8488276989986403,0.4648311169673818,-1.2704129950071348,-0.11358358702412374,-0.5264013671874963,33.33340902175697,-2.5236812265390327,0.5784147039915067,8,0.2799987792968821,0.6799983978271555,0.6674985885620188,-0.21000099182128196,2.1399993896484446,1,0.059378275508303435,-1.5833518771656079,47.25,1.0895488396456539,47.5099983215332,-1.5432145279179992,47.11999893188477,0.059378275508303435
6655,2013-08-28,47.18999862670898,47.5,46.58000183105469,46.70000076293945,3158200.0,0.01157550017507547,-1.5205576806504881,-8.166963377414987,43.49375265618355,41.509371837937465,-0.2647609510140043,0.27146965531755285,0.049407790893233994,-0.7991590398026389,4.7693843292394,0.9199981689453125,-0.4530149602645537,-0.1400011062622113,-1.2979655690997802,1.0179633565753576,-0.7189833376809958,0.43898112515657317,-1.033470462036128,61.84199629070949,27.66931558426124,0.5789822314187839,8,-0.259998321533196,0.14000129699707742,0.1275014877319407,-0.7499980926513601,2.260002136230476,2,0.04831537741778402,1.2647062123439061,46.6500015258789,-1.5833518771656079,47.25,1.0895488396456539,47.5099983215332,0.04831537741778402
6656,2013-08-29,46.6500015258789,47.31000137329102,46.599998474121094,47.099998474121094,1949000.0,-0.011443041249093122,-1.581814398668357,-0.9183651226158316,43.033518955456756,41.219520748820656,0.18670038702899205,0.7092132274644882,0.6260580326833605,-0.23927932490100545,4.43801027765187,0.710002899169929,-0.46679406101573306,-0.591998291015635,-1.6690611266493818,0.4850645446181119,-1.130529708832512,-0.05346687319875798,-0.4612039153442353,26.315881935154717,-7.865031123740469,0.5385314178168736,8,0.2799987792968821,0.6799983978271555,0.6574983596801829,-0.21000099182128196,2.359996795654304,3,0.06173627350945132,-1.5205576806504881,47.18999862670898,1.2647062123439061,46.6500015258789,-1.5833518771656079,47.25,0.06173627350945132
6657,2013-08-30,46.4900016784668,46.83000183105469,46.33000183105469,46.66999816894531,2739700.0,-0.0034297929727471477,-1.0000152589054787,0.3999949137024792,40.940770371295784,41.033786501722886,0.3226237960858498,0.7559678368280132,0.8528783400345361,-0.0813616786272604,4.112908466910553,0.5,-0.5041073611376987,-0.6554983139038058,-1.6290303998933169,0.3180337720857054,-1.1422643568985649,-0.16873227090904663,-0.26958001098755346,15.789579354463068,-16.593447841558163,0.4867660429947563,8,0.4399986267089844,0.8399982452392578,0.8174982070922852,-0.05000114440917969,2.4399986267089844,4,0.05614103466172149,-1.581814398668357,46.6500015258789,-1.5205576806504881,47.18999862670898,1.2647062123439061,46.6500015258789,0.05614103466172149
6658,2013-09-03,46.849998474121094,47.31000137329102,46.56999969482422,47.040000915527344,3861000.0,0.007743531569305961,1.0273925357691345,1.0555897001165624,46.64368213056275,41.34802865744406,0.03006307091006022,0.31941212326603363,0.5668747631295616,-0.44344419692119175,3.823181692321827,0.8199996948242259,-0.5213147328239103,-0.23650150299071981,-1.1235125026075181,0.6505094966260785,-0.6800070027991225,0.2070039968176829,-0.5985852308361643,47.9998779296875,13.39184603350131,0.44350549980840065,9,0.0800018310546875,0.48000144958496094,0.4525012969970703,-0.40999794006347656,1.7900009155273438,1,0.05997868654879879,-1.0000152589054787,46.4900016784668,-1.581814398668357,46.6500015258789,-1.5205576806504881,47.18999862670898,0.05997868654879879
6659,2013-09-04,47.72999954223633,47.90999984741211,46.72999954223633,46.77000045776367,3266300.0,0.018783374530979557,-1.269229358471188,-5.052561837455831,53.82308348255668,44.53170017973777,-0.7939024109038755,-0.5659794416011366,-0.20997343312831163,-1.3092579827755912,4.137335127543429,1.1800003051757812,-0.49801921024450735,0.6284996032714858,-0.2924661000352131,1.5494653065781847,0.1680167516181328,1.0889824549248388,-1.4482145546618241,88.60756131892117,49.47624652875453,0.4604828516533498,9,-0.6499996185302734,-0.39999961853027344,-0.42749977111816406,-1.289999008178711,1.9099998474121094,2,0.039807281460323196,1.0273925357691345,46.849998474121094,-1.0000152589054787,46.4900016784668,-1.581814398668357,46.6500015258789,0.039807281460323196
6660,2013-09-05,48.43000030517578,48.91999816894531,47.83000183105469,47.86999893188477,3093400.0,0.014665844744457202,-2.4062621072771813,0.5833353201567132,57.5172542975921,46.729635453432074,-1.2822942648253957,-1.2605120789781026,-0.8207389062501562,-1.962275750243606,4.562295820060065,1.1899986267089844,-0.40034968323293896,1.2840003967285156,0.20190984233447296,2.3660909511225583,0.7429551195314943,1.825045673925537,-2.0830867232077708,81.08113681084966,39.01807027781461,0.5410452771970197,9,-0.845001220703125,-0.9250011444091797,-1.1275005340576172,-1.989999771118164,1.7999992370605469,3,0.007433421599898127,-1.269229358471188,47.72999954223633,1.0273925357691345,46.849998474121094,-1.0000152589054787,46.4900016784668,0.007433421599898127
6661,2013-09-06,48.9900016784668,49.47999954223633,48.31000137329102,48.790000915527344,3931100.0,0.011563109018423168,-1.0172384876696596,0.35714334371019724,64.52935785498198,48.889083266631864,-1.731193642287991,-1.8300699566134284,-1.2905725935662105,-2.4841748288562684,5.353430174733294,1.1699981689453054,-0.31521724324161227,1.790501594543457,0.4681517170722529,3.112851472014661,1.1293266558078514,2.4516765332790627,-2.488703021280145,84.44450095851907,37.233579120779396,0.6611749387356022,9,-1.1250019073486328,-1.2050018310546875,-1.5950021743774414,-2.5500011444091797,1.4299964904785156,4,0.009389652351754263,-2.4062621072771813,48.43000030517578,-1.269229358471188,47.72999954223633,1.0273925357691345,46.849998474121094,0.009389652351754263
6662,2013-09-09,50.13000106811523,50.5099983215332,49.02999877929688,49.11000061035156,5333200.0,0.02327004185732684,-1.5084650423009838,5.099982833927752,72.9193045772646,51.63728625648341,-2.7496131655463003,-2.90726512358561,-2.3433514994835676,-3.563567907216516,6.42488267602177,1.5199966430664062,-0.040002553556121256,2.7960008621215735,0.9336828664840766,4.65831885775907,1.864841864302825,3.727159859940322,-3.390406340124599,90.3553962978058,36.19186557902757,0.9311589978187481,9,-1.7500019073486257,-1.8300018310546804,-2.6750011444091726,-3.69000053405761,-0.01000213623045454,0,-0.022341965344468973,-1.0172384876696596,48.9900016784668,-2.4062621072771813,48.43000030517578,-1.269229358471188,47.72999954223633,-0.022341965344468973
6663,2013-09-10,50.22000122070313,50.72000122070313,49.97999954223633,50.27000045776367,6400500.0,0.0017953351420363362,-1.7924454968799077,-0.049018837864212655,71.83467053328484,54.97059942879767,-2.6530057979198247,-2.935930755343122,-2.3516689896260488,-3.600924384676169,7.4885369100558625,0.740001678466804,0.1353034335487706,2.7515008926391644,0.48490756368484256,5.018094221593486,1.618204228162007,3.884797557116322,-3.103366133358243,87.46867695072926,29.92935407833255,1.1332966644771596,9,-1.6949996948242259,-1.8150005340576243,-2.5725011825561594,-3.780000686645515,0.759998321533196,1,-0.02568699490583748,-1.5084650423009838,50.13000106811523,-1.0172384876696596,48.9900016784668,-2.4062621072771813,48.43000030517578,-0.02568699490583748
6664,2013-09-11,50.13999938964844,50.22000122070313,49.63000106811523,50.08000183105469,4669400.0,-0.0015930272622477482,4.363607990012267,-1.199969481956377,77.22224989059212,58.71821023262085,-2.263966251088945,-2.7695236612357803,-2.207283161949178,-3.451923198154418,8.756902707003086,0.5900001525879048,0.24471180717942786,2.526499176025389,-0.03092804808797922,5.083926400138758,1.247785563968705,3.8052127880820734,-2.590960366300557,79.93072825094094,15.438459555595955,1.2787136120566844,9,-1.6149978637695312,-1.7349987030029297,-2.4424991607666016,-3.6999988555908203,1.6399993896484446,2,-0.029916234907447548,-1.7924454968799077,50.22000122070313,-1.5084650423009838,50.13000106811523,-1.0172384876696596,48.9900016784668,-0.029916234907447548
6665,2013-09-12,49.4000015258789,50.0,49.20000076293945,49.97000122070313,3594700.0,-0.014758633282359268,1.5396911898274297,-9.500381485249473,66.19322445896499,61.291510844121774,-1.3158920458916867,-1.9582312426092372,-1.4388645359298025,-2.6442930833255573,9.741226666442222,0.9399986267089844,0.3460400021900014,1.6775012969970646,-0.9926529246974312,4.34765551869156,0.3424241861498132,3.012578407844316,-1.4704470388483912,45.22822496268344,-17.23797013676755,1.3350771108472488,9,-0.8749999999999929,-0.9950008392333913,-1.5525016784667898,-2.960000991821282,6.149997711181648,3,0.004858256201547118,4.363607990012267,50.13999938964844,-1.7924454968799077,50.22000122070313,-1.5084650423009838,50.13000106811523,0.004858256201547118
6666,2013-09-13,49.70000076293945,49.93999862670898,49.43000030517578,49.58000183105469,2549400.0,0.006072858862228969,-1.4285519659221648,-0.2105245546171194,65.75543746137264,64.04869607635254,-1.2714581899743393,-2.1843526908436743,-1.7076604422254178,-2.8705565355309517,10.848670539248307,0.5399971008300781,0.5601328655385842,1.8595005035400405,-0.9447034403926651,4.663704447472746,0.4573985315736877,3.2616024755063933,-1.435592667868228,39.64503051753362,-18.69106581848144,1.4021019719663523,9,-1.0550003051757812,-1.2950000762939453,-1.7750005722045898,-3.260000228881836,6.299999237060547,4,0.010663959178288218,1.5396911898274297,49.4000015258789,4.363607990012267,50.13999938964844,-1.7924454968799077,50.22000122070313,0.010663959178288218
6667,2013-09-16,49.95000076293945,50.25,49.43000030517578,50.18000030517578,3090400.0,0.005030181009301415,3.432443578402565,-1.916679912261182,69.45248029849213,66.58300698390023,-1.0940992972673769,-2.3093918781092313,-1.9380606068021393,-3.0642580182400536,11.90980951341028,0.8199996948242188,0.7501886780321172,1.955000495910646,-0.960046370970872,4.870047362792164,0.49747706246989054,3.4125239293514014,-1.3909214927924012,49.3420904032784,-7.323510855193511,1.4575234334407572,9,-1.2250003814697266,-1.5450000762939453,-1.965001106262207,-3.510000228881836,7.200000762939446,0,0.009409357333875601,-1.4285519659221648,49.70000076293945,1.5396911898274297,49.4000015258789,4.363607990012267,50.13999938964844,0.009409357333875601
6668,2013-09-17,50.2599983215332,50.66999816894531,49.849998474121094,49.97999954223633,3409000.0,0.0062061572344109805,-2.0370307577106206,-1.2173884198829052,77.14287353255831,69.17409476723374,-0.9717051637440406,-2.4438273525917324,-2.243794728577896,-3.3125491488660614,12.79470437160163,0.8199996948242188,1.0150601002672914,2.073998069763185,-0.9117816599640634,5.059777799490433,0.5811082048995573,3.5668879346268128,-1.4416084173194221,72.10880470013053,11.975813098122394,1.4928898648636255,9,-0.9849967956542969,-1.8549976348876953,-2.274998664855957,-3.819997787475586,5.94000244140625,1,-0.0027855032694747983,3.432443578402565,49.95000076293945,-1.4285519659221648,49.70000076293945,1.5396911898274297,49.4000015258789,-0.0027855032694747983
6669,2013-09-18,50.38000106811523,50.88000106811523,49.77999877929688,50.16999816894531,4005900.0,0.0023876392874968566,-1.2222230784940096,0.7500136239781763,75.60196331520069,71.18350688030135,-0.7557491060954078,-2.4085096085181377,-2.366755946564787,-3.3676051607271162,13.69524482448297,1.1000022888183452,1.3405720111098702,2.017000770568842,-1.0513787371009116,5.0853802782385955,0.48281101673396165,3.5511905244037223,-1.3334178059227213,70.23810064441112,9.894924937239686,1.5341897538348772,9,-0.7849998474121023,-1.8950004577636648,-2.390001296997063,-3.94000053405761,6.6899986267089915,2,0.011909457352132335,-2.0370307577106206,50.2599983215332,3.432443578402565,49.95000076293945,-1.4285519659221648,49.70000076293945,0.011909457352132335
6670,2013-09-19,50.22999954223633,50.52000045776367,49.95000076293945,50.4000015258789,2340600.0,-0.0029774021972744924,1.780487351017408,-0.809522079526251,80.65066714742304,72.97476346835036,-0.3615915635215643,-2.047670792223869,-2.2157140845624212,-3.1648451611460473,14.428259596263459,0.5699996948242188,1.6270047227787785,1.666499328613284,-1.335614404778859,4.668613062005427,0.16544246191720902,3.167556195309359,-0.9267377872146412,55.172332146831835,-9.083662115796898,1.5010568666960729,9,-0.27499961853027344,-1.7449989318847656,-2.239999771118164,-3.789999008178711,8.0,3,0.03085803804870091,-1.2222230784940096,50.38000106811523,-2.0370307577106206,50.2599983215332,3.432443578402565,49.95000076293945,0.03085803804870091
6671,2013-09-20,49.84000015258789,50.47999954223633,49.66999816894531,50.31000137329102,3253200.0,-0.007764272211878143,1.0000094190339839,2.764680803321149,77.59471698966945,73.49425373639535,0.18065801207492882,-1.5214532166094372,-1.8298295094742514,-2.731962729823394,15.844992030972598,0.8100013732910156,1.8079265818852122,1.1404998779296847,-1.8325757380052963,4.113575493864666,-0.34603793003780225,2.6270376858971716,-0.3159948937331052,28.27583666790329,-40.37127804643005,1.48653780796749,9,0.20000076293945312,-1.3549995422363281,-1.8500003814697266,-3.3999996185302734,8.209999084472656,4,0.1145665944420382,1.780487351017408,50.22999954223633,-1.2222230784940096,50.38000106811523,-2.0370307577106206,50.2599983215332,0.1145665944420382
6672,2013-09-23,49.2400016784668,50.02999877929688,49.22000122070313,49.61000061035156,2238000.0,-0.012038492622073904,-2.951209073400522,0.7872297253424984,68.93821461324958,73.17242530083587,0.7164790012398967,-0.827635132218262,-1.2526083944386244,-2.07776442147167,17.035584684967798,0.80999755859375,1.902291225417848,0.4540012359619112,-2.4736771949741723,3.3816796668979947,-1.0098379795061305,1.917840451429953,1.6399993896484304,1.204846963982862,-67.16014568549116,1.463839215468042,9,0.7999992370605469,-0.7550010681152344,-1.292501449584961,-2.8000011444091797,9.419998168945312,0,0.1372867199655159,1.0000094190339839,49.84000015258789,1.780487351017408,50.22999954223633,-1.2222230784940096,50.38000106811523,0.1372867199655159
6673,2013-09-24,49.2599983215332,49.66999816894531,48.88000106811523,49.18999862670898,2216600.0,0.00040610565363063955,-1.2898638861552825,-0.18918891053995507,64.03669390851996,71.70736352505008,0.6101488527275478,-0.7265789077187605,-1.2875601733786368,-2.053912014072509,18.03933579510886,0.7899971008300852,1.8991075990872162,0.37349796295166016,-2.468926935594965,3.215922861498285,-1.0477144863216523,1.7947104122249726,1.586802749633783,18.999862670898793,-44.871132212592215,1.4212124492733134,9,0.6200027465820241,-0.7749977111816406,-1.4799985885620117,-2.819997787475586,9.11000061035157,1,0.16017059425876412,-2.951209073400522,49.2400016784668,1.0000094190339839,49.84000015258789,1.780487351017408,50.22999954223633,0.16017059425876412
6674,2013-09-25,49.41999816894531,50.02999877929688,49.25,49.47999954223633,2400300.0,0.003248068470643295,-2.9000162125561832,-0.857166212533973,60.081452787062,71.02827778372753,0.37691266660974065,-0.7045393960648596,-1.4538719049685227,-2.191041288066309,18.857442291889946,0.7799987792968821,1.715191040158409,0.3949979782104478,-2.251791557027815,3.0417875134487105,-0.9283967894086871,1.7183927458295827,1.348130902099605,32.926664743810704,-27.57901284243166,1.323394767619132,9,0.46000289916991477,-0.93499755859375,-1.7999982833862305,-2.9799976348876953,8.670001983642578,2,0.13719147804935727,-1.2898638861552825,49.2599983215332,-2.951209073400522,49.2400016784668,1.0000094190339839,49.84000015258789,0.13719147804935727
6675,2013-09-26,49.47000122070313,49.68999862670898,49.22999954223633,49.47000122070313,2445400.0,0.0010117979281762945,1.0909295833262111,-0.0,55.45454309006251,69.88373396469308,0.37759101540549267,-0.6060445218787933,-1.5165059953464635,-2.223079586612947,20.276357607756683,0.45999908447264914,1.534585765042479,0.3310009002685632,-2.1757048471023595,2.837706647639486,-0.9223519734169017,1.584353773954028,1.222602730224601,36.87504470352694,-19.75146334939943,1.2533528736854629,9,0.40999984741209516,-0.9850006103515696,-1.895000457763679,-3.030000686645515,8.819999694824212,3,0.1536284270585484,-2.9000162125561832,49.41999816894531,-1.2898638861552825,49.2599983215332,-2.951209073400522,49.2400016784668,0.1536284270585484
6676,2013-09-27,49.52999877929688,49.599998474121094,49.0,49.06999969482422,2587700.0,0.0012128068953562998,1.0,100.0,40.96380973829105,66.71832612467072,0.3251339981800214,-0.46295294856229674,-1.594500675977713,-2.264581127396447,21.658651619560757,0.5999984741210938,1.316824855207237,0.2469985961914105,-1.9720586090238754,2.4660558014066964,-0.8625300064162289,1.35652719879905,1.0901010563183533,56.52165259648769,3.989709751517104,1.1095286026076423,9,0.35000228881834516,-0.9649982452392649,-2.092498779296882,-3.089998245239265,8.880001068115227,4,0.17565114026564377,1.0909295833262111,49.47000122070313,-2.9000162125561832,49.41999816894531,-1.2898638861552825,49.2599983215332,0.17565114026564377
6677,2013-09-30,49.099998474121094,49.38000106811523,48.79999923706055,48.97000122070313,2637600.0,-0.008681613482201866,-1.4680864878903666,0.28260328728042733,34.69939944509643,62.002384559397186,0.6949645904855473,0.181935349602675,-1.1466005729923552,-1.8222296024756375,22.709892109967857,0.7299995422363352,1.238694653437662,-0.3135015487670927,-2.1071784835340353,1.4801753859998499,-1.2103400161505675,0.5833369186163821,1.4504974107941422,24.3901909520308,-22.742538400757944,0.8968384673834713,9,0.7400016784667969,-0.5349979400634766,-1.7099981307983398,-2.6599979400634766,8.780002593994134,0,0.18228108026636058,1.0,49.52999877929688,1.0909295833262111,49.47000122070313,-2.9000162125561832,49.41999816894531,0.18228108026636058
6678,2013-10-01,49.65999984741211,49.9000015258789,48.81999969482422,49.08000183105469,2153600.0,0.011405323639392284,1.0377366638716388,4.461617465813966,44.20289788302506,58.51359951137768,0.04570988882176863,-0.16522501342915774,-1.6724768019008565,-2.3628255464358574,24.310620518592152,1.0800018310546804,1.1545634670201537,0.10599975585937216,-1.221957288631394,1.4339568003501384,-0.5579787663860145,0.7699782781047588,0.7854662386318481,69.91877483043159,25.822124121042698,0.6639785222453846,10,0.0,-1.0949993133544922,-2.497499465942383,-3.219999313354492,8.299999237060547,1,0.18123238074212367,-1.4680864878903666,49.099998474121094,1.0,49.52999877929688,1.0909295833262111,49.47000122070313,0.18123238074212367
6679,2013-10-02,49.63000106811523,49.95000076293945,49.29999923706055,49.4000015258789,2683900.0,-0.0006040833545923885,-2.0232339451576986,0.3965522911281677,53.35276643685778,55.48049943242598,-0.046787053822697544,0.015194533875124705,-1.6157350352790232,-2.3119617256736475,25.363621399827053,0.6500015258789062,1.0143172523960118,-0.018999099731452418,-1.0320486840819,0.9940504846189953,-0.5255238919066798,0.48752569244377497,0.7167370069897245,72.1739765014954,27.054704136230214,0.5065247921752246,10,0.00999832153321023,-1.06500053405761,-2.5000009536743093,-3.19000053405761,6.340000152587905,2,0.17610311657608557,1.0377366638716388,49.65999984741211,-1.4680864878903666,49.099998474121094,1.0,49.52999877929688,0.17610311657608557
6680,2013-10-03,48.790000915527344,49.56999969482422,48.61999893188477,49.5099983215332,3705100.0,-0.01692524953676744,1.261906167546906,-3.130429734795084,38.53903725433862,51.14097946183367,0.6341565705340173,0.9312959083412906,-0.7585237131639531,-1.4525758235806734,25.211028245485135,1.0100021362304545,0.7626911187411665,-0.8769992828369126,-1.8083501935824131,0.05435162790858783,-1.3426747382096664,-0.41132382746415885,1.4639328292949472,12.782086435757826,-31.665220319963957,0.46567545537275146,10,0.5349979400634837,-0.1849994659423828,-1.6600008010864258,-2.3500003814697266,9.129997253417969,3,0.19061281128406038,-2.0232339451576986,49.63000106811523,1.0377366638716388,49.65999984741211,-1.4680864878903666,49.099998474121094,0.19061281128406038
6681,2013-10-04,49.45000076293945,49.849998474121094,48.4000015258789,48.9900016784668,4384100.0,0.013527358783099963,1.3015924916742467,-0.6388899190963373,44.29223386373336,48.40253715633186,-0.09720457352166534,0.3241440454472979,-1.383616926392591,-2.0881972566736806,24.714696560770133,1.4499969482421946,0.5282966208810151,-0.23999938964843892,-1.1223885824702364,0.6423898031733586,-0.6811939860593341,0.20119520676245628,0.6732181968478343,67.74191960583099,22.925916888445784,0.44119459641089726,10,-0.2350006103515625,-0.8449993133544922,-2.320000648498535,-3.010000228881836,8.89999771118164,4,0.17876643106572154,1.261906167546906,48.790000915527344,-2.0232339451576986,49.63000106811523,1.0377366638716388,49.65999984741211,0.17876643106572154
6682,2013-10-07,49.0099983215332,49.41999816894531,48.7599983215332,48.959999084472656,2422400.0,-0.008897925877000445,-1.9333276819395584,0.10869420994145257,36.141913437708816,45.303117104019506,0.34278873285353484,0.7124649227982047,-0.9298647521638372,-1.6170261683940694,23.482506364614014,0.69000244140625,0.2541289428244724,-0.6240016937255888,-1.5306417770287197,0.28263838957754217,-1.0773217353771543,-0.1706816520740233,0.9408988948632455,39.35465134880406,-1.9260059421166815,0.453320041651567,10,0.2050018310546875,-0.4049968719482422,-1.8799982070922852,-2.569997787475586,8.120002746582024,0,0.19179763003070516,1.3015924916742467,49.45000076293945,1.261906167546906,48.790000915527344,-2.0232339451576986,49.63000106811523,0.19179763003070516
6683,2013-10-08,48.93000030517578,49.5,48.90999984741211,49.099998474121094,2400200.0,-0.001632279516367019,-4.619073569482289,-3.4000152590218966,33.780742680172125,42.38081598103174,0.414659710759814,0.7281992391838372,-0.812907104472508,-1.5098404019604175,22.084961521533554,0.5900001525878906,0.005664754172002517,-0.6394996643066406,-1.5541172379990584,0.2751179093857772,-1.096808451152846,-0.18219087746043527,0.9199981689453125,34.19348646274054,-3.282796800583519,0.4573087868462075,10,0.24500083923339844,-0.2049999237060547,-1.8000001907348633,-2.489999771118164,8.619998931884766,1,0.1829143819153567,-1.9333276819395584,49.0099983215332,1.3015924916742467,49.45000076293945,1.261906167546906,48.790000915527344,0.1829143819153567
6684,2013-10-09,48.63999938964844,48.97999954223633,48.36999893188477,48.93000030517578,2496600.0,-0.005926852927010229,2.1282131538792233,1.705906112557221,32.75486705232929,39.858629754616935,0.6508232492442474,0.9487025075472602,-0.48500817505589566,-1.2144999929981708,20.807025723273426,0.6100006103515554,-0.15637494662784235,-0.8545005798339815,-1.8168985655157144,0.10789740584775132,-1.335699572674848,-0.3733015869931151,1.0649993896484347,18.243279815863083,-16.292544026219595,0.4811989928408655,10,0.5200004577636719,0.16500091552734375,-1.5099992752075195,-2.1999988555908203,9.639999389648445,2,0.19161183823550165,-4.619073569482289,48.93000030517578,-1.9333276819395584,49.0099983215332,1.3015924916742467,49.45000076293945,0.19161183823550165
6685,2013-10-10,49.63999938964844,49.6500015258789,48.90999984741211,49.16999816894531,2068200.0,0.020559210784299786,2.0203811540498204,-1.6206887479940018,48.084282927905846,40.64979344235192,-0.360429599715161,-0.03414625822875905,-1.4443800505825521,-2.214308712356228,20.27580619667191,1.0100021362304616,-0.24769937085928007,0.13349952697753764,-0.8299216926138087,1.096920746568884,-0.34821108281813196,0.6152101367732072,-1.2700004577636648,85.81086828207111,48.397789321744014,0.48171060979567304,10,-0.4799995422363281,-0.28499794006347656,-2.434999465942383,-3.1999988555908203,8.630001068115234,3,0.12751816899447244,2.1282131538792233,48.63999938964844,-4.619073569482289,48.93000030517578,-1.9333276819395584,49.0099983215332,0.12751816899447244
6686,2013-10-11,50.22999954223633,50.540000915527344,49.1500015258789,49.27999877929688,2842600.0,0.011885579368297261,-1.2975286339862329,2.0212729692876934,59.50094086119915,43.40552026636334,-0.939489832865064,-0.6138782278678292,-2.017651709380786,-2.7954156319635572,20.019722977032295,1.3899993896484446,-0.3050890647156592,0.6969997406005888,-0.3166773981610973,1.7106768793622749,0.1901611712197422,1.2038383099814354,-1.8600006103515554,85.7142354879028,41.91498685940569,0.5068385693808444,10,-0.7749996185302734,-0.6349983215332031,-2.685000419616699,-3.789999008178711,7.100002288818359,4,0.15309573356143047,2.0203811540498204,49.63999938964844,2.1282131538792233,48.63999938964844,-4.619073569482289,48.93000030517578,0.15309573356143047
6687,2013-10-14,50.41999816894531,50.56000137329102,49.43000030517578,49.86999893188477,3676900.0,0.0037825727342326587,1.7228756187350622,0.5789461003786555,60.780665586545005,45.24749445564333,-1.0309733809205497,-0.8083025400933437,-2.188691461454944,-2.967502038324426,19.51404300856626,1.1300010681152415,-0.3301553943764546,0.8634984970092745,-0.21085837760308124,1.9378553716216302,0.3263200597031002,1.4006769343154488,-1.9631991577148398,93.60716674563106,44.74303325723602,0.5371784373061765,10,-0.9549980163574148,-0.7949981689453125,-2.594998359680176,-3.2949981689453125,6.740001678466797,0,0.15727886936061064,-1.2975286339862329,50.22999954223633,2.0203811540498204,49.63999938964844,2.1282131538792233,48.63999938964844,0.15727886936061064
6688,2013-10-15,50.11999893188477,50.40999984741211,49.52000045776367,50.13000106811523,4332800.0,-0.005950004917796958,2.1228065478978997,-0.018185727463752063,56.34058609501503,45.5794744176608,-0.7362900386557811,-0.5473946896888506,-1.860255706627811,-2.645884025130208,18.666324923575033,0.8999977111816406,-0.29879946338979124,0.5704992294311566,-0.48623794061535364,1.6272363994776669,0.04213064440790504,1.0988678144544082,-1.5370077789306649,79.90858671720409,27.82933444071208,0.5283685850232547,10,-0.654998779296875,-0.49499893188477273,-1.7799997329711985,-2.454999923706062,6.790000915527337,1,0.13986437122150286,1.7228756187350622,50.41999816894531,-1.2975286339862329,50.22999954223633,2.0203811540498204,49.63999938964844,0.13986437122150286
6689,2013-10-16,50.97999954223633,51.20000076293945,50.459999084472656,50.6500015258789,4618800.0,0.01715883137827534,-1.084503258597809,-32.99275362323599,61.927320653428275,48.1781725731152,-1.5473782254338104,-1.4336438380505712,-2.661897514119538,-3.480642210176427,17.865305161966365,1.0800018310546804,-0.17589228072660035,1.4004999160766616,0.21791654984160402,2.583083282311719,0.8092082329591364,1.9917915991941868,-2.2783877760620044,90.39296363545502,34.887228108132064,0.5912916831175287,10,-1.1949996948242188,-1.1949996948242188,-2.514998435974121,-2.8699989318847656,6.909999847412109,2,0.1288740634330734,2.1228065478978997,50.11999893188477,1.7228756187350622,50.41999816894531,-1.2975286339862329,50.22999954223633,0.1288740634330734
6690,2013-10-17,51.77999877929688,51.959999084472656,50.77000045776367,50.81999969482422,6902700.0,0.015692413578736186,-1.2452855991247769,2.909105621510357,65.91230620311887,50.580402833046925,-2.0994196194506003,-2.2256787887093665,-3.39658484619369,-4.2581550842955735,17.22016519113836,1.1899986267089844,-0.10618140214427285,2.122999191284187,0.6052576047673455,3.640740777801028,1.3641283980257626,2.881869984542611,-2.8785158933813477,93.59428962401469,36.63835341465621,0.7588707932584221,10,-1.6149997711181712,-1.6149997711181712,-3.314997673034675,-3.569997787475593,6.130001068115227,3,0.12553109604550405,-1.084503258597809,50.97999954223633,2.1228065478978997,50.11999893188477,1.7228756187350622,50.41999816894531,0.12553109604550405
6691,2013-10-18,55.54999923706055,57.349998474121094,55.22000122070313,55.97000122070313,15598900.0,0.07280804454694234,-2.944446602970563,-0.43750248352923826,80.97983120788858,55.562393696400235,-5.4905265952662035,-5.845677824298193,-7.068369395745989,-7.979686381880661,17.72377866452063,5.569999694824212,0.026107070464135518,5.60749969482422,2.5637636278322447,8.651235761816196,4.085631661328229,7.1293677283202115,-6.342664731289304,77.27273165139825,15.528347828813239,1.5218680334959884,10,-2.690000534057617,-2.690000534057617,-7.08499813079834,-7.144998550415039,1.4799995422363352,4,0.04896491913700074,-1.2452855991247769,51.77999877929688,-1.084503258597809,50.97999954223633,2.1228065478978997,50.11999893188477,0.04896491913700074
6692,2013-10-21,56.0,56.2400016784668,55.11999893188477,55.47000122070313,5302600.0,0.00810082392655076,1.2178225300831538,-1.2618958955867412,80.77670204952963,60.78416695966219,-5.4140701611802555,-6.074723851437668,-7.397426015657203,-8.363579080769846,18.852704821132562,1.1200027465820241,0.33005575445345414,5.719500541687012,1.6692765427350196,9.769724540639004,3.6943885422110156,7.744612541163008,-5.815545818026777,82.75863580934694,21.13746670023675,2.025111999475997,10,-3.1400012969970703,-3.1400012969970703,-7.47499942779541,-7.594999313354492,0.9199981689453125,0,0.023750032697405166,-2.944446602970563,55.54999923706055,-1.2452855991247769,51.77999877929688,-1.084503258597809,50.97999954223633,0.023750032697405166
6693,2013-10-22,57.1500015258789,57.9000015258789,56.33000183105469,56.36000061035156,7368200.0,0.020535741533551866,-2.694123560510166,1.4905711982495604,82.92468980537373,66.35859171000045,-5.895408507128259,-6.960170167754008,-8.413528091888985,-9.423827698698283,20.632313590766017,1.9000015258788991,0.6218111653449867,6.475001907348627,1.4287626165310812,11.521241198166173,3.9518822619398577,8.998121552757397,-6.10568202884793,89.91935814663198,28.40893754675595,2.5231196454087716,10,-3.7450008392333913,-4.015001296997063,-8.585000991821282,-8.745000839233391,-0.420001983642571,1,0.00017494875356538486,1.2178225300831538,56.0,-2.944446602970563,55.54999923706055,-1.2452855991247769,51.77999877929688,0.00017494875356538486
6694,2013-10-23,56.20000076293945,56.77000045776367,55.75,56.68999862670898,5459900.0,-0.01662293504068002,2.1384555794218105,-0.6202497416632027,82.13355672301375,70.14184435390133,-4.20214644037442,-5.772124744030464,-7.32855735092366,-8.392838539428936,21.948589057713907,1.4000015258788991,1.0082625022116076,5.1860010147094755,-0.38854091888074294,10.760542948299694,2.3987300479143627,7.973271981504588,-4.195885781869777,76.15707562034305,8.132430746345449,2.7872709667951105,10,-2.674999237060554,-3.065000534057617,-7.359999656677246,-7.795000076293945,0.7599983215332031,2,0.012633435495268852,-2.694123560510166,57.1500015258789,1.2178225300831538,56.0,-2.944446602970563,55.54999923706055,0.012633435495268852
6695,2013-10-24,57.06999969482422,57.58000183105469,55.9000015258789,56.31999969482422,5176200.0,0.015480407830500864,-1.1132127982188342,-1.5306189178668965,82.45314242953299,72.69208897260509,-4.366553118840393,-6.37015867924039,-8.050049279438191,-9.17085831981354,23.434194420397407,1.6800003051757884,1.479990206274536,5.676000022888182,-0.4629509326562129,11.814950978432577,2.606524545115988,8.745475500660376,-4.240460597481253,70.14384688533013,1.9973744435001919,3.069475477772196,10,-3.404998779296875,-3.934999465942383,-8.029998779296875,-8.584999084472656,-0.8199996948242188,3,0.014368314336938415,2.1384555794218105,56.20000076293945,-2.694123560510166,57.1500015258789,1.2178225300831538,56.0,0.014368314336938415
6696,2013-10-25,58.22999954223633,58.66999816894531,57.29999923706055,57.33000183105469,5929900.0,0.020325912977310123,-1.8541558219654373,1.1999969482421875,86.99840248059442,75.6051708497217,-4.774503693646054,-7.21486738436694,-9.048869447299808,-10.23056124303244,25.410833242072812,1.5999984741210938,2.0665808991967793,6.4009998321533175,-0.38107885399843155,13.183078518305066,3.009960489077443,9.792039175229192,-4.690595704898328,87.60566982337407,15.163832374005025,3.3910393430758754,10,-4.135000228881836,-4.710000991821289,-9.00999927520752,-9.744998931884766,-1.579998016357429,4,-0.005495443883562268,-1.1132127982188342,57.06999969482422,2.1384555794218105,56.20000076293945,-2.694123560510166,57.1500015258789,-0.005495443883562268
6697,2013-10-28,58.04999923706055,58.13000106811523,57.65999984741211,58.02000045776367,4581800.0,-0.003091195373361111,3.947317699968172,0.033332061764344355,86.30572426241356,78.93463064609931,-3.797740844500943,-6.672056030184407,-8.690983718642329,-9.954124554057053,27.77317597603065,0.5699996948242188,2.546583930952302,5.773499488830566,-1.4190708062421749,12.966069783903308,2.1772143412941958,9.369784636366937,-3.6897003066653795,78.76714655239986,1.4257173087432307,3.5962851475363697,10,-3.4850006103515625,-4.530000686645508,-8.787498474121094,-9.564998626708984,-3.3499984741210938,0,-0.017571067548136532,-1.8541558219654373,58.22999954223633,-1.1132127982188342,57.06999969482422,2.1384555794218105,56.20000076293945,-0.017571067548136532
6698,2013-10-29,58.65999984741211,58.72000122070313,58.06000137329102,58.31999969482422,2861100.0,0.01050819325355179,1.869546468524711,11.3337995930824,88.8975140792824,81.93131880452754,-3.429607422374552,-6.928453337624347,-9.098803042230266,-10.477054078846585,29.759043237407024,0.6700019836425852,2.9772953058453027,5.933500099182126,-1.6834487604777593,13.550448958842011,2.1250256693521834,9.741974529012069,-3.610149038848917,97.97975257138724,12.619062991775678,3.808474429829943,10,-3.914999008178711,-5.114999771118157,-9.397499084472656,-10.174999237060547,-4.659999847412109,1,-0.029662490334008362,3.947317699968172,58.04999923706055,-1.8541558219654373,58.22999954223633,-1.1132127982188342,57.06999969482422,-0.029662490334008362
6699,2013-10-30,58.36999893188477,58.83000183105469,57.79999923706055,58.70000076293945,3390300.0,-0.004943759227441058,2.491510739270428,-0.9705931851585694,85.86687805790892,84.14849345505976,-2.2139118692022777,-6.271652015936219,-8.618717353391851,-10.09663296329851,31.700529550789025,1.0300025939941406,3.430512688080654,5.2064992904663185,-2.6611757221905066,13.074174303123144,1.2726617841379024,9.140336796794735,-2.6595210491363943,84.30024398436653,-0.9620474251356228,3.933837506328413,10,-1.3949985504150462,-4.769998550415046,-9.187498092651374,-9.88499832153321,-4.539997100830085,2,-0.028096615036129258,1.869546468524711,58.65999984741211,3.947317699968172,58.04999923706055,-1.8541558219654373,58.22999954223633,-0.028096615036129258
6700,2013-10-31,58.09000015258789,58.61999893188477,57.56000137329102,58.18999862670898,3192600.0,-0.004796963927027442,1.2083303530982197,0.30302399778053707,83.13659445974763,84.38813381637743,-1.055731962322426,-5.5434105039255,-8.127980798164252,-9.714789193265105,34.60200488059299,1.05999755859375,3.98788491823224,4.461500549316405,-3.4171166134582123,12.340117712091022,0.5221919679290963,8.400809130703713,-1.7556174801782518,51.63395922519391,-32.18437413012429,3.9393085813873077,10,-1.114999771118164,-4.489999771118164,-8.907499313354492,-9.604999542236328,-4.349998474121094,3,-0.019452591928851848,2.491510739270428,58.36999893188477,1.869546468524711,58.65999984741211,3.947317699968172,58.04999923706055,-0.019452591928851848
6701,2013-11-01,58.290000915527344,58.43999862670898,57.2599983215332,58.36000061035156,4613800.0,0.0034429465039438334,9.261062827573053,0.700007629510998,83.15080423569496,84.65192294817358,-0.9232827857073573,-5.319940037916332,-8.1395888576114,-9.808831918625629,37.23134235389599,1.1800003051757741,4.49827146281428,4.219501304626462,-3.6639570825891568,12.10295969184208,0.2777721110186562,8.161230498234268,-1.4564944113886966,65.60511411264751,-16.273778009660603,3.9417291936078085,11,-1.0,-4.690000534057617,-9.107500076293945,-9.805000305175781,-5.0,4,-0.03499744181654196,1.2083303530982197,58.09000015258789,2.491510739270428,58.36999893188477,1.869546468524711,58.65999984741211,-0.03499744181654196
6702,2013-11-04,58.40999984741211,58.65999984741211,58.09000015258789,58.45000076293945,3478300.0,0.002058653799965837,1.4782644751463685,0.5714441416893733,85.45765262701735,84.93336326168955,-0.7436779452568132,-4.953579225963416,-8.078489208046776,-9.846646792573438,40.02695149979717,0.5699996948242188,4.96504273754325,3.869500160217285,-3.8630277065315397,11.60202802696611,0.0032362268428727248,7.735764093591698,-1.1771942778902513,73.24834109634641,-8.51296679831016,3.8662639333744138,11,-1.1199989318847656,-4.809999465942383,-9.187499046325684,-9.924999237060547,-5.970001220703132,0,-0.030131798084762185,9.261062827573053,58.290000915527344,1.2083303530982197,58.09000015258789,2.491510739270428,58.36999893188477,-0.030131798084762185
6703,2013-11-05,57.88000106811523,58.52999877929688,57.66999816894531,58.27999877929688,3370400.0,-0.009073767859637538,-1.0975534869440393,9.999713904253646,80.369723394167,84.73738178070658,-0.11090150021101408,-3.919652223274788,-7.361434813604966,-9.222021715099885,42.71101274396243,0.8600006103515696,4.911279723186112,2.8920013427734332,-4.501899126673656,10.285901812220523,-0.8049488919501115,6.588951577496978,-0.6200027465820241,39.490532525687954,-39.47786989032936,3.696950234723543,11,-0.5149993896484304,-4.280000686645501,-8.677500724792473,-9.395000457763665,-4.850002288818345,1,-0.054941262033382454,1.4782644751463685,58.40999984741211,9.261062827573053,58.290000915527344,1.2083303530982197,58.09000015258789,-0.054941262033382454
6704,2013-11-06,57.959999084472656,58.38999938964844,57.5099983215332,58.29999923706055,3868800.0,0.0013821357097640874,2.3846165132230497,0.8500052452387236,79.04135648347992,84.35829445336734,0.09500127469127762,-3.4420968523958706,-7.23024824583846,-9.212354467702653,46.23596261766573,0.8800010681152344,4.842963801657632,2.5059993743896456,-4.359228523626356,9.371227272405648,-0.9266145746183554,5.938613323397647,0.8700027465820312,50.0,-25.998095973191823,3.4326139490080028,11,0.08500099182128906,-4.35999870300293,-8.847498893737793,-9.474998474121094,-5.25,2,-0.06832296664983095,-1.0975534869440393,57.88000106811523,1.4782644751463685,58.40999984741211,9.261062827573053,58.290000915527344,-0.06832296664983095
6705,2013-11-07,55.97000122070313,58.29999923706055,55.72000122070313,58.290000915527344,8411500.0,-0.03433398714981417,1.2051299607444153,6.823525451873107,52.370215211864355,80.5107180901751,2.13731692615886,-1.005087336685385,-5.065243962274899,-7.148462263927236,48.53159359229468,2.5799980163574148,4.566583423417555,0.1995014190673885,-6.09726706893214,6.496269907066917,-2.948882824932376,3.347885663067153,2.833600540161129,8.503405332534083,-64.55198211399374,3.148384243999763,11,1.3050003051757741,-2.3700008392334055,-6.867501258850105,-7.48500061035157,-2.740001678466804,3,-0.03823475688717448,2.3846165132230497,57.959999084472656,-1.0975534869440393,57.88000106811523,1.4782644751463685,58.40999984741211,-0.03823475688717448
6706,2013-11-08,57.91999816894531,57.95000076293945,56.040000915527344,56.040000915527344,5423000.0,0.034840037622169584,-1.031917699815352,-0.8103437503083024,59.26640670739118,77.5063494729504,0.1550243272566192,-2.4763957384878665,-6.79655871861965,-8.998743787457208,50.08071501277341,1.979999542236321,4.4122841973987335,1.764998435974121,-4.026111625275853,7.556108497224095,-1.1305565946508622,4.660553466599104,0.7602595703125061,74.82986312496507,2.8778671296244056,2.8955550306249864,11,-0.6449966430664062,-4.319997787475586,-8.954998016357422,-9.43499755859375,-5.259998321533203,4,-0.07216844997622396,1.2051299607444153,55.97000122070313,2.3846165132230497,57.959999084472656,-1.0975534869440393,57.88000106811523,-0.07216844997622396
6707,2013-11-11,58.349998474121094,58.72999954223633,57.86000061035156,57.959999084472656,2989500.0,0.007424038652790177,-1.9491672270211555,0.20744678692449728,56.2240558814056,73.87596522874188,-0.25473385878467525,-2.4051525930315023,-6.993213375254143,-9.310027752685386,51.8353787064099,0.8699989318847656,4.192141629725569,1.7984987258911147,-3.394291236404115,6.991288688186344,-0.7978962552564965,4.394893707038726,-2.6299972534179616,87.37537275696306,16.96511847387532,2.596394981147614,11,-1.0749969482421875,-4.749998092651367,-9.439997673034668,-9.864997863769531,-4.689998626708984,0,-0.0867180409754067,-1.031917699815352,57.91999816894531,1.2051299607444153,55.97000122070313,2.3846165132230497,57.959999084472656,-0.0867180409754067
6708,2013-11-12,57.13000106811523,57.77999877929688,56.81999969482422,57.56999969482422,4533700.0,-0.020908268001874064,1.2325643288990804,-1.1282033725889302,54.69223710122698,70.41211623355498,0.8106590486435081,-0.667267358251479,-5.5608412636659,-7.976404655146759,53.35845790561127,1.529998779296875,3.745383573408297,0.22800121307372478,-3.9921889944980933,4.448191420645543,-1.8820938907121842,2.338096316859634,-1.3497998809814291,46.84387487279019,-21.895971240591116,2.11009510378591,11,0.09499931335449929,-3.5300006866455007,-8.220000267028801,-8.645000457763665,-3.94000244140625,1,-0.08209351223036787,-1.9491672270211555,58.349998474121094,-1.031917699815352,57.91999816894531,1.2051299607444153,55.97000122070313,-0.08209351223036787
6709,2013-11-13,57.54999923706055,57.56000137329102,56.66999816894531,56.86000061035156,4530000.0,0.007351621934061692,1.5070410427512686,-1.56818359154866,52.53699878098891,67.01216115813736,0.29291476130643446,-0.6006144072031461,-5.787575010243643,-8.270559099215284,54.21608345799195,0.8900032043457102,3.3083990210526792,0.3194993972778306,-2.852386851699258,3.491385646254919,-1.2664437272107136,1.9054425217663749,-1.7108020828246993,60.79731019335828,-7.4441776335090495,1.585943124488544,11,-0.3249988555908203,-3.9499988555908203,-8.599998474121094,-9.064998626708984,-3.739997863769524,2,-0.07854040864787559,1.2325643288990804,57.13000106811523,-1.9491672270211555,58.349998474121094,-1.031917699815352,57.91999816894531,-0.07854040864787559
6710,2013-11-14,58.27999877929688,58.31999969482422,57.63000106811523,57.75,4424900.0,0.012684614281736284,1.2622883157815976,0.7681157016569191,50.276851091837216,63.35949969770872,-0.4551646079580465,-0.8629247028399121,-6.334409347290837,-8.881167776041003,54.69858611116639,0.7700004577636719,2.765284139915309,0.7244989395141701,-1.1712071503982031,2.6202050294265433,-0.22335410544202006,1.6723519844703603,-2.382985577301028,83.271338562355,16.757238106110833,0.9478530449561873,11,-1.0549983978271555,-4.409997940063484,-9.297498703002937,-9.79499816894532,-4.639999389648445,3,-0.09557309216696286,1.5070410427512686,57.54999923706055,1.2325643288990804,57.13000106811523,-1.9491672270211555,58.349998474121094,-0.09557309216696286
6711,2013-11-15,58.27000045776367,58.52000045776367,57.91999816894531,58.4900016784668,2853300.0,-0.000171556653099314,3.28574931880109,-0.4150975988944494,51.24154393022966,59.557709842510086,-0.5009857056130116,-0.6732187744217697,-6.155638812280053,-8.754297086099974,53.04793306010963,0.6000022888183594,2.3000213579744155,0.5785005569457979,-1.0877995130401175,2.2448006269317133,-0.2546494780471562,1.411650591938752,-2.316327528963008,77.66996224192943,12.18092664357772,0.8331500349929566,11,-1.0450000762939453,-4.279998779296875,-9.012499809265137,-9.78499984741211,-4.270000457763672,4,-0.08649392270351064,1.2622883157815976,58.27999877929688,1.5070410427512686,57.54999923706055,1.2325643288990804,57.13000106811523,-0.08649392270351064
6712,2013-11-18,57.33000183105469,58.56999969482422,57.13000106811523,58.4000015258789,3114100.0,-0.01613177654581166,1.0425569906553283,4.8636079900124525,42.76387147228074,55.37928185118939,0.301399833139655,0.3916070235503071,-5.091062331203467,-7.710647190075576,51.17556827820566,1.4399986267089915,1.8662681277689686,-0.4279981613159194,-1.905528414408046,1.0495320917762072,-1.1667632878619827,0.3107669652301439,-1.3208023699853086,34.737006950774386,-25.541610842368257,0.738765126546062,11,-0.10500144958496094,-3.200000762939453,-7.805001258850098,-8.845001220703125,-2.75,0,-0.0814582563141123,3.28574931880109,58.27000045776367,1.2622883157815976,58.27999877929688,1.5070410427512686,57.54999923706055,-0.0814582563141123
6713,2013-11-19,57.15999984741211,57.72000122070313,56.88000106811523,57.41999816894531,3113000.0,-0.0029653231852940776,-1.0487911535795522,0.24298915484823366,43.329651814697066,51.41131466576907,0.4006630886882405,0.5927890661126725,-4.798790823426387,-7.441081694978514,48.74091180772228,0.8400001525879048,1.390636359869852,-0.5985000610351534,-2.0751706669024443,0.8781705448321375,-1.3368353639687953,0.1398352418984885,-1.0963843847193928,25.78954131313821,-30.151314512810913,0.738335302933644,11,0.06500053405761719,-2.9849987030029297,-7.614999771118164,-8.674999237060547,-2.3899993896484375,1,-0.061231630674303816,1.0425569906553283,57.33000183105469,3.28574931880109,58.27000045776367,1.2622883157815976,58.27999877929688,-0.061231630674303816
6714,2013-11-20,56.90999984741211,57.540000915527344,56.790000915527344,57.29999923706055,2929600.0,-0.004373687905307455,-1.380962761126249,1.5000073360036386,43.473439284186135,50.422784007138155,0.5431784348353119,0.9472749842187156,-4.424326295698023,-7.100902697197512,46.76540772270933,0.75,0.8475868524209176,-0.8840000152587919,-2.231392757099563,0.4633927265819793,-1.557696386179181,-0.21030364433840276,-0.7930567031285207,6.741517650487768,-47.68925286436237,0.6736963709203873,11,0.47500038146972656,-2.2649993896484375,-7.364999771118164,-8.424999237060547,-2.4599990844726562,2,-0.06536638957436747,-1.0487911535795522,57.15999984741211,1.0425569906553283,57.33000183105469,3.28574931880109,58.27000045776367,-0.06536638957436747
6715,2013-11-21,57.88999938964844,58.06000137329102,57.0099983215332,57.31000137329102,3038600.0,0.017220164204250876,1.2826104082960996,-1.4871767283539863,47.963329124987865,49.16688649798224,-0.15179032660037706,0.03357921284300858,-5.24205144821984,-7.998319890653946,44.60079965717688,1.1500015258789134,0.4304032790477734,0.05499954223633097,-1.2488319688995801,1.358831053372242,-0.5969162133316246,0.7069152978042865,-1.7207951174057925,61.79770946559913,8.417708242645745,0.651915755567955,11,-0.1900005340576172,-3.089998245239258,-8.104999542236328,-9.244998931884766,-2.6300010681152344,3,-0.0704784601722932,-1.380962761126249,56.90999984741211,-1.0487911535795522,57.15999984741211,1.0425569906553283,57.33000183105469,-0.0704784601722932
6716,2013-11-22,57.90999984741211,58.11999893188477,56.9900016784668,57.90999984741211,4004200.0,0.0003454907233466642,4.380962761126101,0.0,47.42797982446089,48.18954471387727,-0.1937310890975752,-0.012252195851928604,-5.105870714550733,-7.935421945293584,42.086181074172636,1.1299972534179759,0.0341996022884814,0.09099998474120952,-1.200214795847529,1.3822147653299481,-0.5546074055531562,0.7366073750355753,-1.6895796697695928,62.9213314588441,11.556580928059951,0.6456073902943689,11,-0.29000091552734375,-0.9349994659423828,-7.745000839233398,-8.885000228881836,-3.8400001525878906,4,-0.07373511429830348,1.2826104082960996,57.88999938964844,-1.380962761126249,56.90999984741211,-1.0487911535795522,57.15999984741211,-0.07373511429830348
6717,2013-11-25,57.02999877929688,57.849998474121094,56.43999862670898,57.849998474121094,4509300.0,-0.015196012267897685,2.4390252979652014,-100.0,45.779526908799916,47.199243581385375,0.5356682772799743,0.82996779643927,-4.084753506737222,-6.984302615764513,39.25486032506711,1.470001220703132,0.11998656034440103,-0.7380010604858356,-2.070707929788149,0.594705808816478,-1.4043544951369924,-0.07164762583467876,-0.7593870143624883,35.11905032220617,-17.014569378709325,0.6663534346511556,11,0.47500038146971946,-0.05499839782715554,-4.170000076293952,-5.30999946594239,-3.4399986267089915,0,-0.05312991134758427,4.380962761126101,57.90999984741211,1.2826104082960996,57.88999938964844,-1.380962761126249,56.90999984741211,-0.05312991134758427
6718,2013-11-26,56.91999816894531,57.11999893188477,56.72999954223633,56.9900016784668,4051100.0,-0.0019288201421372442,1.3636468725073685,0.08537016533462424,44.851475949256184,46.34529660008174,0.6847567645623371,0.8463192876242402,-3.8419991411202616,-6.812681650415307,36.14057469167563,0.3899993896484446,-0.03388988484997668,-0.7610015869140625,-2.075581657998221,0.5535784841700959,-1.4182916224561382,-0.10371155137198684,-0.6001986484648825,28.57139613353273,-22.847632142168365,0.6572900355420784,11,0.5850009918212891,0.35500335693359375,-4.059999465942383,-5.19999885559082,-3.5199966430664134,1,-0.04111026727276479,2.4390252979652014,57.02999877929688,4.380962761126101,57.90999984741211,1.2826104082960996,57.88999938964844,-0.04111026727276479
6719,2013-11-27,56.72999954223633,57.13000106811523,56.27000045776367,56.72000122070313,2786300.0,-0.0033379942519506933,1.123454697014671,-0.1428260040323763,54.57830777100574,46.82323623110046,0.8338996090626694,0.9561773288656212,-3.522586104011154,-6.565853056903954,32.99491246063895,0.8600006103515554,-0.19172170913910236,-0.8690002441406222,-2.2070093911064674,0.4690089028252231,-1.5380048176235448,-0.19999567065769952,2.0,24.86483588540218,-30.661556479644794,0.6690045734829213,11,0.6900005340576172,0.5450019836425781,-3.4599990844726562,-4.73499870300293,-3.9399986267089844,2,-0.03454960515226879,1.3636468725073685,56.91999816894531,2.4390252979652014,57.02999877929688,4.380962761126101,57.90999984741211,-0.03454960515226879
6720,2013-11-29,56.959999084472656,57.40999984741211,56.599998474121094,57.040000915527344,1426000.0,0.0040542842251407585,-1.024995708481947,-8.001526135068639,42.705167701892194,45.874749983507414,0.4436183297155978,0.6716143365138905,-3.612994638919808,-6.7342341555300465,30.02626645302397,0.8100013732910156,-0.24312143174091716,-0.582500648498538,-1.9286194892831716,0.7636181922860956,-1.2555600688908584,0.09055877189378236,1.720800476074217,37.29725382810327,-15.135218955126469,0.6730594203923183,11,0.46000099182128906,0.31500244140625,-3.629998207092285,-4.964998245239258,-4.75,4,-0.04406598247676996,1.123454697014671,56.72999954223633,1.3636468725073685,56.91999816894531,2.4390252979652014,57.02999877929688,-0.04406598247676996
6721,2013-12-02,56.25,57.16999816894531,56.1500015258789,57.11000061035156,3569400.0,-0.012464871767636665,1.0816348773842106,10.749761586877742,34.693873011600985,44.97808348787633,0.9353044089775366,1.2869269207606209,-2.7562039647816263,-5.9664390251607315,27.086742197191526,1.0199966430664134,-0.31881795063313234,-1.1904996871948228,-2.6055234392170163,0.22452406482737075,-1.8980115632059196,-0.482987811183726,2.3825835784912073,5.882273743167586,-40.38980386266056,0.7075118760110959,12,0.8850002288818359,1.0250015258789062,-2.84999942779541,-4.254999160766602,-4.430000305175781,0,-0.01760002983940967,-1.024995708481947,56.959999084472656,1.123454697014671,56.72999954223633,1.3636468725073685,56.91999816894531,-0.01760002983940967
6722,2013-12-03,56.6500015258789,56.72000122070313,55.6500015258789,55.959999084472656,3402600.0,0.007111138237847037,1.578306829671835,-0.8023278508188204,46.026491948395474,45.277732391620596,0.47908153235429296,0.7887497448000573,-2.982396620259557,-6.311479942196307,23.81618094660888,1.069999694824233,-0.42224918940810596,-0.7024982452392621,-2.082121772608083,0.677125282129559,-1.3923100089236726,-0.012686481554851525,1.8832787705078147,56.81823600427397,10.179848166213446,0.6898117636844106,12,0.2349987030029368,0.5900001525878977,-2.8425025939941335,-4.270002365112298,-3.5900001525878764,1,-0.045542837803386194,1.0816348773842106,56.25,-1.024995708481947,56.959999084472656,1.123454697014671,56.72999954223633,-0.045542837803386194
6723,2013-12-04,54.70000076293945,56.790000915527344,53.77000045776367,56.4000015258789,9548600.0,-0.03442190133125844,1.4354846896789346,-2.4637605042016957,31.175702846661252,43.9113172318956,2.2835771210307243,2.622768371681353,-0.8783072539651187,-4.31330797158428,21.342586432769096,3.020000457763672,-0.5987592978659251,-2.4934989929199247,-4.287808031023154,-0.6991899548166955,-3.3906535119715357,-1.5963444738683137,3.660282807216795,25.549463217509043,-18.50073915637732,0.8971545190516144,12,1.2449989318847656,1.6000003814697266,-0.6575021743774414,-2.3200016021728516,-2.1500015258789062,2,-0.020292515445513692,1.578306829671835,56.6500015258789,1.0816348773842106,56.25,-1.024995708481947,56.959999084472656,-0.020292515445513692
6724,2013-12-05,54.0,54.5099983215332,53.63000106811523,54.47000122070313,6429100.0,-0.01279708872351093,2.2000166460902753,0.27647118221903616,21.61804867634062,40.98406384871258,2.8244006207814536,3.17359651885225,-0.034333046947566004,-3.5652046354352933,18.95124094025892,1.0699996948242259,-0.6417424922522557,-2.995499801635745,-5.248903226282579,-0.7420963769889113,-4.122201513959162,-1.8687980893123282,3.9930609211648402,9.788334692361891,-28.09027778488096,1.1267017123234155,12,1.875,2.230001449584961,0.14500045776367188,-1.5949993133544922,-0.9599990844726562,3,-0.011111082854094456,1.4354846896789346,54.70000076293945,1.578306829671835,56.6500015258789,1.0816348773842106,56.25,-0.011111082854094456
6725,2013-12-06,53.83000183105469,54.849998474121094,53.45000076293945,54.68999862670898,3961700.0,-0.0031481142397280504,1.3728845339428246,1.8297756639178846,21.1688429429841,38.06638197299294,2.6350244246429284,3.346634723260607,0.27901959859434555,-3.350957225039039,18.144545973708233,1.3999977111816406,-0.6950963625974467,-3.0584980010986342,-5.688664232201901,-0.42833176999536704,-4.373581116650271,-1.743414885546997,3.7267531048051907,10.215089599302688,-21.695355157137932,1.3150831155516354,12,1.819997787475586,2.259998321533203,1.457498550415039,-1.3700008392333984,-0.3300018310546875,4,-0.019320098089377402,2.2000166460902753,54.0,1.4354846896789346,54.70000076293945,1.578306829671835,56.6500015258789,-0.019320098089377402
6726,2013-12-09,53.7400016784668,53.90999984741211,53.27000045776367,53.68999862670898,4269500.0,-0.0016719329282275375,2.282053288469815,-0.05814330008029511,23.795628079949296,35.6237265475651,2.3147225349534324,3.275352629084203,0.5123498803453543,-3.219656042101029,17.338148739510036,0.6399993896484375,-0.7451813742724767,-2.9394983291625962,-5.871530557294257,-0.00746610103093559,-4.405514443228427,-1.473482215096766,3.32394275664263,13.352305669918191,-17.448750050507222,1.4660161140658308,12,1.5999984741210938,2.259998321533203,1.5474987030029297,-1.2800006866455078,-0.01000213623046875,0,-0.02847046048022739,1.3728845339428246,53.83000183105469,2.2000166460902753,54.0,1.4354846896789346,54.70000076293945,-0.02847046048022739
6727,2013-12-10,53.290000915527344,54.08000183105469,53.2400016784668,53.7599983215332,3472400.0,-0.00837366484712565,-1.947390259735914,-9.399374427828997,22.86116162597027,33.180358289422216,2.4344186146541062,3.506620594040598,1.117269196948783,-2.710113693294346,16.028510168597393,0.8400001525878906,-0.9464093084652063,-3.1364992141723604,-6.323737645676594,0.050739217331873476,-4.730118429924474,-1.542879998420247,3.242791362753678,1.4084295156622908,-28.786183303675084,1.5936192157521167,12,2.0349998474121094,2.6949996948242188,2.1549997329711914,-0.8299999237060547,0.8499984741210938,1,-0.027584935174486014,2.282053288469815,53.7400016784668,1.3728845339428246,53.83000183105469,2.2000166460902753,54.0,-0.027584935174486014
6728,2013-12-11,52.43999862670898,53.29999923706055,52.349998474121094,53.27999877929688,3481600.0,-0.01595050242475593,1.1590900224113192,1.7872442312531247,21.086679951479752,29.459066309474878,2.8855492764910338,4.202719804578244,2.0974537434646905,-1.8002775747641664,15.800217846135354,0.9500007629394531,-1.192484782311162,-3.7520013809204187,-7.380841891968117,-0.12316086987272001,-5.566421636444268,-1.9375811253965693,3.5659471556017692,3.600006103515341,-28.34012013754831,1.8144202555238478,12,2.4400005340576243,3.1000003814697337,3.005002021789558,0.10000228881836648,4.290000915527351,2,0.011823088535823478,-1.947390259735914,53.290000915527344,2.282053288469815,53.7400016784668,1.3728845339428246,53.83000183105469,0.011823088535823478
6729,2013-12-12,53.02999877929688,53.54999923706055,52.25,52.38000106811523,5006500.0,0.011250956675033175,-1.8571416594355086,-0.7738066584620453,16.8937467063174,26.591130643299902,1.917114643904867,3.4327278276070317,1.648142876319035,-2.330237773172513,15.598630512407679,1.2999992370605469,-1.3643216219110315,-2.9360012054443274,-6.766154866327248,0.8941524554385936,-4.8510780358857915,-1.0209243750028634,2.3178764875397277,29.99997065615793,1.7607586852412744,1.9150768304414623,12,1.6800003051757741,2.460000991821282,2.4525022506713796,-0.48999786376953836,3.75,3,-0.009051471870365702,1.1590900224113192,52.43999862670898,-1.947390259735914,53.290000915527344,2.282053288469815,53.7400016784668,-0.009051471870365702
6730,2013-12-13,52.709999084472656,53.13000106811523,52.36999893188477,53.11000061035156,4069200.0,-0.006034314580243838,2.454535996670875,-0.6153891298351324,15.968595667724088,24.510544271758025,1.7554579725043027,3.493136246562429,2.1350939991107083,-1.9516090139969862,14.958715558251379,0.7600021362304545,-1.5480857454297023,-2.9775009155273438,-6.907910635021786,0.9529088039670981,-4.942705775274561,-1.0122960557801264,2.018301128996633,25.13653684201749,1.2313233332004287,1.96520485974722,12,1.8100013732910156,2.780000686645508,3.1125011444091797,-0.1699981689453125,4.229999542236321,4,0.006260706446339137,-1.8571416594355086,53.02999877929688,1.1590900224113192,52.43999862670898,-1.947390259735914,53.290000915527344,0.006260706446339137
6731,2013-12-16,53.22999954223633,53.45000076293945,52.77000045776367,52.88999938964844,3090800.0,0.00986530955787579,-1.344836658050683,-0.8499971389879647,23.901113440567542,22.05216888199937,0.8515717031134358,2.715412237478681,1.7702525738422281,-2.404571283839587,14.056266676987523,0.7400016784667969,-1.8434069683877325,-2.205500411987302,-6.08468893534576,1.6736881113711561,-4.145094673666527,-0.2659061503080764,1.0026406285391047,53.551833971200104,29.781828355003828,1.9395942616792274,12,1.2900009155273438,2.260000228881836,2.2075014114379883,-0.6899986267089844,3.200000762939453,0,0.005072336278143963,2.454535996670875,52.709999084472656,-1.8571416594355086,53.02999877929688,1.1590900224113192,52.43999862670898,0.005072336278143963
6732,2013-12-17,52.65999984741211,53.54999923706055,52.6500015258789,53.16999816894531,3604100.0,-0.01070824158794026,-2.396250044985001,-1.4999943901535977,22.480636965591387,21.086050450769385,0.8896224412334561,3.075279620493845,2.5061716620305248,-1.7784702612333163,13.841511058081116,0.8999977111816477,-2.0934599640359224,-2.5420000076293974,-6.502390994549586,1.4183909792907912,-4.522195501089492,-0.5618045141693031,1.176112289208234,31.538468310117462,8.029810384535182,1.980195493460093,12,0.8899993896484375,2.8299999237060547,2.777501106262207,-0.07999801635742188,3.5900001525878906,1,0.02031902198869462,-1.344836658050683,53.22999954223633,2.454535996670875,52.709999084472656,-1.8571416594355086,53.02999877929688,0.02031902198869462
6733,2013-12-18,53.65999984741211,53.77999877929688,52.43000030517578,52.68000030517578,4463400.0,0.018989745592434604,1.2131169582414691,-1.9215740539893638,32.046791818436574,22.244799688780045,-0.3055473890464455,1.8968779295368563,1.6897110109680895,-2.7041687745303236,13.740056626987684,1.3499984741211009,-2.2220856529835302,-1.367000007629393,-5.2720253719914965,2.5380253567327102,-3.319512689810445,0.5855126745516586,-1.4099998474121094,92.15692629899229,65.97694016437103,1.9525126821810521,12,-0.1100006103515625,1.75,1.777501106262207,-1.0799980163574219,2.5800018310546875,2,0.008945202079784886,-2.396250044985001,52.65999984741211,-1.344836658050683,53.22999954223633,2.454535996670875,52.709999084472656,0.008945202079784886
6734,2013-12-19,53.18999862670898,53.6500015258789,52.75,53.6500015258789,3259400.0,-0.0087588748050621,2.913025450504584,-0.46939093269391713,28.555185273106588,23.06550439212699,0.041875683372857964,2.1859724663924,2.350923335773338,-2.1600883818208985,13.711665488220834,0.9099998474121094,-2.5195678582812846,-1.6510011672973732,-5.532692979544208,2.230690644949462,-3.5918470734207943,0.2898447388260479,-0.9093986511230412,58.15601301866937,32.003298659288845,1.9408459061234191,12,-0.02499771118163352,2.220001220703132,2.2225017547607493,-0.6099967956542898,2.6200027465820455,3,0.06655388243890203,1.2131169582414691,53.65999984741211,-2.396250044985001,52.65999984741211,-1.344836658050683,53.22999954223633,0.06655388243890203
6735,2013-12-20,53.81000137329102,54.13999938964844,53.22999954223633,53.38000106811523,4062100.0,0.011656378315278104,-1.493138802086055,-0.9347773806463692,35.97703291379021,24.41899381810931,-0.6495719090642638,1.3118957734519014,1.9010406170304393,-2.7064447367210036,13.147824915123646,0.9500007629394602,-2.530328211822649,-0.826998519897451,-4.454525263637883,2.8005282238429814,-2.640761891767667,0.9867648519727652,-1.4994134216308694,80.70186005630627,49.83762161469505,1.8137633718702157,12,-0.615001678466804,1.5999984741210866,1.6024990081787038,-1.1100006103515696,3.1899986267089773,4,0.05519415220606261,2.913025450504584,53.18999862670898,1.2131169582414691,53.65999984741211,-2.396250044985001,52.65999984741211,0.05519415220606261
6736,2013-12-23,53.63999938964844,54.41999816894531,53.5099983215332,54.11999893188477,2765800.0,-0.0031593008605081963,-1.4594534685313965,-1.1162772129663925,32.23141091407632,25.460132627898872,-0.5534479953151532,1.2075074112244621,2.2236743186898735,-2.478685040362727,12.409178403136645,0.9099998474121094,-2.4080241762287216,-0.7835004806518526,-4.08819729521484,2.521196333911135,-2.4358488879333464,0.8688479266296412,-1.2562349804687543,60.80403936618449,31.850407175406396,1.6523484072814933,12,-0.30500030517578125,1.7700004577636719,1.907501220703125,-0.8599987030029297,3.0,0,0.06152123927311948,-1.493138802086055,53.81000137329102,2.913025450504584,53.18999862670898,1.2131169582414691,53.65999984741211,0.06152123927311948
6737,2013-12-24,54.0,54.16999816894531,53.52000045776367,53.7599983215332,1284700.0,0.006711420851004624,1.2413790835487328,-0.5000039736467672,44.912791584167515,28.10747836486418,-0.8964110845784177,0.6417718763957154,2.017510439547607,-2.778407828991604,12.148665207991446,0.6499977111816406,-2.2520003493057743,-0.27199993133545064,-3.3431327882976163,2.799132925626715,-1.8075663598165335,1.2635664971456322,-1.4940615652343823,78.89454171826418,47.46508541622394,1.5355664284810826,12,-0.6650009155273438,1.4099998474121094,1.6075010299682617,-0.6699981689453125,2.200000762939453,1,0.045000005651403274,-1.4594534685313965,53.63999938964844,-1.493138802086055,53.81000137329102,2.913025450504584,53.18999862670898,0.045000005651403274
6738,2013-12-26,54.58000183105469,54.75,54.09000015258789,54.209999084472656,2386400.0,0.01074077464916079,-1.1639317607624384,1.5416673289358658,54.289948174365236,32.262611861313935,-1.2750111865126428,-0.1291465406653245,1.61092814353308,-3.2879200253633556,11.938114182590928,0.75,-2.1235085095893567,0.42500171661377095,-2.3888928398240097,3.2388962730515516,-0.9819455616051158,1.8319489948326577,-1.9592198122382882,91.50009155273438,54.964804431806044,1.4069472782188899,12,-1.0200023651123047,0.6049976348876953,1.097498893737793,-1.010000228881836,2.4699974060058594,3,0.030597253809455216,1.2413790835487328,54.0,-1.4594534685313965,53.63999938964844,-1.493138802086055,53.81000137329102,0.030597253809455216
6739,2013-12-27,54.77000045776367,54.959999084472656,54.33000183105469,54.63999938964844,1872400.0,0.0034811033406905167,1.4705855953565257,0.35135162999773184,56.93213281202961,36.814115988458994,-1.332344500972269,-0.49910142579331307,1.572407755823967,-3.396028295081045,12.224038053852874,0.6299972534179688,-1.9315648758827137,0.7130002975463867,-1.8484974460094108,3.2744980411021842,-0.5677485742315156,1.993749169324289,-1.9788810004525814,89.01741751541866,47.12235085598334,1.2807488717778999,12,-1.0750007629394531,0.41499900817871094,0.9300003051757812,-1.1700000762939453,2.2399978637695312,4,0.026839532744512784,-1.1639317607624384,54.58000183105469,1.2413790835487328,54.0,-1.4594534685313965,53.63999938964844,0.026839532744512784
6740,2013-12-30,54.45000076293945,55.08000183105469,54.41999816894531,54.86000061035156,2223300.0,-0.005842608949236494,-1.808496132587717,-3.1538190674608995,55.06418042350151,40.27667898656277,-0.8264827238153813,-0.39714803593414416,2.0175001060978417,-2.996924054907012,12.344228435042222,0.660003662109375,-1.630519208893503,0.518500518798831,-1.6617012062693561,2.698702243867018,-0.5716003437352626,1.6086013813329245,-1.4419933429122054,59.872633131422106,13.773609121626642,1.090100862534093,12,-0.6949996948242188,0.7349987030029297,1.5649995803833008,-0.8500003814697266,3.7099990844726562,0,0.02497705401828454,1.4705855953565257,54.77000045776367,-1.1639317607624384,54.58000183105469,1.2413790835487328,54.0,0.02497705401828454
6741,2013-12-31,55.2599983215332,55.33000183105469,54.5099983215332,54.56000137329102,2244900.0,0.01487598801183232,-1.0500009536706785,-1.7073102652611034,63.364963719000336,44.81938195916376,-1.4731612600651331,-1.3545661979461698,1.223049607623551,-3.7283713595541172,12.985342734052038,0.8800010681152344,-1.3093406954213833,1.3779981613159151,-0.6177098004967263,3.3737061231285566,0.3801441804095944,2.375852142222236,-2.003351572182666,96.13240572330609,42.547016746581605,0.9978539809063215,12,-1.3799972534179688,-0.07499885559082031,0.9900016784667969,-1.6599979400634766,4.25,1,0.03148754490259864,-1.808496132587717,54.45000076293945,1.4705855953565257,54.77000045776367,-1.1639317607624384,54.58000183105469,0.03148754490259864
6742,2014-01-02,54.06999969482422,55.41999816894531,53.84000015258789,54.97999954223633,3475200.0,-0.021534539682482756,-1.3065682455441796,-1.3000054495912938,60.570690370886375,47.988704020547075,-0.06942095292763639,-0.387639771100595,2.400580864050845,-2.45828058108993,13.673747693313745,1.5799980163574219,-0.9506112013322436,0.3169996261596708,-1.2019494959775372,1.8359487482968788,-0.44247493490892964,1.0764741872282713,-0.5230832340350986,14.556951328747644,-43.47783895348411,0.7594745610686034,1,0.0149993896484375,0.9799995422363281,3.2274999618530273,-0.4699993133544922,5.0,3,0.0475309729855653,-1.0500009536706785,55.2599983215332,-1.808496132587717,54.45000076293945,1.4705855953565257,54.77000045776367,0.0475309729855653
6743,2014-01-03,53.59000015258789,54.45000076293945,53.43000030517578,54.1500015258789,3195400.0,-0.008877372756528334,-1.3181800448226384,0.6153862276829615,53.68421845158466,50.78081881815575,0.4465661157161662,0.005204345203651428,2.82520469076497,-1.9016039954981991,13.028608250185151,1.0200004577636719,-0.7115026388668184,-0.10749988555907919,-1.5604376832808882,1.3454379121627298,-0.8339687844199872,0.6189690133018289,1.8299980163574219,8.040201968309225,-51.329089047849834,0.7264688988609049,1,0.7349987030029297,1.239999771118164,3.6499996185302734,0.010000228881835938,6.900001525878906,4,0.04870312750363981,-1.3065682455441796,54.06999969482422,-1.0500009536706785,55.2599983215332,-1.808496132587717,54.45000076293945,0.04870312750363981
6744,2014-01-06,53.4000015258789,53.959999084472656,53.02000045776367,53.95000076293945,2940300.0,-0.003545411945661603,2.298264634823753,0.9821390862460316,54.61848948226337,52.852091770208325,0.7481637676081547,0.15594313025052742,2.9871041236537437,-1.630624290852829,12.407108601362927,0.9399986267089844,-0.38912327882674447,-0.26749858856202025,-1.7189141145891256,1.183916937465085,-0.9932063515755729,0.4582091744515324,2.0199966430664134,15.833392938034658,-45.88881157127853,0.7257077630135522,1,0.819997787475593,1.4299983978271555,3.9899988174438548,0.19999885559082742,6.289997100830078,0,0.06835201511020128,-1.3181800448226384,53.59000015258789,-1.3065682455441796,54.06999969482422,-1.0500009536706785,55.2599983215332,0.06835201511020128
6745,2014-01-07,52.790000915527344,52.86000061035156,52.2599983215332,52.75,4494200.0,-0.011423232077173884,5.6666807951511045,-0.07272903820944704,47.08995670117555,54.50304130210824,1.3390801202645122,0.7210006516432088,3.533290978369095,-0.9420482401746,12.321895568420697,1.140003204345696,-0.21667306900511107,-0.8254991531372085,-2.3260886043120053,0.6750902980375884,-1.5757938787246033,-0.0752044275498136,2.5339973449707003,16.7722347970424,-44.083937062515744,0.7502947255873981,1,1.049997329711914,2.039999008178711,4.557499885559082,0.8099994659423828,6.979999542236328,1,0.07993933193444236,2.298264634823753,53.4000015258789,-1.3181800448226384,53.59000015258789,-1.3065682455441796,54.06999969482422,0.07993933193444236
6746,2014-01-08,52.209999084472656,52.86999893188477,51.66999816894531,52.86999893188477,5122500.0,-0.010986963837768982,2.6363667890066766,-16.499618539004565,47.02773742196126,54.73803528408532,1.894088093902269,1.244297160431259,4.004027696877287,-0.2879619785485019,12.277317690888532,1.2000007629394602,0.029050526414927447,-1.329000854492186,-2.953730033445801,0.2957283244614288,-2.1413654439689935,-0.5166362650153786,2.9301591796875,14.400024414062502,-48.09239024816708,0.8123645894768058,1,1.3349990844726562,2.2099990844726562,5.1375017166137695,1.3900012969970703,7.470001220703125,2,0.11396285897865477,5.6666807951511045,52.790000915527344,2.298264634823753,53.4000015258789,-1.3181800448226384,53.59000015258789,0.11396285897865477
6747,2014-01-09,51.81999969482422,52.5,51.38999938964844,52.5,3258300.0,-0.007469821805923482,2.264706212343906,1.0303037308903742,36.78161360530949,52.79266477641245,2.1705958022529046,1.6005838653158264,4.283780172710699,0.18227035809520942,12.475384472959938,1.1100006103515625,0.14248588445757093,-1.6455001831054688,-3.4416190658617367,0.15061869965079921,-2.543559624483599,-0.7474407417273383,3.042545761718749,14.052291248265622,-42.84175683762116,0.8980594413781334,1,1.5849990844726562,2.270000457763672,5.385001182556152,1.7800006866455078,9.349998474121094,3,0.14839827618673374,2.6363667890066766,52.209999084472656,5.6666807951511045,52.790000915527344,2.298264634823753,53.4000015258789,0.14839827618673374
6748,2014-01-10,53.06000137329102,53.13000106811523,50.79999923706055,51.0,8784900.0,0.02392901747914622,1.1181827482110016,-3.0294124246878225,49.1591384413737,51.92899873522847,0.7736669185891429,0.4315380030993268,2.9260023041853813,-0.9627670492474962,11.789816245547291,2.3300018310546804,0.33789840413543004,-0.43649864196776633,-2.178684836346015,1.3056875524104825,-1.3075917391568908,0.4345944552213581,1.4552894765624913,71.51905839746514,14.173902144586613,0.8710930971891231,1,0.04999732971190696,0.7349987030029226,4.002499580383294,0.5399990081787038,7.63999938964843,4,0.11326796392731464,2.264706212343906,51.81999969482422,2.6363667890066766,52.209999084472656,5.6666807951511045,52.790000915527344,0.11326796392731464
6749,2014-01-13,52.54999923706055,53.47000122070313,52.2400016784668,53.47000122070313,6200400.0,-0.009611800283277017,1.6739062830416083,-0.4466026069549681,41.73227242735805,50.447675624545866,1.0456013478806199,0.952574992816345,3.319222717705344,-0.3661890672514687,11.185196011853742,1.2299995422363352,0.3533058595912806,-0.9225008010864286,-2.704515086420436,0.8595134842475787,-1.8135079437534287,-0.03149365841942853,1.5194566192578094,65.54302246669269,10.691640824038018,0.8910071426670034,1,0.5599994659423828,0.5599994659423828,3.5725011825561523,1.0500011444091797,8.680000305175781,0,0.15109424465617516,1.1181827482110016,53.06000137329102,2.264706212343906,51.81999969482422,2.6363667890066766,52.209999084472656,0.15109424465617516
6750,2014-01-14,53.040000915527344,53.2400016784668,52.06999969482422,52.06999969482422,4329000.0,0.009324484977750958,-1.4123721881390594,-1.0543468796258206,46.22167323909017,48.542865571222514,0.3738745357536075,0.5149664417727138,2.7247519712561115,-0.755987013858082,10.602063408925043,1.1700019836425781,0.2504127889085197,-0.44899921417236044,-2.207238977696413,1.309240549351692,-1.3281190959343832,0.4301206675896623,0.637120146480072,83.89513162124491,28.56584933200189,0.8791198817620263,1,0.06999778747558594,0.06999778747558594,3.0124998092651367,0.5599994659423828,7.979999542236328,1,0.12537702858965938,1.6739062830416083,52.54999923706055,1.1181827482110016,53.06000137329102,2.264706212343906,51.81999969482422,0.12537702858965938
6751,2014-01-15,53.5,53.5099983215332,52.7400016784668,53.33000183105469,4901200.0,0.008672682438396917,7.1054491426735735,0.1752556237218814,46.89054761775979,47.022849709764,-0.40458095015041806,0.08035194036347804,2.157027513663351,-1.126460603462533,10.216875632933743,0.7699966430664062,0.1093180018024924,-0.002500152587892046,-1.7565077889006773,1.7515074837248932,-0.8795039707442882,0.8745036655685041,-2.700000762939453,99.63105812136654,45.32942629488237,0.877003818156393,1,-0.875,-0.3900012969970703,2.369999885559082,0.10000038146972656,9.580001831054688,2,0.11719627023857337,-1.4123721881390594,53.040000915527344,1.6739062830416083,52.54999923706055,1.1181827482110016,53.06000137329102,0.11719627023857337
6752,2014-01-16,53.72999954223633,53.7599983215332,53.18999862670898,53.5,5071800.0,0.004299056864230488,2.931071677562828,1.3529530562786105,44.47332613385573,45.99941723001635,-0.7687206244242617,-0.06890875613450476,1.815885633153016,-1.270915512463283,9.61401359647492,0.5699996948242259,-0.0003720706472094548,0.17399940490722798,-1.5365426750613267,1.8845414848757827,-0.6812716350770529,1.0292704448915089,-2.875800323486331,98.98652741299007,47.34999026351835,0.8552710399842776,1,-1.3500003814697266,-0.6200008392333984,1.9400005340576172,-0.12999916076660156,8.569999694824219,3,0.11073889472606924,7.1054491426735735,53.5,-1.4123721881390594,53.040000915527344,1.6739062830416083,52.54999923706055,0.11073889472606924
6753,2014-01-17,54.13999938964844,54.20000076293945,53.65999984741211,53.959999084472656,6107800.0,0.007630743549324137,2.5999694827323125,0.7826115801170949,46.01769228654695,45.04377309715896,-1.2208879193028324,-0.46494227397728594,1.3143022260938366,-1.5879666996488737,9.068742751031204,0.5400009155273438,-0.255145916818293,0.5599992752075167,-1.17004494046504,2.2900434908800733,-0.3050228326287652,1.4250213830437986,-3.169568206787112,97.18303553039487,48.19812291554024,0.8650221078362786,1,-1.6399993896484375,-1.0300006866455078,1.5150012969970703,-0.5399990081787109,7.909999847412109,4,0.1298485197367958,2.931071677562828,53.72999954223633,7.1054491426735735,53.5,-1.4123721881390594,53.040000915527344,0.1298485197367958
6754,2014-01-21,56.72999954223633,56.9000015258789,55.0,55.13999938964844,10040300.0,0.047838939449325046,-1.0320883541509769,8.833319204848896,61.198421959465264,46.61138034808004,-3.6753558092265877,-2.9261622563339387,-1.3416526824265702,-4.059433569447762,9.264007310990378,2.7600021362304616,-0.3491273621820383,2.97299938201904,0.7553279335019809,5.190670830536099,1.864163657760514,4.081835106277566,-5.565794184570315,96.48029152805829,46.85372554498087,1.108835724258528,1,-2.8799991607666016,-2.8799991607666016,-1.5200004577636719,-3.1299991607666016,5.630001068115234,1,0.06998063198903082,2.5999694827323125,54.13999938964844,2.931071677562828,53.72999954223633,7.1054491426735735,53.5,0.06998063198903082
6755,2014-01-22,56.77999877929688,57.0,55.91999816894531,56.81999969482422,4144700.0,0.0008813544414596475,4.399988555951858,-0.025157806093434012,58.06794128283142,47.83806966595451,-3.4641452668187327,-2.8904427255030143,-1.3942321299886444,-3.998027621315636,10.041892164331493,1.0800018310546875,-0.3373626849371334,2.8744987487793026,0.27670681605388836,5.472290681504717,1.5756027824165955,4.17339471514201,-5.156929728173836,94.83565006138458,48.98121213026619,1.2988959663627058,1,-2.8799991607666087,-2.8799991607666087,-1.679999351501472,-3.1799983978271555,6.5,2,0.07837268155352639,-1.0320883541509769,56.72999954223633,2.5999694827323125,54.13999938964844,2.931071677562828,53.72999954223633,0.07837268155352639
6756,2014-01-23,56.93999862670898,57.0099983215332,56.34000015258789,56.34000015258789,6770500.0,0.002817890997743877,-1.2333329094770036,-14.999618539006873,67.10368197713086,51.20718837393465,-3.221399915422012,-2.9413429561360758,-1.6178700218082085,-4.0359386707658516,11.165003109102244,0.6699981689453125,-0.3076098591871812,2.8694986343383704,-0.05584166215935937,5.7948389308361,1.406828486089502,4.332168782587239,-4.779236480698238,98.16754710951759,46.35672599947343,1.4626701482488653,1,-3.0349998474121023,-3.0349998474121023,-1.9349985122680593,-3.3399982452392507,6.270000457763679,3,0.07165440691002889,4.399988555951858,56.77999877929688,-1.0320883541509769,56.72999954223633,2.5999694827323125,54.13999938964844,0.07165440691002889
6757,2014-01-24,56.43000030517578,57.04999923706055,55.93999862670898,56.47999954223633,6222000.0,-0.008956767366235407,-1.1553355628886286,-0.08333227369251017,66.86460500903158,53.17446243700776,-2.222414308903801,-2.3610111275462486,-1.192610364266116,-3.40302295568123,12.188111290746658,1.1100006103515696,-0.1607253274979641,2.2380002975463853,-0.8710933829516136,5.347093978044384,0.6834534572973894,3.792547137795381,-3.6873298181023486,81.7109426692533,23.35700434287486,1.5545468402489986,1,-1.8700008392333984,-2.5050010681152344,-1.4250001907348633,-2.8299999237060547,7.540000915527351,4,0.11784514424801396,-1.2333329094770036,56.93999862670898,4.399988555951858,56.77999877929688,-1.0320883541509769,56.72999954223633,0.11784514424801396
6758,2014-01-27,56.25,56.75,55.88999938964844,56.38999938964844,4920600.0,-0.0031897980542677784,1.0,2.800030518043793,66.9440976997522,55.97577635616266,-1.7235788895861148,-2.160240516401217,-1.0618572899228553,-3.1056521906669445,13.062912085326714,0.8600006103515625,0.04775265444652632,1.9745000839233384,-1.2654178991658327,5.2144180670125095,0.35454109237875286,3.594459075467924,-2.904303487928374,60.975632449129606,-2.642985490657935,1.619958991544587,1,-1.6900005340576172,-2.325000762939453,-1.7300004959106445,-2.6499996185302734,6.790000915527344,0,0.10755554199218742,-1.1553355628886286,56.43000030517578,-1.2333329094770036,56.93999862670898,4.399988555951858,56.77999877929688,0.10755554199218742
6759,2014-01-28,56.2400016784668,56.4000015258789,55.290000915527344,55.61000061035156,6430900.0,-0.0001777479383680003,1.3368415135100606,-4.500027247956403,72.08706886235588,58.84970920319219,-1.268505297070682,-2.1444118538583297,-1.1157776196411078,-2.9912010888879337,13.536574412401576,1.1100006103515554,0.40189482975793567,1.8910017013549805,-1.4609110836144978,5.242914486324459,0.21504530887023776,3.566958093839723,-2.375702784896724,53.977367552934396,-14.923945966031027,1.6759563924847405,1,-1.345001220703125,-2.31500244140625,-1.7600021362304688,-2.6400012969970703,7.239997863769531,1,0.10330720812937466,1.0,56.25,-1.1553355628886286,56.43000030517578,-1.2333329094770036,56.93999862670898,0.10330720812937466
6760,2014-01-29,55.81000137329102,56.02999877929688,55.08000183105469,55.63999938964844,5998100.0,-0.00764580889656008,2.114760454514137,0.26984396098117397,73.49870992513539,61.80617168178948,-0.451767334152926,-1.694160074902065,-0.779544138600393,-2.4693650252962485,13.83423664293012,1.1599998474121094,0.5751802840005453,1.3930013656616254,-2.0221232170575476,4.808125948380798,-0.3145609256979611,3.100563657021212,-1.4997044316322814,37.0558631199621,-37.139208270335516,1.7075622913595878,1,-0.6900024414062571,-1.8850021362304759,-1.5225009918212962,-2.210000991821296,7.489997863769524,2,0.11736246328413769,1.3368415135100606,56.2400016784668,1.0,56.25,-1.1553355628886286,56.43000030517578,0.11736246328413769
6761,2014-01-30,57.0,57.34000015258789,56.61000061035156,56.75,5766100.0,0.02132231853480082,-1.7547215984338111,1.4705710759564066,80.61466232710993,65.82187570326217,-1.2215377418075448,-2.895576041811445,-2.051092645121585,-3.5686174000825304,14.247046905450073,1.529998779296868,0.913082225129827,2.495999908447267,-1.093736135503292,6.085735952397826,0.7011318864719911,4.290867930422543,-2.3061447369850043,84.95573428757099,3.0227582807536493,1.7948680219752793,1,-1.5,-2.9300003051757812,-2.697500228881836,-3.3999996185302734,6.3300018310546875,3,0.11017541718064705,2.114760454514137,55.81000137329102,1.3368415135100606,56.2400016784668,1.0,56.25,0.11017541718064705
6762,2014-01-31,56.63999938964844,57.15999984741211,55.959999084472656,56.15999984741211,5699000.0,-0.006315800181606379,-1.7272711509534564,1.9199981689453125,73.61476882072984,68.8882175403936,-0.4529796151995171,-2.4592526416351035,-1.7482029334290772,-3.1372451897206233,15.253902361004378,1.2000007629394531,1.1975850380956672,2.0074993133544936,-1.6989208589642786,5.713919485673266,0.15428922719510751,3.8607093995138797,-1.55999755859375,69.0264919106415,-13.63620517791226,1.8532100861593876,1,-0.4699993133544922,-2.5699996948242188,-2.2674999237060547,-2.769998550415039,5.709999084472656,4,0.11599575857384203,-1.7547215984338111,57.0,2.114760454514137,55.81000137329102,1.3368415135100606,56.2400016784668,0.11599575857384203
6763,2014-02-03,56.20000076293945,56.88999938964844,55.88999938964844,56.75,5276400.0,-0.0077683374196751975,1.4096443131000693,-1.1458328366274866,74.30096002438167,70.34405510316208,0.3463863307857622,-1.9117078995397776,-1.3661250203411726,-2.629146000792403,16.2068463117265,1.0,1.4596328543992456,1.4370006561279283,-2.298547270927834,5.172548583183691,-0.4307733073999529,3.3047746196558094,-0.758399200439456,49.55751166774975,-33.813712512396606,1.8677739635278803,2,0.010000228881835938,-2.1300010681152344,-1.8275012969970703,-2.2099990844726562,5.479999542236328,0,0.13825623402637977,-1.7272711509534564,56.63999938964844,-1.7547215984338111,57.0,2.114760454514137,55.81000137329102,0.13825623402637977
6764,2014-02-04,57.04999923706055,57.1500015258789,56.20000076293945,56.459999084472656,4873500.0,0.015124527803950016,1.4050508220865072,-1.0727290382094479,75.47651050303173,72.27834057207323,-0.5067352416689914,-2.607947982526305,-2.2573018709186243,-3.4041324415412078,16.857446329754577,0.950000762939446,1.7756911621237208,2.10449924468994,-1.7065508308935833,5.915549320273463,0.19897420689817835,4.010024282481702,-1.3046539001464836,87.16809155280238,3.703555888794881,1.9055250377917607,2,-0.8399982452392578,-2.979999542236328,-2.677499771118164,-2.9199981689453125,4.530002593994141,1,0.10499564870415634,1.4096443131000693,56.20000076293945,-1.7272711509534564,56.63999938964844,-1.7547215984338111,57.0,0.10499564870415634
6765,2014-02-05,57.0099983215332,57.13000106811523,56.45000076293945,56.959999084472656,5566700.0,-0.0007011554086289173,3.6895807847626867,0.0847444476772379,73.55705742686408,72.99538228871026,-0.48129075656715514,-2.356399176984773,-2.2913863028196673,-3.2767749030907254,16.831171723232565,0.6800003051757741,2.0766821855686928,1.8534984588623047,-1.922186795049491,5.6291837127741005,-0.034344168093589644,3.741341085818199,-1.1199989318847656,77.2412650055642,-4.005712440456961,1.8878426269558972,2,-0.7999973297119141,-2.9399986267089844,-2.5699987411499023,-2.8349971771240234,4.790000915527344,2,0.11348888635661214,1.4050508220865072,57.04999923706055,1.4096443131000693,56.20000076293945,-1.7272711509534564,56.63999938964844,0.11348888635661214
6766,2014-02-06,58.15999984741211,58.36999893188477,57.0,57.08000183105469,6248200.0,0.02017192702572901,-1.2096727055703849,21.60028992141604,76.46357759563648,74.06193479833301,-1.6092675123098914,-3.2019518439001473,-3.504282310476029,-4.336635874020686,16.63141180438954,1.3699989318847727,2.0467116490784463,2.7059999465942397,-1.0295776742761689,6.441577567464648,0.8382111361590319,4.5737887570294475,-2.0380003356933614,91.53229341795374,12.011679354730646,1.8677888104352058,2,-1.4349994659423828,-3.575000762939453,-3.689999580383301,-3.5149993896484375,4.6399993896484375,3,0.088376881071762,3.6895807847626867,57.0099983215332,1.4050508220865072,57.04999923706055,1.4096443131000693,56.20000076293945,0.088376881071762
6767,2014-02-07,59.5099983215332,59.70000076293945,58.06000137329102,58.06000137329102,7905500.0,0.023211803261054653,-1.2620728845486144,1.3425922328382394,78.83997067884866,75.38369846267707,-2.7674495340683904,-4.159558396262568,-4.874415509123935,-5.591720280387726,16.47310621098083,1.6399993896484304,2.0973543475137504,3.6714984893798857,-0.07219592896079519,7.4151929077205665,1.7996512802095452,5.543345698550226,-3.05999755859375,95.01306107818725,16.99435596920371,1.87184720917034,2,-2.119997024536133,-4.259998321533203,-4.9774980545043945,-4.709997177124023,2.3300018310546875,4,0.06419095307114553,-1.2096727055703849,58.15999984741211,3.6895807847626867,57.0099983215332,1.4050508220865072,57.04999923706055,0.06419095307114553
6768,2014-02-10,59.06999969482422,59.56999969482422,58.9000015258789,59.40999984741211,4334500.0,-0.007393692473854019,1.0302979510447285,-0.23448335736159312,66.34080094877385,74.74522425005685,-2.106933391728674,-3.421649596147674,-4.456533372831551,-5.063352347233717,17.088093434453643,0.6699981689453196,2.0470904002759553,2.930999946594241,-0.838376972470563,6.700376865659045,1.0463114870618355,4.815688406126647,-2.0699996948242188,81.99996948242188,6.055601518307441,1.8846884595324027,2,-1.6799983978271484,-3.8199996948242188,-4.502500534057617,-3.529998779296875,2.450000762939453,0,0.05552732006504946,-1.2620728845486144,59.5099983215332,-1.2096727055703849,58.15999984741211,3.6895807847626867,57.0099983215332,0.05552732006504946
6769,2014-02-11,60.4900016784668,61.06000137329102,59.18000030517578,59.18000030517578,6015500.0,0.02403930914133734,-1.8702276294447837,-3.852943486407342,71.74680591587004,74.55056824902735,-3.196857576216331,-4.4441614160657394,-5.8764821331617725,-6.387746741219175,18.38385097489684,1.990001678466804,2.078889308995535,3.9540018081665025,0.10454327099473915,7.803460345338266,2.0292725395806244,5.878731076752381,-2.9500015258789034,87.63558309419061,13.499170483881002,1.9247292685858814,2,-2.0150012969970703,-4.560001373291016,-5.912502288818359,-4.950000762939453,0.8599967956542969,1,0.0196726499204678,1.0302979510447285,59.06999969482422,-1.2620728845486144,59.5099983215332,-1.2096727055703849,58.15999984741211,0.0196726499204678
6770,2014-02-12,59.68999862670898,61.72999954223633,59.58000183105469,60.59000015258789,6888600.0,-0.013225376583889337,-2.839298365122616,-0.6870233453404013,64.99455043138954,72.81500026061399,-1.998791671439669,-3.289043877812169,-5.093135573194623,-5.493422354717147,19.691591471284617,2.1499977111816406,2.117906126937747,2.8214988708496023,-0.9032871950774393,6.546284936776644,0.959105837886078,4.683891903813127,-1.4459982299804608,56.871012411074254,-13.637977479421941,1.8623930329635223,2,-0.8799991607665945,-3.4249992370605398,-5.164999008178704,-4.1499977111816335,2.4200019836425852,2,0.03166364965369595,-1.8702276294447837,60.4900016784668,1.0302979510447285,59.06999969482422,-1.2620728845486144,59.5099983215332,0.03166364965369595
6771,2014-02-13,59.77000045776367,60.25,59.20000076293945,59.43999862670898,6418700.0,0.0013402887065723235,-1.5925985230954713,-0.36666807951511543,69.10754869084765,72.31419802396042,-1.8378133954892633,-3.0306092516229626,-5.166318794086081,-5.4714528972073,21.237992610376168,1.0499992370605469,2.1368157886210355,2.588000679016112,-0.9958202400971174,6.171821598129341,0.7960902194595008,4.379911138572723,-0.8288002319335916,46.59400375025456,-21.568644681541286,1.7919104595566133,2,-0.9600009918212891,-3.5050010681152344,-5.435001373291016,-4.229999542236328,1.8699989318847656,3,0.03396350616947652,-2.839298365122616,59.68999862670898,-1.8702276294447837,60.4900016784668,1.0302979510447285,59.06999969482422,0.03396350616947652
6772,2014-02-14,59.68000030517578,60.36000061035156,59.63000106811523,59.81000137329102,5073600.0,-0.0015057746678701633,-5.3478347403509545,-0.39394044481436546,69.82658786194415,71.81704556146735,-1.4206351075399297,-2.6055841587526345,-5.083300473631439,-5.2693893050205745,23.176750827624033,0.7299995422363352,2.194043658199604,2.20050048828125,-1.1574905887738538,5.558491565336354,0.5215049497536981,3.879496026808802,-0.4799995422363281,27.56181364045056,-39.795211010276965,1.6789955385275526,2,-0.7150001525878906,-3.4150009155273438,-5.697502136230469,-4.430000305175781,3.0600013732910156,4,0.052278802210632414,-1.5925985230954713,59.77000045776367,-2.839298365122616,59.68999862670898,-1.8702276294447837,60.4900016784668,0.052278802210632414
6773,2014-02-18,61.16999816894531,61.43000030517578,59.77000045776367,59.97000122070313,4631800.0,0.024966452013243545,-1.0750017881410485,-9.230669914022739,74.33364250076916,71.69006022788263,-2.3819911252593684,-3.733317255770075,-6.5002462436927,-6.63784106350343,25.8501532388295,1.75,2.1163245000808075,3.338998413085939,-0.018882033379334473,6.696878859551212,1.6600581898533022,5.017938636318576,-1.9699974060058594,78.03915526121709,8.618338986278061,1.6789402232326365,2,-2.079998016357422,-4.904998779296875,-7.42249870300293,-6.05999755859375,1.6300010681152344,1,0.010953114332161729,-5.3478347403509545,59.68000030517578,-1.5925985230954713,59.77000045776367,-2.839298365122616,59.68999862670898,0.010953114332161729
6774,2014-02-19,60.70000076293945,61.88000106811523,60.59000015258789,60.91999816894531,4528300.0,-0.007683462809787489,-4.863658826283314,-0.1833316379080158,74.04129926286677,71.74386487632736,-1.497243560571043,-3.110104193773502,-5.938585409613026,-6.050351345490576,26.522828578358443,1.2900009155273366,2.1690170289619033,2.6705009460449247,-0.8773341244167696,6.218336016506619,0.896583410814074,4.444418481275775,-1.0699996948242259,55.970142880324005,-16.819872051842935,1.7739175352308487,2,-1.260000228881836,-3.7250003814697266,-7.247501373291016,-5.885000228881836,2.8999977111816406,2,0.013509055758115673,-1.0750017881410485,61.16999816894531,-5.3478347403509545,59.68000030517578,-1.5925985230954713,59.77000045776367,0.013509055758115673
6775,2014-02-20,61.22999954223633,61.5,60.5099983215332,60.9000015258789,3665800.0,0.008731446007171462,1.2758687216363755,-1.5000086698687705,72.2397491525233,71.27455060487034,-1.5261775152908612,-3.467401999657838,-6.363391839838542,-6.459381496741372,27.13544180576215,0.9900016784667969,2.287357574414891,2.977999687194824,-0.7911466722161009,6.747146046605749,1.0934265074893617,4.862572866900287,-1.4599990844726562,75.74621448275293,4.309394060888295,1.8845731797054628,2,-1.2599983215332031,-4.254999160766602,-8.120000839233398,-6.414999008178711,4.039997100830064,3,0.0019598061862142746,-4.863658826283314,60.70000076293945,-1.0750017881410485,61.16999816894531,-5.3478347403509545,59.68000030517578,0.0019598061862142746
6776,2014-02-21,61.02000045776367,61.47000122070313,60.72999954223633,61.34000015258789,3339400.0,-0.0034296764011536585,1.5517218699849664,-0.9697018738367784,73.39744961317078,70.66982604201723,-0.9698093319555383,-3.0947358037888364,-6.04557035782269,-6.129364811191252,27.774660863461563,0.740001678466804,2.3397841808368867,2.564000511169432,-1.3452022528920224,6.473203275230887,0.6093991291387084,4.518601893200156,-0.8279998779296918,61.777750651041984,-9.552359202671099,1.9546013820307273,2,-0.6299991607666087,-3.7099990844726562,-7.910001754760742,-6.204999923706055,3.99999618530272,4,0.01786299810571723,1.2758687216363755,61.22999954223633,-4.863658826283314,60.70000076293945,-1.0750017881410485,61.16999816894531,0.01786299810571723
6777,2014-02-24,63.08000183105469,63.52999877929688,62.09000015258789,62.34000015258789,6327200.0,0.03375944539228404,-1.3225752863326465,-2.3125074505877024,81.32969651615284,72.33525888283714,-2.7604402565718615,-4.8812559299821885,-7.957081784277264,-8.049285454700687,29.168721243434913,2.5099983215332102,2.503149306455832,4.291501808166501,-0.004260058110276077,8.587263674443278,2.1436208750281125,6.43938274130489,-2.5700035095214844,88.03199071486021,13.371624653058689,2.147880933138388,2,-1.7250022888183594,-4.720003128051758,-10.212502479553223,-8.31500244140625,2.5,0,-0.022828192764847488,1.5517218699849664,61.02000045776367,1.2758687216363755,61.22999954223633,-4.863658826283314,60.70000076293945,-0.022828192764847488
6778,2014-02-25,62.29999923706055,62.72000122070313,61.5099983215332,62.70000076293945,3633000.0,-0.012365291238944476,4.49998266056304,-0.5405413764839911,74.06048688248076,72.59233454579388,-1.6473113629952678,-3.8206496825662413,-7.00718909398168,-7.141257305933763,30.461062204642552,1.5700035095214844,2.5312569043333966,3.2089992523193374,-1.1850392301884796,7.603037734827154,1.0119800110654324,5.406018493573242,-1.5699996948242188,59.27154451005765,-13.236338753911056,2.1970192412539067,2,-0.9349994659423828,-3.7049999237060547,-9.555000305175781,-7.534999847412109,3.420001983642564,1,0.007062639595419196,-1.3225752863326465,63.08000183105469,1.5517218699849664,61.02000045776367,1.2758687216363755,61.22999954223633,0.007062639595419196
6779,2014-02-26,62.04999923706055,62.38000106811523,61.6500015258789,62.18999862670898,2915100.0,-0.004012841140634937,1.8076674785059015,0.34999713898794693,72.66186902281336,73.44425883372986,-1.2882252178704334,-3.2812952795246986,-6.605721632132173,-6.762906753276511,32.49838862121185,0.7299995422363281,2.4066901978184347,2.668499374389647,-1.7000643793221641,7.037063128101458,0.48421749753374144,4.852781251245553,-0.7599998474121108,50.99340006947284,-20.051734501251218,2.1842818768559056,2,-0.6849994659423828,-2.7849998474121094,-9.244999885559082,-7.284999847412109,3.5900001525878906,2,0.012087026740075224,4.49998266056304,62.29999923706055,-1.3225752863326465,63.08000183105469,1.5517218699849664,61.02000045776367,0.012087026740075224
6780,2014-02-27,62.36000061035156,62.4000015258789,61.65999984741211,62.06000137329102,2292200.0,0.004995993184571335,2.8947347287056244,-2.1428610354224014,70.42801412031356,73.59097721478162,-1.3182894988306515,-3.2416268236567305,-6.747214244674112,-6.928039483523847,34.875020362630174,0.7400016784667898,2.522561875653139,2.651000785827634,-1.5697848675955584,6.871786439250826,0.5406079591160378,4.76139361253923,1.1699981689453196,58.21433972340698,-9.816331825827476,2.1103928267115957,2,-0.7800006866455078,-3.0550003051757812,-8.510000228881836,-7.595001220703125,3.3199996948242188,3,0.01988450692163224,1.8076674785059015,62.04999923706055,4.49998266056304,62.29999923706055,-1.3225752863326465,63.08000183105469,0.01988450692163224
6781,2014-02-28,63.27999877929688,63.75,62.2599983215332,62.459999084472656,3650100.0,0.01475301731784473,-1.4426232583735648,2.733339267322037,69.13705371441053,73.51436230950011,-1.8864105124658224,-3.865190494383363,-7.5013026418854665,-7.706886845598127,36.53480399111113,1.4900016784667969,2.482841372933372,3.2569990158081126,-1.0487580612128156,7.562756092829048,1.1041204772976485,5.409877554318577,-1.6199989318847727,79.01781836945688,13.80537866600126,2.152878538510467,2,-1.5199985504150462,-3.8649978637695384,-9.379999160766609,-8.514999389648445,0.17000198364257102,4,0.03144750161437382,2.8947347287056244,62.36000061035156,1.8076674785059015,62.04999923706055,4.49998266056304,62.29999923706055,0.03144750161437382
6782,2014-03-03,63.209999084472656,63.7599983215332,62.63999938964844,62.77000045776367,3843800.0,-0.0011061898889784816,-2.199993460526101,0.5365838908065715,71.83543208674322,73.23678337460835,-1.411451196007647,-3.4548793261296993,-7.244410272620954,-7.487684813423641,38.963938980010646,1.1199989318847656,2.5735902180665136,2.858499336242673,-1.3621731562711688,7.079171828756515,0.7481630899857521,4.968835582499594,-1.5499992370605469,75.55558946397569,11.951674535563079,2.1103362462569217,3,-1.0750007629394531,-3.789999008178711,-9.305000305175781,-8.444999694824219,1.4400024414062358,0,0.02863467148883969,-1.4426232583735648,63.27999877929688,2.8947347287056244,62.36000061035156,1.8076674785059015,62.04999923706055,0.02863467148883969
6783,2014-03-04,63.97000122070313,64.19000244140625,63.15999984741211,63.9000015258789,2472200.0,0.012023447986683644,3.039208939817793,0.15909071205017838,69.7278807116094,72.75751464669085,-1.9361063503263836,-3.797632571531935,-7.837073042199485,-8.091273165135853,41.64629124770523,1.0300025939941406,2.660087259156633,3.230001449584968,-0.8081540985984006,7.268156997768337,1.2109236754932837,5.249079223676652,-2.2260014343261787,91.3385377399582,29.503205715931777,2.0190777740916857,3,-1.6200008392334055,-4.334999084472663,-9.727501869201667,-9.205001831054695,0.9499969482421804,1,0.025168056583223963,-2.199993460526101,63.209999084472656,-1.4426232583735648,63.27999877929688,2.8947347287056244,62.36000061035156,0.025168056583223963
6784,2014-03-05,63.040000915527344,64.19999694824219,62.83000183105469,63.77000045776367,2954700.0,-0.014538069211022742,-1.3826049458477767,-10.428610354221316,68.71509499021602,72.36588640643451,-0.7143967094635286,-2.525342892720005,-6.7319380176636585,-7.004048550466102,44.12202064044365,1.3699951171875,2.7465967402580276,2.0005010604858384,-1.7646220287532657,5.765624149724935,0.11793951586628992,3.883062605105387,-1.149240969848634,54.33081272668564,-7.796528297742448,1.8825615446195494,3,-0.5750026702880859,-3.4000015258789062,-8.797501564025879,-8.275001525878906,1.089996337890625,2,0.04251269457890605,3.039208939817793,63.97000122070313,-2.199993460526101,63.209999084472656,-1.4426232583735648,63.27999877929688,0.04251269457890605
6785,2014-03-06,63.47999954223633,63.6500015258789,62.61000061035156,63.06000137329102,3822800.0,0.006979673545667975,1.736836821763823,-0.5753403182400028,69.92481233815184,71.98003782032129,-0.8958799986964294,-2.5884853296487407,-7.00806580362935,-7.298635273611353,46.63355687263101,1.0400009155273366,2.652880477431829,2.116999626159668,-1.2846356382136719,5.518634890533008,0.41618199397299804,3.817817258346338,-1.4045006363525374,62.886705377350516,-1.1557004512456572,1.7008176321866708,3,-0.6250019073486328,-3.8400001525878906,-9.069999694824219,-8.795000076293945,-0.1100006103515554,3,0.03402646287000932,-1.3826049458477767,63.040000915527344,3.039208939817793,63.97000122070313,-2.199993460526101,63.209999084472656,0.03402646287000932
6786,2014-03-07,63.29999923706055,63.75,62.66999816894531,63.52000045776367,2744600.0,-0.0028355435802424056,2.176474548126872,-0.5238147138964666,69.25531815597483,70.63844022474593,-0.40057490258248407,-2.1119456743069875,-6.65742710469992,-6.982214127683093,48.384940447278865,1.0800018310546875,2.6012984298087076,1.6799993515014648,-1.4700920083944737,4.830090711397403,0.10495367155349555,3.255045031449434,-1.0545404877880813,43.396239995393564,-24.217221302287193,1.5750456799479695,3,-0.44500160217285156,-3.2550010681152344,-8.77750015258789,-8.614999771118164,1.170001983642564,4,0.037598753503962135,1.736836821763823,63.47999954223633,-1.3826049458477767,63.040000915527344,3.039208939817793,63.97000122070313,0.037598753503962135
6787,2014-03-10,63.33000183105469,63.38000106811523,62.61000061035156,63.1500015258789,2193700.0,0.000473974634372043,4.5000272479566314,-0.818178665556975,63.60203399211304,69.47638990359397,-0.4373809182907209,-1.940584353508001,-6.524530149418652,-6.8772701823147315,49.42357214679822,0.7700004577636648,2.5621224849052098,1.5190017700195284,-1.5547234752882844,4.592727015327334,-0.017860852634377977,3.055864392673435,-0.9281800258646413,45.28319993858083,-20.143518575522528,1.5368626226539042,3,-0.4050025939941406,-3.285003662109375,-8.545001983642578,-8.645002365112305,1.9899978637695312,0,0.0018948196496959557,2.176474548126872,63.29999923706055,1.736836821763823,63.47999954223633,-1.3826049458477767,63.040000915527344,0.0018948196496959557
6788,2014-03-11,62.349998474121094,63.68000030517578,62.15999984741211,63.52000045776367,2825600.0,-0.015474551217414256,1.0402667724881272,-6.499999999999743,59.76329036950156,68.04321449767045,0.6151503175917767,-0.7402030006827189,-5.408354385284483,-5.761858821375384,50.30524616891488,1.5200004577636719,2.515318972997143,0.37499847412109233,-2.4203549779464737,3.1703519261886512,-1.0226782519126871,1.7726752001548718,1.8499984741210938,9.313671408242376,-54.94185472219295,1.39767672603378,3,0.5799999237060547,-2.3050003051757812,-7.229998588562012,-7.664999008178711,3.9599990844726562,1,0.036888582326308095,4.5000272479566314,63.33000183105469,2.176474548126872,63.29999923706055,1.736836821763823,63.47999954223633,0.036888582326308095
6789,2014-03-12,61.68000030517578,62.08000183105469,61.02999877929688,61.849998474121094,3534400.0,-0.010745760791372017,2.333317186591723,0.14529733395498665,52.61932686419289,66.06447146921259,1.3713576128306002,0.024788907242978553,-4.613286827085425,-4.972705723937679,50.03396106245245,1.3199996948242116,2.1384292677521515,-0.3544996261596651,-3.066170478249333,2.3571712259299957,-1.710335052204499,1.0013357998851689,2.4791967010498013,23.897104197286883,-37.2978047273313,1.355835426044831,3,0.93499755859375,-1.480001449584961,-6.539999961853027,-6.995000839233398,6.650001525878906,2,0.05252914798539088,1.0402667724881272,62.349998474121094,4.5000272479566314,63.33000183105469,2.176474548126872,63.29999923706055,0.05252914798539088
6790,2014-03-13,61.58000183105469,61.97999954223633,60.91999816894531,61.77999877929688,3316500.0,-0.0016212463298691526,2.5333468967358823,1.1764653083206593,53.30189209724051,64.30500906730481,1.507620046454683,0.28842959792334,-4.37648616993085,-4.7656978300008745,49.427164173714665,1.0600013732910156,1.9044791855694143,-0.5489982604980455,-3.039349362271153,1.9413528412750622,-1.7941738113846029,0.696177290388512,2.4540272460937445,23.321669083987988,-36.23805533809721,1.2451755508865552,3,0.9799957275390625,-1.2550029754638672,-6.440001487731934,-7.120002746582031,8.669998168945312,3,0.04140947298701314,2.333317186591723,61.68000030517578,1.0402667724881272,62.349998474121094,4.5000272479566314,63.33000183105469,0.04140947298701314
6791,2014-03-14,61.79999923706055,62.11999893188477,61.36999893188477,61.70000076293945,2283300.0,0.0035725462725613166,1.0270328786613077,-0.49999999999998224,40.36143090144589,60.80789782449399,1.179660877588887,0.24065063188221814,-4.480417076545152,-4.936516319235082,49.25562216088466,0.75,1.7008189396334998,-0.4305007934570284,-2.668737808131496,1.8077362212174322,-1.5496193007942622,0.6886177138802054,2.0471879855956985,31.88407199268021,-23.079625900549413,1.1191185073372316,3,0.7599983215332031,-1.2000007629394531,-6.659998893737793,-7.340000152587891,8.390003204345703,4,0.025404526119843673,2.5333468967358823,61.58000183105469,2.333317186591723,61.68000030517578,1.0402667724881272,62.349998474121094,0.025404526119843673
6792,2014-03-17,62.79999923706055,63.02999877929688,62.349998474121094,62.5,2725800.0,0.01618122997322491,-1.2666590373012627,3.0000381475547417,53.644314544560764,59.02083491704415,0.12894634602859867,-0.5413789468398278,-5.311974368162559,-5.8882084062783875,49.22818434650391,1.2299995422363352,1.5462968833055868,0.41349925994872905,-1.4854566452163454,2.3124551651138034,-0.5359786926338046,1.3629772125312627,0.8715566423730436,68.1159280073198,13.13132886016097,0.9494779525825355,3,-0.24000167846679688,-1.6700000762939453,-7.1449995040893555,-8.21500015258789,7.579998016357422,0,0.02659238859762647,1.0270328786613077,61.79999923706055,2.5333468967358823,61.58000183105469,2.333317186591723,61.68000030517578,0.02659238859762647
6793,2014-03-18,61.84000015258789,63.06000137329102,61.5099983215332,62.9900016784668,4803400.0,-0.015286609811073437,1.403103801091756,-3.8333481683048714,48.612951829996526,56.78726345479753,0.843761163395996,0.49686308181663463,-4.175740737418558,-4.903355570613741,48.417106652629194,1.5500030517578196,1.3180323181498181,-0.5799999237060547,-2.4110191706309223,1.251019323218813,-1.4955095471684885,0.3355096997563791,1.6664622642164062,42.99068252675172,-11.982464898462332,0.9155096234624353,3,0.4949989318847656,-0.29000091552734375,-5.5199995040893555,-6.590000152587891,7.929996490478501,1,0.05627424860364738,-1.2666590373012627,62.79999923706055,1.0270328786613077,61.79999923706055,2.5333468967358823,61.58000183105469,0.05627424860364738
6794,2014-03-19,61.52000045776367,62.0099983215332,61.0,61.86999893188477,3383900.0,-0.00517463929551476,2.206357856494096,0.304346095413751,44.45910044583658,53.95773991120695,1.034235190515524,0.9290793027566764,-3.673466185425667,-4.544941783552908,47.20676258302401,1.0099983215332031,1.0491344618426055,-0.9409996032714858,-2.6419579240476168,0.7599587175046523,-1.7914787636595548,-0.09052044288341676,1.8312741041690828,28.03744814960712,-25.429960519685462,0.8504791603880679,3,0.8149986267089844,0.1699981689453125,-5.199999809265137,-6.270000457763672,8.15999984741211,2,0.07786081055247451,1.403103801091756,61.84000015258789,-1.2666590373012627,62.79999923706055,1.0270328786613077,61.79999923706055,0.07786081055247451
6795,2014-03-20,61.349998474121094,62.0099983215332,61.290000915527344,61.4000015258789,4258300.0,-0.0027633612220028247,-7.470648954312899,0.14286648501360077,35.87115821550407,50.2483888067102,0.9726018854010334,1.1684387120546447,-3.299741518272157,-4.351015675797505,46.02825835599329,0.7199974060058594,0.739481253563369,-1.1170015335083008,-2.80043308555301,0.5664300185364084,-1.9587173095306554,-0.2752857574859462,1.855399504232416,16.99020586388941,-31.87192092100374,0.8417157760223548,3,0.9500007629394531,0.35000038146972656,-4.14749813079834,-5.4199981689453125,7.970001220703125,3,0.11377348868032855,2.206357856494096,61.52000045776367,1.403103801091756,61.84000015258789,-1.2666590373012627,62.79999923706055,0.11377348868032855
6796,2014-03-21,62.11000061035156,62.52000045776367,61.27999877929688,61.83000183105469,6476000.0,0.012387973188802137,1.254551633733055,-5.599633811413673,42.68618451355537,47.92440553131491,0.02910772550070817,0.5209953213137553,-3.8242913060854775,-5.100953320217442,44.91735060044956,1.2400016784667898,0.5065449542348119,-0.41149940490722514,-1.963100232589568,1.1401014227751176,-1.1872998187484,0.3643010089339498,0.9582733794374576,53.88348885312851,8.05099675632654,0.7758004138411717,3,0.18999862670898438,-0.4100017547607422,-4.572501182556152,-5.845001220703125,7.44000244140625,4,0.1310577895613767,-7.470648954312899,61.349998474121094,2.206357856494096,61.52000045776367,1.403103801091756,61.84000015258789,0.1310577895613767
6797,2014-03-24,61.63999938964844,62.9000015258789,61.52000045776367,62.36999893188477,2686100.0,-0.007567239028891448,-1.845370636190941,-2.6071525885558837,33.88657849778026,45.04921532334587,0.2616912588467386,0.925009473095983,-3.106871905290234,-4.620644373522083,43.09533558049611,1.3800010681152273,0.18889348142094065,-0.8095005035400362,-2.3854311781672806,0.7664301710872152,-1.5974658408536584,-0.02153516622641405,1.2993780508899633,31.067910825029475,-8.63624596679929,0.7879653373136253,3,0.35000038146972656,0.27499961853027344,-4.102499961853027,-5.375,8.260002136230455,0,0.13870868164209726,1.254551633733055,62.11000061035156,-7.470648954312899,61.349998474121094,2.206357856494096,61.52000045776367,0.13870868164209726
6798,2014-03-25,62.7400016784668,62.95000076293945,61.88999938964844,62.02999877929688,3911900.0,0.017845592143258315,-1.1414132851423573,-0.972607321087954,47.97297959086885,44.53295451519875,-0.8685036744192729,-0.14792285729410537,-3.981547740688349,-5.713577801097529,41.85959645687254,1.3100013732910156,-0.10339913030279035,0.2685016632080064,-1.3109225368020532,1.847925863218073,-0.5212104367970269,1.0582137632130397,-1.8200035095214844,89.23082039434172,49.254513059399066,0.7897121000050323,3,-0.7500019073486328,-0.7550029754638672,-5.125001907348633,-6.475002288818359,6.399997711181641,1,0.12177232021932372,-1.845370636190941,61.63999938964844,1.254551633733055,62.11000061035156,-7.470648954312899,61.349998474121094,0.12177232021932372
6799,2014-03-26,62.79999923706055,63.41999816894531,62.72999954223633,62.90999984741211,4225000.0,0.0009562887629686045,-4.519989013671875,-0.15492980448413302,45.156695930774696,43.627932718924775,-0.8414045720886847,-0.15689546915679387,-3.794434517009364,-5.761455363348716,40.672333514019016,0.6899986267089844,-0.32321355044428657,0.29099922180175497,-1.2818883440060347,1.8638867876095375,-0.49544456110213986,1.0774430047056498,-1.8394010162353496,71.02807903199346,32.54735245335123,0.7864437829038925,3,-0.5900001525878906,-0.44500160217285156,-5.122499465942383,-6.534999847412109,6.890003204345703,2,0.11098722118920978,-1.1414132851423573,62.7400016784668,-1.845370636190941,61.63999938964844,1.254551633733055,62.11000061035156,0.11098722118920978
6800,2014-03-27,63.599998474121094,63.9900016784668,62.75,62.75,3868200.0,0.012738841509227994,-1.9176562457926059,-7.727215980024969,51.96334496882085,44.91703428196644,-1.4804156751182944,-0.9056681048917596,-4.348728657194322,-6.540088820782692,39.543812280580525,1.2400016784667969,-0.42818693135424724,1.028998565673831,-0.6152948982837785,2.6732920296314404,0.20685183369502624,1.8511452976526357,-2.5410242553710916,85.60875324284108,45.77731081953766,0.8221467319788063,3,-1.1049976348876953,-1.2450008392333984,-5.392498016357422,-7.259998321533203,6.480003356933594,3,0.09559751536045469,-4.519989013671875,62.79999923706055,-1.1414132851423573,62.7400016784668,-1.845370636190941,61.63999938964844,0.09559751536045469
6801,2014-03-28,65.26999664306639,65.5,63.63000106811523,63.849998474121094,4963600.0,0.02625783347502475,-1.0107591276205556,1.6705890800728667,60.45255962931655,45.67350595805041,-2.912736691110382,-2.5496588751320814,-5.763379711991476,-8.181986784530231,38.156305612340105,1.9000015258789062,-0.3634653136173682,2.59949684143065,0.5771751361208572,4.6218185467404425,1.5883359887757535,3.610657694085546,-4.035160776733385,94.22102051789757,52.80392428291944,1.0111608526548947,3,-2.019996643066392,-2.154996871948228,-6.797495841979966,-8.929996490478501,5.0300064086914205,4,0.06204999632381725,-1.9176562457926059,63.599998474121094,-4.519989013671875,62.79999923706055,-1.1414132851423573,62.7400016784668,0.06204999632381725
6802,2014-03-31,65.01999664306639,65.75,64.58999633789061,65.61000061035156,3026200.0,-0.0038302438004883532,1.6666666666666994,-0.41549628738140915,65.61403273948943,47.56251494799407,-2.58673639681934,-2.273678412818512,-5.263087622438114,-7.9069710790952215,36.73259037279752,1.1600036621093892,-0.2903886925215602,2.2589969635009624,-0.011720544364365537,4.529714471366297,1.1236382095682984,3.3943557174336263,-3.443947646040023,81.08799892476907,34.13902152947567,1.135358753932666,3,-1.644996643066392,-1.6849975585937358,-6.169995307922349,-8.679996490478501,6.270004272460952,0,0.06967097266336886,-1.0107591276205556,65.26999664306639,-1.9176562457926059,63.599998474121094,-4.519989013671875,62.79999923706055,0.06967097266336886
6803,2014-04-01,65.58000183105469,65.62999725341797,64.72000122070311,64.72000122070311,3133700.0,0.008612814778544253,-1.1162683415836823,-1.4576183518032295,73.10426775912815,50.745311316137574,-2.861330666590412,-2.8531652380661114,-5.5743504737066445,-8.429987625085658,35.08669113093759,0.909996032714858,-0.08908697208254068,2.738502120971681,0.19013902167336028,5.286865220270002,1.4643205713225171,4.012683670620845,-3.586557733730956,94.37092241134305,42.667539565022,1.2741815496491613,4,-2.06500244140625,-2.2450027465820312,-5.722502708435059,-8.415002822875977,4.529998779296875,1,0.06587373550176556,1.6666666666666994,65.01999664306639,-1.0107591276205556,65.26999664306639,-1.9176562457926059,63.599998474121094,0.06587373550176556
6804,2014-04-02,65.72000122070311,65.90000152587889,65.23999786376953,65.62999725341797,2455300.0,0.0021347878276838372,1.9333197701033722,0.10465570163763899,74.41036409651535,55.02744530291661,-2.6182430047348433,-2.9324388297432975,-5.542348413921523,-8.533086107340779,33.82211438020957,0.6600036621093608,-0.05530080880839705,2.7445014953613125,-0.11112939425247248,5.6001323849750975,1.3166860505544236,4.172316940168201,-3.3509015331117524,94.28570736563186,37.381499864328305,1.4278154448068918,4,-2.13000106811522,-2.3100013732910085,-5.740001678466783,-8.5550022125244,3.159996032714858,2,0.052038924306470724,-1.1162683415836823,65.58000183105469,1.6666666666666994,65.01999664306639,-1.0107591276205556,65.26999664306639,0.052038924306470724
6805,2014-04-03,65.63999938964844,66.30000305175781,65.29000091552734,65.55000305175781,2809700.0,-0.0012173132922808083,-2.3114791004827775,0.999915232686434,73.02156216738646,58.39804282000895,-2.0849651691274858,-2.827273925006054,-5.28934033587349,-8.384499358489492,32.83899631587197,1.0100021362304688,0.10662177832281117,2.556499671936038,-0.5332538652611021,5.646253209133178,1.011622903337468,4.101376440534608,-2.8471914814625734,75.28078008358044,14.58331433484858,1.5448767685985714,4,-1.7299976348876953,-2.029998779296875,-5.324999809265137,-8.475000381469727,4.4599990844726705,3,0.06170022988142354,1.9333197701033722,65.72000122070311,-1.1162683415836823,65.58000183105469,1.6666666666666994,65.01999664306639,0.06170022988142354
6806,2014-04-04,65.68000030517578,66.41000366210939,65.55999755859375,66.11000061035156,2600100.0,0.0006093984750044079,-1.537309693802067,-4.777975584944048,69.5121793629257,62.35644291613622,-1.7492598071111516,-2.82465022844422,-5.157461238696193,-8.386122356497197,31.778913134590713,0.8500061035156392,0.35657839681546477,2.4775005340576186,-0.8234710415008664,5.778472109616104,0.8270147462783797,4.127986321836865,-2.396185076889843,59.89008685737266,0.12559494090623247,1.6504857877792436,4,-1.529998779296875,-2.0149993896484304,-5.237500190734863,-8.51500129699707,4.319999694824219,4,0.06699149673317173,-2.3114791004827775,65.63999938964844,1.9333197701033722,65.72000122070311,-1.1162683415836823,65.58000183105469,0.06699149673317173
6807,2014-04-07,63.45000076293945,65.55999755859375,63.41999816894531,65.54000091552734,3730700.0,-0.03395248982757082,1.0093952880284403,4.860462021610688,59.30635205958156,63.61570652377097,0.8543310093545813,-0.6168246409696536,-2.7615093940954836,-6.137188493915602,29.86799122395203,2.2600021362304688,0.6605612295294847,0.24150104522705362,-3.0608822522382866,3.543884342692401,-1.4096906035056236,1.8926926939597237,2.960002899169936,1.0034293937831984,-58.367829421911985,1.6511916487326732,4,1.1200008392333984,0.21500015258789773,-2.8625001907348633,-6.17500114440918,6.729999542236328,0,0.10795905762729929,-1.537309693802067,65.68000030517578,-2.3114791004827775,65.63999938964844,1.9333197701033722,65.72000122070311,0.10795905762729929
6808,2014-04-08,64.65000152587889,64.69000244140625,63.33000183105469,63.72000122070313,3722300.0,0.01891254134768028,1.6930648195009934,-0.444976190085063,66.42181380054319,65.97849739818969,-0.051678562305809805,-1.7240742315785482,-3.772389328348858,-7.291604885631841,28.43374369280981,1.3600006103515625,0.9108950454488323,1.3265016555785962,-2.0100154610958043,4.663018772252997,-0.34175690275860404,2.9947602139157965,1.7600021362304972,42.85710747036114,-19.631756334211012,1.6682585583371987,4,-0.06999969482420454,-0.9850006103515412,-3.872502326965318,-7.370002746582017,4.2699966430664205,1,0.102706871352362,1.0093952880284403,63.45000076293945,-1.537309693802067,65.68000030517578,-2.3114791004827775,65.63999938964844,0.102706871352362
6809,2014-04-09,64.91999816894531,65.12999725341797,64.16999816894531,64.90000152587889,2751000.0,0.00417628208343257,3.363683653829481,0.021501759682370548,68.53581456223307,67.81988290856883,0.011925664027899074,-1.8328646306055703,-3.8459061712459714,-7.520690531854008,28.386135938079814,0.9599990844726562,1.3087998132791512,1.4344984054565444,-1.880586174586682,4.749582985499764,-0.2230438845650724,3.092040695478154,1.3668054199218886,51.623227033801925,-15.934318314858444,1.6575422900216101,4,-0.04999542236328125,-1.2549972534179616,-3.927496910095215,-7.424997329711914,3.9000015258789062,2,0.07994458699613616,1.6930648195009934,64.65000152587889,1.0093952880284403,63.45000076293945,-1.537309693802067,65.68000030517578,0.07994458699613616
6810,2014-04-10,64.12999725341797,65.44000244140625,64.09999847412111,64.84999847412111,2327800.0,-0.012168837612587025,-2.4359129856411545,-36.006104540226936,60.45546520333991,67.82020575012697,0.9890190373023842,-0.887533583263469,-2.8506920314474584,-6.705613111004702,28.530187931783423,1.340003967285142,1.5070509817392193,0.5169977188110337,-2.6836868537634615,3.717682291385522,-1.0833445674762174,2.117340005098278,2.0385342651367324,25.973861908040963,-41.524129416403085,1.6003422862872445,4,0.7400054931640625,-0.4649963378906179,-3.077498435974121,-6.629999160766602,5.590003967285142,3,0.0740683019403503,3.363683653829481,64.91999816894531,1.6930648195009934,64.65000152587889,1.0093952880284403,63.45000076293945,0.0740683019403503
6811,2014-04-11,63.36999893188477,63.95000076293945,63.099998474121094,63.93000030517578,3491200.0,-0.011850902137574781,1.8333301544310718,0.7777783664646041,58.693464369771874,67.05125370904724,1.6216985512823427,-0.004093954743446204,-1.9284437622383237,-5.924543410991703,28.240692416645587,1.029998779296875,1.7251411846656524,-0.32150058746336896,-3.410007209875097,2.7670060349483663,-1.865753898669233,1.222752723742495,2.684991399169924,10.975632449129886,-58.60528036704275,1.5442533112058667,4,1.3850021362304616,0.2950019836425781,-2.1225004196167063,-5.8700008392334055,5.8400001525878835,4,0.10620166728218328,-2.4359129856411545,64.12999725341797,3.363683653829481,64.91999816894531,1.6930648195009934,64.65000152587889,0.10620166728218328
6812,2014-04-14,64.47000122070311,64.94999694824219,63.45000076293945,63.70000076293945,3284200.0,0.017358407880055493,-1.3621978655725198,-1.3749974455214804,58.69346436977178,65.45005333245209,0.4866515050032092,-1.0251278189115212,-2.8384630669624045,-6.981854843015846,27.590284385171103,1.5799980163574148,1.8654424374793308,0.6950016021728374,-2.382300507712955,3.7723037120586227,-0.8436494527700518,2.2336526571157336,1.4076895989355762,58.54702666044953,-8.195183338759776,1.5386510549428938,4,0.2849998474121236,-0.8050003051757599,-3.020003318786607,-6.970003128051744,5.159996032714858,0,0.08577630951744197,1.8333301544310718,63.36999893188477,-2.4359129856411545,64.12999725341797,3.363683653829481,64.91999816894531,0.08577630951744197
6813,2014-04-15,65.31999969482422,65.5,63.70000076293945,64.19000244140625,3705300.0,0.013184402947523877,1.4161098224755118,1.467528028099962,61.73184387306087,64.04132886317937,-0.45159709129924863,-1.6875684048684079,-3.470499821867236,-7.781071907716367,27.955521397015705,1.7999992370605469,1.8045850624658257,1.371000099182126,-1.6384158878934443,4.3804160862577035,-0.1337078943556662,2.8757080927199112,0.3910295840834124,92.49999205271908,25.213493274903485,1.5047079935377876,4,-0.5649986267089844,-1.654998779296868,-3.835000991821289,-7.820001602172852,4.379997253417969,1,0.07440294906701683,-1.3621978655725198,64.47000122070311,1.8333301544310718,63.36999893188477,-2.4359129856411545,64.12999725341797,0.07440294906701683
6814,2014-04-16,66.30999755859375,66.55999755859375,65.45999908447266,65.91999816894531,3574100.0,0.015156121683937762,1.4719083786239648,0.34513304211030915,62.397067743856226,62.860829482787125,-1.5076480517551971,-2.4246238313083666,-4.2539403900049635,-8.71002424270499,29.064847263449778,1.2399978637695312,1.7394068839263142,2.1214981079101562,-0.8359491458247277,5.07894536164504,0.6427744810427214,3.600221734777598,-3.2099990844726562,92.77456456211453,26.65708264467969,1.478723626867441,4,-1.4799995422363281,-2.5699996948242188,-4.8224992752075195,-8.809999465942383,3.6800003051757812,2,0.03936058975187384,1.4161098224755118,65.31999969482422,-1.3621978655725198,64.47000122070311,1.8333301544310718,63.36999893188477,0.03936058975187384
6815,2014-04-17,68.33000183105469,69.80000305175781,68.19000244140625,68.90000152587889,9855400.0,0.03046304247977072,-2.788243530710612,-1.4615399663523247,63.56384507738633,62.19990345106053,-3.470955655468245,-4.1053765892483085,-6.0383664303663735,-10.672264812258511,30.69765617909075,3.4900054931640625,1.604229609257061,3.792502212524411,0.60685084368491,6.978153581363905,2.1996765281046606,5.385327896944162,-5.160803375244143,78.05969826334602,14.856954724381033,1.5928256844197486,4,-1.8800010681152344,-2.970001220703125,-6.922503471374512,-10.83000373840332,1.589996337890625,3,0.007171050060572837,1.4719083786239648,66.30999755859375,1.4161098224755118,65.31999969482422,-1.3621978655725198,64.47000122070311,0.007171050060572837
6816,2014-04-21,70.25,70.69000244140625,68.33000183105469,68.51000213623047,6756700.0,0.028098904105000377,-1.2476212620480942,-3.0526294655406256,70.19305601623215,63.409537224021705,-5.2238728057495365,-5.675251726092085,-7.732692366375666,-12.523067504372449,32.139142853819436,2.3600006103515625,1.4909949165465974,5.30550041198731,1.4221565130312257,9.188844310943402,3.363828462509261,7.247172361465353,-6.815569360351567,93.92261962155473,31.619778265958175,1.9416719494780454,4,-3.354999542236328,-4.404998779296875,-8.807501792907715,-12.750001907348633,-0.26000213623046875,0,-0.007544466609208378,-2.788243530710612,68.33000183105469,1.4719083786239648,66.30999755859375,1.4161098224755118,65.31999969482422,-0.007544466609208378
6817,2014-04-22,70.19000244140625,70.83000183105469,69.81999969482422,70.48999786376953,7135300.0,-0.0008540577735764998,1.061221788853337,-0.17241137395040887,68.51406321429847,63.64200938110562,-4.589944262008203,-5.2089312690666105,-7.486588023435111,-12.379469757745802,33.405459060940366,1.0100021362304688,1.4055223991623222,4.818002700805664,0.5984452223083991,9.037560179302929,2.7082239615570387,6.9277814400542965,-6.32023749365235,91.02385282226028,31.423407133614234,2.1097787392486307,4,-3.2250022888183594,-4.275001525878906,-8.610004425048828,-12.690004348754883,0.48999786376953125,1,-0.01396215020439251,-1.2476212620480942,70.25,-2.788243530710612,68.33000183105469,1.4719083786239648,66.30999755859375,-0.01396215020439251
6818,2014-04-23,70.37999725341797,70.91000366210938,69.91000366210939,69.94999694824219,4154200.0,0.002706864302652212,-2.921669533996722,-1.4333562218661784,68.63999550780986,63.653585041725265,-4.3378317945028755,-5.056456783633024,-7.47024653503756,-12.482154449435981,34.713579392676635,0.9999999999999858,1.3887222376179693,4.625997734069827,0.04212878873161685,9.209866679408037,2.334063261400729,6.917932206738932,-5.953413355000009,90.27511993538118,33.613746295068566,2.2919344726691038,4,-3.3749961853027344,-4.424995422363281,-8.534998893737793,-12.879999160766602,0.1399993896484375,2,-0.010656436903506372,1.061221788853337,70.19000244140625,-1.2476212620480942,70.25,-2.788243530710612,68.33000183105469,-0.010656436903506372
6819,2014-04-24,69.76999664306639,70.5,69.38999938964844,70.19999694824219,4453800.0,-0.008667244020415965,1.155327580459983,-1.000000000000033,65.8480432024273,64.2527603749572,-3.3162483933864593,-4.108134093582706,-6.702521589039101,-11.784470716638168,35.585901317340486,1.1100006103515625,1.625450979938563,3.667497253417949,-1.0291842391197292,8.364178745955627,1.319156507149117,6.015837999686788,-4.695070768279294,58.08799605066761,3.62562769318005,2.3483407462688386,4,-2.7649955749511577,-3.8149948120117045,-7.8274974822997905,-12.269998550415025,0.8300018310547017,3,-0.0010032922200400307,-2.921669533996722,70.37999725341797,1.061221788853337,70.19000244140625,-1.2476212620480942,70.25,-0.0010032922200400307
6820,2014-04-25,69.68000030517578,70.22000122070311,69.26999664306639,69.94000244140625,3087700.0,-0.0012899002754869215,1.317085198038767,0.6046557016376373,65.29053557471333,64.98576828661736,-2.6330899454988668,-3.730551768717376,-6.426804311421719,-11.610096841135665,36.09004853600176,0.9500045776367188,1.705157759294778,3.273500823974615,-1.5270926000061706,8.0740942479554,0.8732041119842222,5.673797535965008,-4.021566651656457,52.325485116776974,-1.3904024054266415,2.4002967119903937,4,-2.499998092651367,-3.5849990844726562,-7.667501449584961,-12.180002212524414,0.8300018310546875,4,0.004448874242767742,1.155327580459983,69.76999664306639,-2.921669533996722,70.37999725341797,1.061221788853337,70.19000244140625,0.004448874242767742
6821,2014-04-28,69.31999969482422,70.05999755859375,68.58000183105469,69.83000183105469,3036000.0,-0.005166484052452347,2.051557743886612,1.9615305613427625,76.18200447759521,66.92893940970886,-1.4978365993472522,-3.2164890662660497,-5.884015929150479,-11.155618800757594,35.55692497371638,1.4799957275390625,1.750269077587859,2.7110000610351506,-2.2274373727239407,7.649437494794242,0.24178134415561203,5.180218777914689,-3.1364090404458835,31.759540010085203,-27.44168612543963,2.469218716879545,4,-2.0149974822998047,-3.2249984741210938,-7.320000648498535,-11.820001602172852,0.9599990844726705,0,0.008655488701132974,1.317085198038767,69.68000030517578,1.155327580459983,69.76999664306639,-2.921669533996722,70.37999725341797,0.008655488701132974
6822,2014-04-29,69.55000305175781,70.69000244140625,69.43000030517578,69.79000091552734,4281800.0,0.0033179942000312046,-4.249972184693634,0.4705820754858109,73.92581151801261,68.28382470359239,-1.0409256376932632,-3.2566868291456075,-5.921888749354302,-11.295234999687985,34.968829845657304,1.3700027465820312,1.984162512006833,2.714503097534177,-2.3314395781695083,7.760445773237862,0.19153175968233427,5.237474435386019,-2.893771096606372,41.630920962154306,-18.82651204855619,2.522971337851843,4,-1.3650016784667969,-3.335000991821289,-7.550004005432129,-12.050004959106445,1.3499984741210938,1,0.0063263090252387855,2.051557743886612,69.31999969482422,1.317085198038767,69.68000030517578,1.155327580459983,69.76999664306639,0.0063263090252387855
6823,2014-04-30,69.90000152587889,70.05999755859375,68.80000305175781,69.37000274658203,4677000.0,0.005032328666622954,1.9647248900457768,-2.208347903487241,74.12794179181495,69.58725515336558,-0.7520110463502192,-3.44297043167974,-6.119762792006469,-11.520757511282468,34.14572222626464,1.2599945068359375,2.344344403809316,2.848501586914054,-2.3390153637352284,8.036018537563336,0.25474311158941987,5.442260062238688,-2.818392400031655,62.55920914659213,0.9436477248459525,2.5937584753246403,4,-0.34999847412107954,-3.499999999999986,-7.9475021362304545,-12.400003433227525,2.099998474121108,2,0.011158780576107974,-4.249972184693634,69.55000305175781,2.051557743886612,69.31999969482422,1.317085198038767,69.68000030517578,0.011158780576107974
6824,2014-05-01,69.13999938964844,69.98999786376953,68.76000213623047,69.56999969482422,3569300.0,-0.010872705574249242,-1.067228722551691,-0.811323199170863,74.34404958738972,70.78505565447706,0.5047198541628717,-2.544048204866499,-5.198179300004995,-10.628258067027517,33.12861310216018,1.2299957275390625,2.6493909032936074,1.9174995422363281,-3.3105261348850803,7.1455252193577365,-0.696513296324369,4.531512380797025,-1.6755508101749825,26.540160976562216,-37.9486683065909,2.6140128385607033,5,0.48000335693359375,-2.319997787475586,-7.152500152587891,-11.64000129699707,2.6100006103515625,3,0.019959462910041248,1.9647248900457768,69.90000152587889,-4.249972184693634,69.55000305175781,2.051557743886612,69.31999969482422,0.019959462910041248
6825,2014-05-02,69.69000244140625,70.23999786376953,68.95999908447266,69.12000274658203,3526000.0,0.00795491837739526,-1.8763790664780764,-1.3255797448590336,81.34922992676015,72.02463053342461,0.1876544573158867,-2.925046766257907,-5.593964513779483,-11.038506044960059,31.90182158932998,1.279998779296875,2.894126967755355,2.265002441406253,-3.0183843192880033,7.548389202100509,-0.37669093894086814,4.906695821753374,-1.8809983536691988,52.606648780381974,-17.88077651918219,2.641693380347128,5,0.05500030517578125,-2.8600006103515625,-7.407504081726074,-12.190004348754883,1.649993896484375,4,0.01305777013682774,-1.067228722551691,69.13999938964844,1.9647248900457768,69.90000152587889,-4.249972184693634,69.55000305175781,0.01305777013682774
6826,2014-05-05,70.08000183105469,70.44999694824219,69.16000366210939,69.51000213623047,3370300.0,0.005596202840950415,-1.0314908597209187,1.0,79.93598470537668,73.29373292132219,-0.2559063979606151,-3.1289293931369855,-5.815264666805149,-11.283626666424766,30.591256444998056,1.2899932861327983,3.0963790574261765,2.435001754760748,-2.9085303811604604,7.778533890681956,-0.23676431319985625,5.106767822721352,-1.9608977858804053,68.3937557566342,-3.455170092738655,2.6717660679606023,5,-0.33499908447265625,-3.075000762939453,-7.655002593994141,-11.945003509521484,0.8600006103515625,0,0.0061358489432179475,-1.8763790664780764,69.69000244140625,-1.067228722551691,69.13999938964844,1.9647248900457768,69.90000152587889,0.0061358489432179475
6827,2014-05-06,70.30000305175781,70.87999725341797,69.80999755859375,70.15000152587889,4258100.0,0.0031392867430781735,-1.5782831300383304,0.26316071261262547,78.48972868504657,74.38814771879294,-0.5125647682183256,-2.9612582796849267,-5.926942166404629,-11.348813755602194,31.792464532374996,1.0699996948242188,3.153382064862811,2.312502861022949,-2.7706631542421576,7.395668876288063,-0.22908014660960418,4.854085868655503,-1.9018090448900153,72.64171992860022,3.264357407186452,2.541583007632556,5,-0.5700035095214844,-3.295001983642578,-7.1175031661987305,-11.515003204345703,0.15999603271484375,1,-0.0002845557836774759,-1.0314908597209187,70.08000183105469,-1.8763790664780764,69.69000244140625,-1.067228722551691,69.13999938964844,-0.0002845557836774759
6828,2014-05-07,71.29000091552734,71.5199966430664,70.09999847412111,70.66000366210938,5553600.0,0.014082472557513936,1.6055282185528938,4.199938965464227,78.48972868504657,75.79277943908396,-1.51971832493291,-3.613567612861317,-6.76973338484531,-12.163096881964414,33.25183374731583,1.4199981689452983,2.9594430081341017,2.9705007553100558,-2.0619491788390576,8.002950689459169,0.454275788235492,5.4867257223846195,-2.6406259431353902,91.6668048806108,24.20601963355567,2.516224967074557,5,-1.2400016784667969,-3.9800033569335938,-7.935001373291016,-12.045000076293945,-0.1399993896484375,2,-0.005470604357412645,-1.5782831300383304,70.30000305175781,-1.0314908597209187,70.08000183105469,-1.8763790664780764,69.69000244140625,-0.005470604357412645
6829,2014-05-08,70.11000061035156,71.44999694824219,69.97000122070311,71.1500015258789,3711400.0,-0.01655211516372379,-1.242418287431699,-1.6508023009385406,61.26582376278169,75.34558923775823,-0.3200758732443205,-2.134232433638772,-5.445143578570338,-10.821880213054257,34.43859113231883,1.4799957275390767,2.771936339755186,1.5310003280639677,-3.2943460280857835,6.356346684213726,-0.881672850010915,3.9436735061388504,-1.116151037478673,44.92197744558091,-20.32244425695218,2.4126731780748787,5,-0.060001373291015625,-2.8000030517578125,-6.685001373291016,-10.64000129699707,0.69000244140625,3,0.026957629057121846,1.6055282185528938,71.29000091552734,-1.5782831300383304,70.30000305175781,-1.0314908597209187,70.08000183105469,0.026957629057121846
6830,2014-05-09,68.87999725341797,70.56999969482422,68.73999786376953,70.23000335693361,6043600.0,-0.017543907377344792,-1.2453942934172095,1.2980816491215337,40.49928626528917,71.38084276972421,0.8767083165005403,-0.5587736519476607,-4.091856144529459,-9.431066718817917,35.048742211222724,1.8300018310546875,2.52495897978892,0.06349697113037678,-4.283739093206194,4.410733035466947,-2.1101210610379155,2.237115003298669,2.6399993896484375,5.035951479224985,-54.24357363984213,2.1736180321682874,5,1.25,-1.5699996948242188,-5.379997253417969,-9.099996566772468,2.470001220703125,4,0.04166670820300622,-1.242418287431699,70.11000061035156,1.6055282185528938,71.29000091552734,-1.5782831300383304,70.30000305175781,0.04166670820300622
6831,2014-05-12,70.09999847412111,70.30000305175781,69.11000061035156,69.41999816894531,3527800.0,0.017711981262348298,1.2036889212271915,-0.5037016524628757,49.462342068394804,68.66267949754447,-0.24698792898695388,-1.3162113950850198,-5.201513745128679,-10.489833903006499,36.68258800519364,1.4200057983398438,2.375265986444134,0.9469982147216882,-2.5918400603758016,4.485836489819178,-0.8224209228270496,2.716417352270426,1.3643981933593636,48.920906745705544,-6.08114442036203,1.769419137548745,5,0.02999877929686079,-2.790000915527358,-6.339997291564956,-9.449996948242202,2.370002746582017,0,0.017688985602863916,-1.2453942934172095,68.87999725341797,-1.242418287431699,70.11000061035156,1.6055282185528938,71.29000091552734,0.017688985602863916
6832,2014-05-13,70.0,70.19000244140625,69.23000335693361,69.23000335693361,3719800.0,-0.0014265117874150413,-1.4935149863760768,1.132347496325506,47.70533237136694,65.7268340063836,-0.08542829288715836,-0.8228659188148413,-4.987801950858554,-10.218444728937044,37.724501203978214,0.959999084472642,2.233112422411736,0.5704998016357479,-2.210788118180403,3.351787721451899,-0.8201441582723277,1.9611437615438234,1.4099086914062582,45.323837751797576,-5.0009230299206635,1.3906439599080729,5,0.12999725341796875,-2.69000244140625,-6.092498779296875,-9.254997253417962,3.0,1,0.013428606305803559,1.2036889212271915,70.09999847412111,-1.2453942934172095,68.87999725341797,-1.242418287431699,70.11000061035156,0.013428606305803559
6833,2014-05-14,70.18000030517578,70.98999786376953,69.73000335693361,70.30999755859375,4359400.0,0.00257143293108264,-1.44661229750454,-0.1688283378746625,52.61148626321303,63.312104748141735,-0.24756837151109323,-0.6536095763294725,-5.0741536831878875,-10.240234797656797,38.650964625729245,1.2599945068359233,2.0019627688542414,0.507500076293951,-1.5049975898149341,2.519997742402836,-0.4987487567604916,1.5137489093483936,1.1765101696777407,53.136639405413774,3.637154583711336,1.0062488330544404,5,-0.0500030517578125,-2.8700027465820312,-6.062499046325684,-9.434997558593743,4.4499969482421875,2,0.003989723255618527,-1.4935149863760768,70.0,1.2036889212271915,70.09999847412111,-1.2453942934172095,68.87999725341797,0.003989723255618527
6834,2014-05-15,68.91999816894531,70.0,67.66999816894531,69.98000335693361,4643700.0,-0.017953863362088707,3.2363728420921216,8.154058336756961,45.78713340680775,59.36076069036925,1.0928718967161188,0.8558318787978862,-3.703232201854945,-8.820238514965624,38.397179021694264,2.5100021362304688,1.7763474054793278,-0.8830020904540987,-2.1934803116958648,0.42747613078766733,-1.5382412010749817,-0.2277629798332157,2.38418205368653,37.65060587049791,-11.01671067101509,0.6552391106208819,5,0.6749992370605469,-1.6100006103515625,-4.797496795654297,-8.174995422363274,4.7700042724609375,3,0.032356404761751945,-1.44661229750454,70.18000030517578,-1.4935149863760768,70.0,1.2036889212271915,70.09999847412111,0.032356404761751945
6835,2014-05-16,68.81999969482422,69.0,68.27999877929689,68.73999786376953,2658300.0,-0.0014509355307289473,2.272714662227706,-0.0754730561333544,47.146121902957,55.71744260121151,1.18063910119983,1.0481617688109424,-3.5053740980342383,-8.569102764520714,36.801570503059985,0.7200012207031108,1.5059147869619522,-1.007500457763669,-2.2164137056530677,0.20141279012572966,-1.6119570817083684,-0.4030438338189697,2.3388132456601625,34.63860336107032,-15.49957321166471,0.6044566239446997,5,0.7749977111816406,-1.5100021362304688,-4.552497863769531,-8.07499694824218,2.6299972534179688,4,0.02877075509610183,3.2363728420921216,68.91999816894531,-1.44661229750454,70.18000030517578,-1.4935149863760768,70.0,0.02877075509610183
6836,2014-05-19,69.72000122070311,69.91000366210939,68.58000183105469,68.66999816894531,2606000.0,0.013077615952773458,-1.1626121152725113,13.124737745565339,50.90136811190841,52.65206920419615,0.25054912652390726,0.11216917601423404,-4.289237408640361,-9.30848472667283,35.049385735071134,1.3300018310547017,1.3038482470074229,-0.0809989929199304,-1.2740484566116805,1.1120504707718197,-0.6775237247658055,0.5155257389259447,1.2992591289197009,61.74708554804064,10.097699320015444,0.5965247318458772,5,-0.12500381469725141,-2.410003662109361,-5.452499389648423,-8.974998474121072,3.129997253417983,0,0.023379191406754707,2.272714662227706,68.81999969482422,3.2363728420921216,68.91999816894531,-1.44661229750454,70.18000030517578,0.023379191406754707
6837,2014-05-20,69.20999908447266,69.97000122070311,69.11000061035156,69.45999908447266,3004700.0,-0.007315004694506633,-2.8222508561933517,-0.23809454608867833,46.40249422823882,49.08682093121751,0.6589721129398498,0.5744392778829308,-3.667596029364347,-8.644946206009045,33.17315032571668,0.8600006103515483,0.9586794515103634,-0.5420009613037138,-1.7482070736400885,0.664205151032661,-1.145104017471894,0.061102094864466494,1.6752907779230526,46.38557400858077,-3.723357510836955,0.6031030561681869,5,0.34999847412109375,-1.7250003814697266,-4.999998092651367,-8.464996337890618,3.8899993896484375,1,0.0471030512838404,-1.1626121152725113,69.72000122070311,2.272714662227706,68.81999969482422,3.2363728420921216,68.91999816894531,0.0471030512838404
6838,2014-05-21,69.62999725341797,70.01000213623047,69.34999847412111,69.75,2491200.0,0.006068460836601064,1.0624888242516275,0.480010986328125,52.64863491686441,48.129355503893365,-0.023759063060467156,0.10052607400604074,-3.9371795095975983,-8.916667965454366,31.179513747887455,0.8000030517578125,0.6237911948577022,-0.08450279235839275,-1.2545960697347454,1.0855904850179598,-0.669549431046562,0.5005438463297764,1.1266809412397265,83.7605026262679,29.403322506949657,0.5850466386881732,5,-0.2999992370605469,-2.019998550415039,-5.41999626159668,-8.479995727539055,4.3300018310546875,2,0.04839872008492163,-2.8222508561933517,69.20999908447266,-1.1626121152725113,69.72000122070311,2.272714662227706,68.81999969482422,0.04839872008492163
6839,2014-05-22,69.69999694824219,70.33999633789061,69.62999725341797,69.77999877929689,2712200.0,0.0010053094583568623,-5.454501317797069,0.6666666666667851,50.0569811970749,49.19132160742511,-0.17660597868059824,0.02636504037130294,-3.8312505399907337,-8.839512610902979,29.65982180207169,0.709999084472642,0.2972033718527598,-0.011003112792963066,-1.1808161692956531,1.158809943709727,-0.5959096410443152,0.5739034154583891,0.9332140453870181,68.93203164350712,13.760496063766269,0.5849065282513457,5,-0.3699989318847656,-1.2099990844726562,-5.489995956420898,-8.549995422363274,4.75,3,0.07073171479242246,1.0624888242516275,69.62999725341797,-2.8222508561933517,69.20999908447266,-1.1626121152725113,69.72000122070311,0.07073171479242246
6840,2014-05-23,69.98999786376953,70.23999786376953,69.55000305175781,69.55000305175781,2534700.0,0.0041607019831391145,-2.1363770352516864,-5.499809269501217,49.480946325881405,49.193388747145846,-0.3269804524667137,-0.252148648709948,-3.9351019442411257,-8.974068706034636,28.14758843691849,0.6899948120117188,-0.1182906497880225,0.2634979248046818,-0.912782667730454,1.4397785173398177,-0.3246423714628861,0.8516382210722497,0.5246846168723209,80.11366099373238,25.515223713543882,0.5881402962675697,5,-0.6599998474121094,-0.3950004577636719,-5.704999923706055,-8.764999389648438,4.540000915527344,4,0.05286476197411116,-5.454501317797069,69.69999694824219,1.0624888242516275,69.62999725341797,-2.8222508561933517,69.20999908447266,0.05286476197411116
6841,2014-05-27,69.91999816894531,70.26999664306639,69.58000183105469,70.0,2400400.0,-0.001000138547803231,1.225807245520828,-0.18182448717726413,47.769925514939096,49.200565763098304,-0.3187152546165919,-0.14218365686862455,-3.683020400054019,-8.760386480590086,27.221199127004336,0.6899948120117045,-0.2669272104148632,0.16349830627441975,-0.9996616693140652,1.3266582818629047,-0.4180816815198227,0.7450782940686622,0.48089693922867127,65.85368879405603,12.978380905002993,0.5815799877942406,5,-0.5900001525878906,-0.3250007629394531,-4.014997482299805,-6.91999626159668,5.430000305175781,1,0.021882134144225684,-2.1363770352516864,69.98999786376953,-5.454501317797069,69.69999694824219,1.0624888242516275,69.62999725341797,0.021882134144225684
6842,2014-05-28,69.98999786376953,70.43000030517578,69.66000366210939,70.0,3083300.0,0.0010011398263352067,-1.2985298974003308,0.12502384131222583,41.44735521227769,47.96010675743882,-0.43614864834077594,-0.18712384939499316,-3.5986086307493395,-8.665837021502227,26.01507365411332,0.769996643066392,-0.12538291037301974,0.21149826049804688,-0.9518608480838537,1.3748573690799475,-0.3701812937928963,0.7931778147889901,-2.3199996948242188,59.25910227609831,10.824252438164748,0.5816795542909472,5,-0.9399986267089844,-0.3950004577636719,-3.619997024536133,-6.41999626159668,5.069999694824219,2,0.04086299039354668,1.225807245520828,69.91999816894531,-2.1363770352516864,69.98999786376953,-5.454501317797069,69.69999694824219,0.04086299039354668
6843,2014-05-29,70.68000030517578,70.94000244140625,69.73000335693361,70.18000030517578,4581900.0,0.009858586404721592,1.372537286639612,-49.98932112890923,54.00843202710954,48.8735843819168,-1.1709000276671588,-0.859775713462227,-4.092049714738835,-9.177943218873182,25.45441656866717,1.209999084472642,-0.13241018899233836,0.8625007629394474,-0.36834762802155296,2.093349153900448,0.24707656745894724,1.4779249584199476,-2.9548020935058616,81.29480212964488,31.076542661748974,0.6154241954805021,5,-1.0699996948242188,-1.0850028991699219,-4.239999771118164,-6.7649993896484375,3.6200027465820312,3,0.03423879680951414,-1.2985298974003308,69.98999786376953,1.225807245520828,69.91999816894531,-2.1363770352516864,69.98999786376953,0.03423879680951414
6844,2014-05-30,70.5199966430664,70.81999969482422,70.15000152587889,70.55000305175781,3196300.0,-0.0022637756284454857,1.3508720268769487,-0.0600128173828125,63.57613468135955,50.69914135729487,-0.8493913062416567,-0.6230281777132518,-3.7229751574473937,-8.836133952083216,24.900287103419057,0.6699981689453267,-0.11816398624515045,0.6334972381591797,-0.592146993403162,1.8591414697215214,0.020675122378008837,1.2463193539403505,-2.6662062622070266,69.78374224710467,13.278086192690452,0.6128221157811706,5,-0.7599945068359375,-0.9249992370605469,-4.039995193481445,-6.034994125366211,3.160003662109375,4,0.04878052474701122,1.372537286639612,70.68000030517578,-1.2985298974003308,69.98999786376953,1.225807245520828,69.91999816894531,0.04878052474701122
6845,2014-06-02,70.5999984741211,70.93000030517578,70.37000274658203,70.5199966430664,2465900.0,0.001134455967994663,-1.9474360518812994,-2.6661581489956774,55.102031283573034,51.16588170970204,-0.7267755368441442,-0.6654793344679035,-3.5831853655635086,-8.722279274839785,24.221250692839018,0.55999755859375,-0.16589975688100367,0.667999267578125,-0.5939568741525392,1.9299554093087892,0.03702119671278581,1.2989773384434642,-2.622759610839836,74.99971950767988,16.810305633284507,0.630978070865335,6,-0.5749969482421875,-1.0050010681152344,-4.119997024536133,-5.694995880126953,3.5,0,0.054532557469280096,1.3508720268769487,70.5199966430664,1.372537286639612,70.68000030517578,-1.2985298974003308,69.98999786376953,0.054532557469280096
6846,2014-06-03,70.51000213623047,70.66999816894531,69.97000122070311,70.66999816894531,3359200.0,-0.0012747356917240937,7.750178818368401,-1.9999046347510967,55.21473828405961,52.14501993812658,-0.5732121797498451,-0.5708863521655303,-3.2944124318094055,-8.4277207079096,23.23211299869034,0.6999969482422017,-0.04457449983642903,0.5565029144287053,-0.7304740239070497,1.8434798527644602,-0.08698555473917224,1.1999913835965828,-2.414252729824213,66.40619412059185,6.317171257673671,0.6434884691678748,6,-0.3650016784667969,-0.9150047302246094,-3.872500419616699,-5.465000152587891,2.8899993896484375,1,0.05701314028184945,-1.9474360518812994,70.5999984741211,1.3508720268769487,70.5199966430664,1.372537286639612,70.68000030517578,0.05701314028184945
6847,2014-06-04,70.27999877929689,70.41000366210938,69.61000061035156,70.34999847412111,5324500.0,-0.00326199617026246,7.4206384260201315,0.43750894091841114,51.01212824152097,51.96318586308841,-0.19608853818506589,-0.3609653898673315,-2.8490549330427513,-7.986188645828776,21.830623126652583,0.9000015258789062,0.07524607450535825,0.32749977111818396,-0.9583739099507795,1.6133734521871474,-0.3154370694162907,0.9704366116526586,-2.0704792514906387,50.37573282241424,-10.155145462397634,0.642936840534481,6,-0.03499603271485796,-0.6850013732910298,-3.5799970626831197,-5.224996566772475,2.4199981689452983,2,0.07214000829376399,7.750178818368401,70.51000213623047,-1.9474360518812994,70.5999984741211,1.3508720268769487,70.5199966430664,0.07214000829376399
6848,2014-06-05,70.9000015258789,71.22000122070312,70.01000213623047,70.20999908447266,4076400.0,0.008821894669193586,-1.220189265615813,-9.857220708446867,73.02323765859816,54.514992136591,-0.6895047889660759,-1.0663566594879512,-3.277520702813618,-8.408709211561607,20.28082898857165,1.2099990844726562,0.11031516570773192,0.9670024871826115,-0.24306341185832991,2.177068386223553,0.3619695376621337,1.5720354367030893,-2.5812626815286563,80.12425009240567,16.009345688367702,0.6050329495204723,6,-0.5149993896484375,-1.3050041198730469,-3.6999998092651367,-5.844999313354492,2.5199966430664062,3,0.05867413177976344,7.4206384260201315,70.27999877929689,7.750178818368401,70.51000213623047,-1.9474360518812994,70.5999984741211,0.05867413177976344
6849,2014-06-06,72.0,72.0,71.0,71.16999816894531,3397200.0,0.015514787735506408,1.409633238349113,1.2028969482529854,79.99994241978028,57.90599170257976,-1.596865154152482,-2.1265294221907993,-4.171185240767414,-9.294680909307054,18.982566255935133,1.0999984741210938,0.2746601517160201,1.972500991821292,0.44949903494229204,3.4955029487002918,1.211000013381792,2.734001970260792,-3.5071854130685836,100.0,30.82818818424883,0.7615009784394982,6,-1.2099990844726562,-2.1650009155273438,-4.024997711181641,-6.729997634887695,0.8199996948242188,4,0.03194448682996964,-1.220189265615813,70.9000015258789,7.4206384260201315,70.27999877929689,7.750178818368401,70.51000213623047,0.03194448682996964
6850,2014-06-09,71.75,72.41000366210938,71.61000061035156,72.0,2673900.0,-0.00347222222222221,-2.018886393735245,-0.3012041547936391,71.82790088697725,60.57910007725067,-1.1968116998202305,-1.739686224012047,-3.739292479937319,-8.83775895830422,18.949331590300478,0.8000030517578125,0.3426035202406865,1.5790008544921932,-0.027315275139699224,3.1853169841240856,0.775842789676247,2.3821589193081394,-2.9766105800230918,76.42846632988376,6.056508134799074,0.8031580648159455,6,-0.7399978637695312,-1.7099990844726562,-3.5299978256225586,-6.409997940063477,2.6399993896484375,0,0.026898958957153773,1.409633238349113,72.0,-1.220189265615813,70.9000015258789,7.4206384260201315,70.27999877929689,0.026898958957153773
6851,2014-06-10,71.33999633789062,71.81999969482422,71.26000213623047,71.62999725341797,2209900.0,-0.005714336754137683,-1.4889371153422288,1.160003662109375,73.40650827745459,64.13011708449255,-0.6305026844416091,-1.2986018795214562,-3.2022473698797853,-8.228461657764413,18.767153127815227,0.55999755859375,0.436094710223756,1.106997299194333,-0.581404515656061,2.795399114044727,0.26279639176914316,1.951198206619523,-2.2029454937004687,61.78549435697897,-11.140545941803254,0.8442009074251948,6,-0.32999420166015625,-1.2999954223632812,-3.0524940490722656,-5.629995346069336,1.2000045776367188,1,0.03868800501696357,-2.018886393735245,71.75,1.409633238349113,72.0,-1.220189265615813,70.9000015258789,0.03868800501696357
6852,2014-06-11,70.94000244140625,71.44999694824219,70.58000183105469,71.2300033569336,2192800.0,-0.005606867353761369,1.3835871280609526,1.0,64.45919795471895,65.29131329867137,-0.09116611421779908,-0.8691356044982115,-2.669181189746155,-7.633149236362158,18.307089604363192,0.8699951171875,0.5140150785810675,0.6600032806396428,-1.053240076257353,2.3732466375366386,-0.19661839780886226,1.5166249590881478,-1.4756563154241746,38.749988079078626,-31.45040152602096,0.856621678448499,6,0.06999969482421875,-0.9000015258789062,-2.565000534057617,-5.230001449584961,2.339996337890625,2,0.03467717789415814,-1.4889371153422288,71.33999633789062,-2.018886393735245,71.75,1.409633238349113,72.0,0.03467717789415814
6853,2014-06-12,70.45999908447266,71.75,70.38999938964844,71.33999633789062,3222600.0,-0.006766328452413872,-1.666676639764236,3.0344637078740364,57.6923136323412,64.63755540433601,0.395990892176016,-0.3869173486622657,-2.0769929709554162,-6.965182166912825,17.42177808470231,1.3600006103515625,0.6119680229152493,0.16599998474120525,-1.5483784378558312,1.8803784073382417,-0.691189226557313,1.0231891960397235,-0.7010872048778509,3.4653240975049666,-64.13211998270613,0.8571892112985166,6,0.5500030517578125,-0.4199981689453125,-2.092498779296875,-4.639997482299805,3.8700027465820312,3,0.031791057236376874,1.3835871280609526,70.94000244140625,-1.4889371153422288,71.33999633789062,-2.018886393735245,71.75,0.031791057236376874
6854,2014-06-13,71.1500015258789,71.16999816894531,70.26000213623047,70.9000015258789,2162800.0,0.009792825012373774,5.275980005261773,-0.2840917957743426,60.86143392301478,65.27748903094064,-0.21819259261631885,-0.9499942212386969,-2.6489929422991167,-7.502655238161623,18.265585857874473,0.9099960327148438,0.7893271498963088,0.7445022583007841,-0.8814005278484558,2.370405044450024,-0.06844913477384296,1.5574536513754111,-1.125980468032651,41.39529107006618,-23.60195290639487,0.8129513930746223,6,-0.1399993896484375,-1.1100006103515625,-2.470003128051758,-4.930004119873047,3.5400009155273438,4,0.03190437940104274,-1.666676639764236,70.45999908447266,1.3835871280609526,70.94000244140625,-1.4889371153422288,71.33999633789062,0.03190437940104274
6855,2014-06-16,70.80000305175781,71.33000183105469,70.31999969482422,71.0999984741211,1670600.0,-0.004919163269361149,1.6578928876173267,-1.199981689453125,57.82921048130263,65.56798594174542,0.18233450367657156,-0.46805035184009114,-2.1800469629390022,-7.001412454898478,19.199882594877426,1.0100021362304688,0.7983953957839844,0.2955036163330078,-1.1556456964817698,1.7466529291477855,-0.430071040074381,1.0210782727403966,-0.5400009155273438,34.615497476427095,-29.02284856888582,0.7255746564073907,6,0.20999908447265625,-0.7600021362304688,-2.120004653930664,-4.580005645751953,3.839996337890625,0,0.028531024802212368,5.275980005261773,71.1500015258789,-1.666676639764236,70.45999908447266,1.3835871280609526,70.94000244140625,0.028531024802212368
6856,2014-06-17,71.3499984741211,71.5199966430664,70.23000335693361,70.5,2310400.0,0.007768296591190937,1.168065395095344,-2.8333714808880752,61.14753483252876,66.69414222963516,-0.26370864282256434,-0.9377480665756508,-2.6035409916758283,-7.3979846508307645,19.64706394291535,1.2899932861327983,0.7685700977519332,0.7639991760253935,-0.684724376959366,2.212722729010153,0.0396373995330066,1.4883609525177803,1.0600051879882812,73.68405202053894,9.099666230889298,0.7243617764923801,6,-0.13999557495117188,-1.30999755859375,-2.6300010681152344,-5.130001068115234,2.6100006103515625,1,0.04260688129699064,1.6578928876173267,70.80000305175781,5.275980005261773,71.1500015258789,-1.666676639764236,70.45999908447266,0.04260688129699064
6857,2014-06-18,72.47000122070312,72.51000213623047,71.08000183105469,71.58000183105469,2744900.0,0.0156973058238854,1.9484505269781343,1.0470599851002145,63.70596599373064,65.65888982242767,-1.1626560679696638,-1.8983252581290628,-3.5095290808685604,-8.348350607703878,20.336662928031345,1.4300003051757812,0.8360426792292088,1.7210018157959013,0.19274132258924226,3.2492623090025603,0.9568715691925718,2.485132062399231,-2.239997863769517,98.24557294106623,34.2971164648544,0.7641302466033322,6,-1.0999984741210938,-2.3800010681152344,-3.7500038146972656,-6.250003814697266,0.9499969482421875,2,0.00096591270381019,1.168065395095344,71.3499984741211,1.6578928876173267,70.80000305175781,5.275980005261773,71.1500015258789,0.00096591270381019
6858,2014-06-19,73.0,73.0,71.9000015258789,72.12999725341797,2750300.0,0.0073133540826471055,1.5287241412573553,0.9775318463147428,67.97103484421119,64.32234453625333,-1.5236741204181357,-2.2797930229993852,-3.8536275819477623,-8.701034402409448,21.149195003371094,1.0999984741210938,0.9332796444040383,2.082500457763672,0.34492819011524034,3.8200727254121034,1.213714323939456,2.9512865915878876,-2.769996643066392,100.0,35.269924696351296,0.8687861338242171,6,-1.3849983215332031,-2.6650009155273438,-4.280002593994141,-6.780002593994141,-0.3600006103515625,3,0.003835599716395466,1.9484505269781343,72.47000122070312,1.168065395095344,71.3499984741211,1.6578928876173267,70.80000305175781,0.003835599716395466
6859,2014-06-20,74.62999725341797,74.98999786376953,73.33999633789062,73.55000305175781,4315800.0,0.02232872949887632,-1.1999908447731285,1.2413687265966868,73.84615523521124,64.54659501939044,-3.0635371556881665,-3.7118163943960383,-5.283655116101443,-10.142278535294153,22.151652315135927,1.9899978637695312,1.1303739161221529,3.4659976959228516,1.1523731019430414,5.779622289902662,2.3091853989329394,4.622809992912764,-4.289194030761706,92.43695323945104,27.807714272260768,1.1568122969899082,6,-2.0199966430664062,-3.299999237060547,-5.909999847412109,-8.40999984741211,-2.5699996948242188,4,-0.00401976997727338,1.5287241412573553,73.0,1.9484505269781343,72.47000122070312,1.168065395095344,71.3499984741211,-0.00401976997727338
6860,2014-06-23,73.69000244140625,75.04000091552734,73.19000244140625,74.91999816894531,4269000.0,-0.012595401937639306,1.5170026365504785,-1.138891047422593,67.09678424964054,63.845514571855546,-2.0332289117187514,-2.614458511388648,-4.125022477061805,-9.01021448894113,23.222393252825697,1.8499984741210938,1.1592724094603284,2.3410026550292997,-0.16137465750264823,4.843379967561248,1.0898139987633186,3.592191311295281,-3.070247540283191,71.93348941083906,7.218007132826912,1.2511886562659766,6,-1.0550003051757812,-2.0300025939941406,-5.237504959106445,-7.470005035400391,-2.8800048828125,0,0.013570361879077675,-1.1999908447731285,74.62999725341797,1.5287241412573553,73.0,1.9484505269781343,72.47000122070312,0.013570361879077675
6861,2014-06-24,71.44999694824219,73.94000244140625,71.30000305175781,73.63999938964844,3616100.0,-0.030397685153358167,-1.120489753897441,1.7804959743949187,55.17240681478438,62.8136488896406,0.2503478433323494,-0.26767612825200615,-1.6633996121180132,-6.608216244351951,23.639380791688875,2.6399993896484375,0.9782408638496491,0.024497222900393467,-2.385792037253154,2.4347864830539407,-1.1806474071763802,1.229641852977167,-0.4766223659667901,9.343313200204221,-54.82375416755468,1.205144630076772,6,1.1850051879882812,0.3600044250488281,-2.997499465942383,-5.229999542236328,-2.6800003051757955,1,0.04464664209456948,1.5170026365504785,73.69000244140625,-1.1999908447731285,74.62999725341797,1.5287241412573553,73.0,0.04464664209456948
6862,2014-06-25,72.8499984741211,73.02999877929688,71.5,71.54000091552734,4116500.0,0.019594143956269905,-1.2014380591689995,-0.5981717343440818,58.06450595080332,62.85500359169193,-0.9501466021815475,-1.5203781738860016,-2.8564081430422306,-7.830691312537866,23.96095608109286,1.5800018310546875,0.9159017210560307,1.281498718261716,-1.1094776920553642,3.672475128578796,0.08601051310317587,2.476986923420256,-1.5512937851855355,41.443751542709336,-19.849543965368895,1.1954882051585414,6,-0.214996337890625,-0.7749977111816406,-4.397500991821289,-6.630001068115234,-4.349998474121094,2,0.015236796617722259,-1.120489753897441,71.44999694824219,1.5170026365504785,73.69000244140625,-1.1999908447731285,74.62999725341797,0.015236796617722259
6863,2014-06-26,73.0999984741211,73.55000305175781,72.47000122070312,73.19999694824219,2802400.0,0.003431709062956312,1.6999685291677396,-0.07633485533243256,54.893232576434805,62.191870108738605,-0.8786836920689609,-1.6651555449780489,-2.919644562835046,-7.892883309869461,24.04259699000627,1.0800018310546875,0.8866774651767173,1.410498809814456,-1.0354596792285804,3.8564572988574923,0.1875195652929449,2.633478054335967,-1.7999954223632812,48.12824733940013,-7.927330210756125,1.2229792445215169,6,-0.464996337890625,-0.904998779296875,-4.577500343322754,-6.880001068115234,-4.150001525878906,3,0.004377560896085431,-1.2014380591689995,72.8499984741211,-1.120489753897441,71.44999694824219,1.5170026365504785,73.69000244140625,0.004377560896085431
6864,2014-06-27,73.95999908447266,73.98999786376953,72.66999816894531,72.91999816894531,3588600.0,0.011764714477470406,1.4000027743291326,-10.400167849240864,59.32489185251381,62.35805692776207,-1.450727763706709,-2.3760470466040715,-3.6109531233265386,-8.571740444071537,24.218474130359326,1.3199996948242188,0.9690422565274162,2.098499298095703,-0.4813267212735042,4.67832531746491,0.8085862884110924,3.388412307780314,-2.4599990844726562,71.12292919958631,16.91551371779618,1.2899130096846039,6,-1.3249969482421875,-1.6649971008300781,-5.4900007247924805,-7.740001678466797,-6.029998779296875,4,-0.01784748122179658,1.6999685291677396,73.0999984741211,-1.2014380591689995,72.8499984741211,-1.120489753897441,71.44999694824219,-0.01784748122179658
6865,2014-06-30,74.44999694824219,74.5,73.33000183105469,73.9800033569336,2573000.0,0.006625174010749912,3.105258931081099,0.45191651689102447,63.03437770194566,62.56770613547506,-1.5293533524893235,-2.7013220469135604,-3.988207792968069,-8.875267813103733,24.421929295552776,1.1699981689453125,1.1533747077519791,2.3959972381591825,-0.35628194987246786,5.148276426190833,1.0198576441433573,3.7721368321750077,-2.666796875000003,98.43740314235987,43.32187072032264,1.3761395940158248,6,-1.3899955749511719,-2.1549949645996094,-5.539999008178711,-8.229999542236328,-6.279998779296875,0,-0.03210207505193008,1.4000027743291326,73.95999908447266,1.6999685291677396,73.0999984741211,-1.2014380591689995,72.8499984741211,-0.03210207505193008
6866,2014-07-01,74.52999877929688,75.16000366210938,74.5,74.83999633789062,3517800.0,0.001074571314090278,-2.567634444077862,-0.6595782672921773,65.4607930627056,62.76268692091672,-1.2413790118802268,-2.597910192458741,-4.01410903067827,-8.784803102779279,25.24114850291983,0.7100067138671875,1.2856962188871108,2.274999237060541,-0.5874644678553977,5.13746294197648,0.8437673846025717,3.7062310895185107,-2.4862546386718805,82.78676905887552,24.543550088685137,1.4312318524579681,7,-1.2999954223632812,-2.1599960327148438,-5.067501068115234,-8.310001373291016,-6.940002441406264,1,-0.04991280399345022,3.105258931081099,74.44999694824219,1.4000027743291326,73.95999908447266,1.6999685291677396,73.0999984741211,-0.04991280399345022
6867,2014-07-02,75.3499984741211,75.63999938964844,74.7300033569336,75.06999969482422,3658000.0,0.011002277046219477,1.1162683415837193,-0.9032289820830872,70.46025371733565,63.039266795708336,-1.7990816268168857,-3.181732133279624,-4.767430030463117,-9.449393014416898,26.605836902116174,1.1100006103515625,1.505954390546492,2.841498947143549,-0.17819825704921755,5.8611961513363156,1.3316503450471657,4.351347549239932,-2.994628381347667,90.85170085054561,24.61865513280425,1.5098486020963864,7,-1.8799972534179688,-2.7249984741210938,-5.887500762939453,-9.130001068115234,-7.019996643066406,2,-0.08732583894231394,-2.567634444077862,74.52999877929688,3.105258931081099,74.44999694824219,1.4000027743291326,73.95999908447266,-0.08732583894231394
6868,2014-07-03,75.05999755859375,75.55000305175781,74.55999755859375,75.37999725341797,1880500.0,-0.00384871826675548,1.99996532152724,-1.1428610354223434,66.92639646048798,62.27040470962797,-1.325534306480563,-2.702662037529308,-4.418870523383191,-8.997065382555647,27.32002095505479,0.9900054931640625,1.67528755570126,2.3434982299804688,-0.7809658928307499,5.467962352791687,0.7812661685748594,3.905730291386078,-2.3104719501953213,80.47132684620996,10.638088388653102,1.5622320614056124,7,-1.589996337890625,-2.43499755859375,-5.737499237060547,-8.799999237060547,-6.4499969482421875,3,-0.08739671958386153,1.1162683415837193,75.3499984741211,-2.567634444077862,74.52999877929688,3.105258931081099,74.44999694824219,-0.08739671958386153
6869,2014-07-07,74.30000305175781,74.91999816894531,74.08999633789062,74.62000274658203,2297400.0,-0.010125160292506874,-1.2432084128047838,1.0,64.6321174774499,61.996552846051245,-0.6898133854311226,-1.8567170232646362,-3.5882761247131896,-8.100188900341493,27.33912783975979,0.970001220703125,1.7339750662152227,1.468503570556635,-1.7136976970664222,4.650704838179692,-0.12259706325490072,3.0596042043681706,-1.2036205896093861,41.99143921578989,-30.96246711755031,1.59110063381153,7,-0.8300018310546875,-1.6750030517578125,-4.697504043579102,-8.04000473022461,-5.810005187988281,0,-0.07200546276948039,1.99996532152724,75.05999755859375,1.1162683415837193,75.3499984741211,-2.567634444077862,74.52999877929688,-0.07200546276948039
6870,2014-07-08,73.68000030517578,74.4000015258789,73.1500015258789,74.0199966430664,3649100.0,-0.008344585748538025,1.2727146622277707,1.0624895691772167,59.68413161880168,62.49785560205315,-0.07976700015055371,-1.1433289435566394,-2.90052106071019,-7.332746043551396,26.763579072911302,1.25,1.7031130869167157,0.7520008087158203,-2.4090946300919,3.9130962475235407,-0.8285469106880328,2.3325485281196734,1.9599990844726562,21.285109799031158,-49.445868563184646,1.5805477194038573,7,-0.1100006103515625,-1.0550003051757812,-4.002500534057617,-7.420001983642578,-4.779998779296889,1,-0.07804017340097757,-1.2432084128047838,74.30000305175781,1.99996532152724,75.05999755859375,1.1162683415837193,75.3499984741211,-0.07804017340097757
6871,2014-07-09,74.0999984741211,74.30000305175781,73.45999908447266,74.0,2497700.0,0.005700300857840901,2.359964600149534,-0.2941163270801544,57.193283705207584,62.40105313032031,-0.09424180516732861,-1.4186897692336373,-3.2348839195289685,-7.60264239344076,26.578531908103407,0.8400039672851562,1.4586312633589245,1.033998870849615,-2.075762932699263,4.143760674398493,-0.5208820309248239,2.588879772624054,1.4902009582519469,38.15252061317098,-27.896036292453047,1.554880901774436,7,-0.0449981689453125,-1.4749984741210938,-4.289999008178711,-7.840000152587891,-7.279998779296875,2,-0.08002699631966648,1.2727146622277707,73.68000030517578,-1.2432084128047838,74.30000305175781,1.99996532152724,75.05999755859375,-0.08002699631966648
6872,2014-07-10,73.4000015258789,73.80000305175781,72.55999755859375,73.41000366210938,2942500.0,-0.009446652667430944,2.1392507750103817,-0.10002288853284505,51.73913822282756,62.050598202141714,0.7732982763643577,-0.5533151341621476,-2.4630349023447167,-6.753653165113377,26.861527544423012,1.5400009155273438,1.3093635344884973,0.21100196838378338,-2.734987324219091,3.1569912609866577,-1.2619926779176467,1.6839966146852134,2.1413939483642537,28.093726556878433,-32.269732946702206,1.4729946463014343,7,0.6999969482421875,-0.7750015258789062,-3.5300025939941406,-7.000003814697266,-5.739997863769517,3,-0.07915538238701314,2.359964600149534,74.0999984741211,1.2727146622277707,73.68000030517578,-1.2432084128047838,74.30000305175781,-0.07915538238701314
6873,2014-07-11,72.69999694824219,73.38999938964844,72.44000244140625,73.25,2845100.0,-0.0095368469085102,1.2891442228145968,54.98855835240275,40.87038618307227,60.00009757220377,1.5763675345307462,0.3405700693752465,-1.709114159299773,-5.931005218293777,26.895192388595067,0.9599990844726562,1.441603290988752,-0.6010025024414034,-3.267178624125634,2.0651736192428274,-1.9340905632835188,0.732085558400712,2.7221426093749983,10.48366753010232,-43.92982181010838,1.3330880608421143,7,1.3400039672851562,0.12500381469726562,-2.779996871948242,-6.299999237060547,-4.819999694824219,4,-0.06010997662487749,2.1392507750103817,73.4000015258789,2.359964600149534,74.0999984741211,1.2727146622277707,73.68000030517578,-0.06010997662487749
6874,2014-07-14,73.41999816894531,73.66000366210938,72.86000061035156,73.2699966430664,3190200.0,0.009903731099407231,1.5396417888758371,-0.2727285337772229,48.69563230320597,58.406903639010466,0.8624026125764459,-0.21149238848545338,-2.3412202140675618,-6.51542667965262,27.15059110554189,0.9600067138671875,1.451066358375428,0.0054988861083984375,-2.460910230323762,2.471908002540559,-1.2277056721076747,1.2387034443244715,1.8232131616992149,49.999805372497576,-2.1067444295249445,1.2332045582160784,7,0.6200027465820312,-0.4849967956542969,-3.4299983978271484,-6.899999618530273,-4.599998474121094,0,-0.06551345244555251,1.2891442228145968,72.69999694824219,2.1392507750103817,73.4000015258789,2.359964600149534,74.0999984741211,-0.06551345244555251
6875,2014-07-15,72.81999969482422,74.02999877929688,72.54000091552734,73.26000213623047,4193200.0,-0.008172139595270078,-1.9799957275390625,-2.93331977010325,57.86454012965593,57.56287553533828,1.348700938233435,0.5771913895408005,-1.676217355771655,-5.790423544880824,27.389690498672437,1.4899978637695312,1.486130946665611,-0.6954994201660156,-2.8578030680385638,1.4668042277065325,-1.7766512441022826,0.38565240377025134,2.255019102466008,20.42995315717368,-35.55387991635685,1.081151823936274,7,1.220001220703125,0.11500167846679688,-2.5074996948242188,-5.875,-3.55999755859375,1,-0.05946171174403958,1.5396417888758371,73.41999816894531,1.2891442228145968,72.69999694824219,2.1392507750103817,73.4000015258789,-0.05946171174403958
6876,2014-07-16,74.38999938964844,74.45999908447266,72.81999969482422,73.52999877929688,5678700.0,0.021560006885523286,2.279998779296875,-1.9545359966708282,58.671179008161225,56.25297834543,-0.27183215448587816,-0.7940953276577432,-3.1742016527652197,-7.221666948802522,27.59850071229789,1.6399993896484375,1.4284161833315352,0.7225002288818416,-1.2145172010354628,2.659517658799146,-0.24600848607680348,1.6910089438404867,0.526918426288745,96.53466281419372,37.11247065268447,0.9685087149586513,7,-0.39499664306640625,-1.4549980163574219,-3.8649978637695312,-6.819997787475586,-5.6999969482421875,2,-0.07380021385688429,-1.9799957275390625,72.81999969482422,1.5396417888758371,73.41999816894531,1.2891442228145968,72.69999694824219,-0.07380021385688429
6877,2014-07-17,72.54000091552734,75.0,72.12999725341797,74.1500015258789,4950900.0,-0.024868913688666172,-1.3621344652847984,-1.8720924043221376,47.32825483352916,54.075407053545696,1.2713458570681269,1.1187764868281533,-1.2792925052117852,-5.275153501680478,26.851743265317253,2.8700027465820312,1.226542479382772,-1.130998229980463,-3.0591377459395375,0.7971412859786113,-2.0950679879600074,-0.16692847200091876,-0.09999847412109375,14.285828213846141,-44.6414210503397,0.9640697579795406,7,1.0249977111816406,0.3950004577636719,-2.0149993896484375,-4.959999084472656,-4.459999084472656,3,-0.07885306242777768,2.279998779296875,74.38999938964844,-1.9799957275390625,72.81999969482422,1.5396417888758371,73.41999816894531,-0.07885306242777768
6878,2014-07-18,73.27999877929688,74.0,72.3499984741211,72.70999908447266,3736600.0,0.010201238688034353,-1.5581400850469889,-0.35403694331504176,46.718143021787235,52.08496544736096,0.2819524982065502,0.42249237960920993,-1.996770367941906,-5.900899084481026,25.744085092923775,1.6500015258789062,0.9924492406690035,-0.40500030517577557,-2.316621327628681,1.50662071727713,-1.3608108164022212,0.5508102060506701,1.720001220703125,40.069701231069416,-16.59961685282577,0.9558105112264497,7,0.2849998474121094,-0.3449974060058594,-2.7549972534179688,-5.524997711181641,-4.409996032714844,4,-0.07669207438326608,-1.3621344652847984,72.54000091552734,2.279998779296875,74.38999938964844,-1.9799957275390625,72.81999969482422,-0.07669207438326608
6879,2014-07-21,74.33000183105469,74.41999816894531,73.16999816894531,73.23999786376953,4230200.0,0.014328644503941446,-1.032514778034847,1.9122886857357015,49.45057171562196,50.94790323589654,-0.8530556358424093,-0.6863262383451172,-2.9735472210888645,-6.825392439844791,23.646629090711276,1.25,0.6224362942981969,0.6600025177001925,-1.2249187050102393,2.544923740410624,-0.2824580936550234,1.6024631290554083,0.6699981689453125,76.65513840559099,24.2253574984053,0.9424606113552125,7,-0.7650032043457031,-1.3950004577636719,-3.8050003051757812,-6.575000762939453,-4.69000244140625,0,-0.0867752511603187,-1.5581400850469889,73.27999877929688,-1.3621344652847984,72.54000091552734,2.279998779296875,74.38999938964844,-0.0867752511603187
6880,2014-07-22,74.69000244140625,75.1500015258789,74.5199966430664,74.91000366210938,3317700.0,0.00484327460625944,-1.2499659409825346,-0.20183524767444302,50.7143022576202,50.22801640838683,-1.1786706277234202,-1.0198566859362899,-3.2149758775243384,-7.061465606620146,21.80757363106793,0.8199996948242188,0.3218792915072157,0.9700031280517578,-0.9694169877380574,2.909423243841573,0.00029307015684310045,1.9397131859466725,-2.3400039672851562,84.76826378467959,34.683943772587625,0.9697100578949084,7,-1.0500030517578125,-1.7550010681152344,-4.165000915527344,-6.935001373291016,-5.2400054931640625,1,-0.07859154578535466,-1.032514778034847,74.33000183105469,-1.5581400850469889,73.27999877929688,-1.3621344652847984,72.54000091552734,-0.07859154578535466
6881,2014-07-23,74.63999938964844,75.0199966430664,74.0999984741211,74.69999694824219,2797800.0,-0.0006694744962291166,1.6285776566757493,0.27271466222777085,46.5963611519727,49.6565967338474,-1.1667044654581105,-0.7574477860590179,-3.0838675179434745,-6.901257488296949,21.695873261885556,0.9199981689453125,0.08699409870465047,0.7604999542236328,-0.897088525924886,2.4180884343721516,-0.06829428585062658,1.5892941942978922,-2.2340008544921943,83.11253593641842,36.60763182496525,0.8287942400742618,7,-1.0,-1.7049980163574219,-4.114997863769531,-6.884998321533203,-5.430000305175781,2,-0.07207927783241785,-1.2499659409825346,74.69000244140625,-1.032514778034847,74.33000183105469,-1.5581400850469889,73.27999877929688,-0.07207927783241785
6882,2014-07-24,73.95999908447266,74.95999908447266,73.81999969482422,74.83999633789062,2666400.0,-0.009110400733337687,1.035708203622591,14.667217700915565,44.91682761022959,50.10620133686488,-0.4457948835241723,0.010513823743977468,-2.325767609231775,-6.112769766017379,21.479973120266198,1.1399993896484375,-0.05399709365691763,0.024999618530273438,-1.5602017368782413,1.6102009739387881,-0.7676010591739839,0.8176002962345308,-1.499120489501962,57.499959128288125,14.659899697830426,0.7926006777042607,7,-0.31999969482421875,-0.5999984741210938,-3.3349971771240234,-6.204998016357422,-4.819999694824219,3,-0.07125468778126043,1.6285776566757493,74.63999938964844,-1.2499659409825346,74.69000244140625,-1.032514778034847,74.33000183105469,-0.07125468778126043
6883,2014-07-25,73.41999816894531,74.2699966430664,73.22000122070312,73.69000244140625,2413600.0,-0.007301256384692367,-2.134323259468446,0.3068239945206905,45.8490359617782,49.789912854484015,0.2314144677595067,0.6068300035752543,-1.7181345389823548,-5.478455193819684,20.73459715596418,1.0499954223632812,-0.20389740966376735,-0.5310012817382841,-2.086905523209225,1.0249029597326569,-1.3089534024737617,0.2469508389971935,-0.9053371153564598,12.626241219468023,-29.068626995851737,0.7779521207354734,7,0.220001220703125,0.0500030517578125,-2.6899967193603516,-5.614997863769531,-5.099998474121094,4,-0.07273217748661431,1.035708203622591,73.95999908447266,1.6285776566757493,74.63999938964844,-1.2499659409825346,74.69000244140625,-0.07273217748661431
6884,2014-07-28,72.63999938964844,73.4000015258789,72.51000213623047,73.4000015258789,1931000.0,-0.010623791865290388,1.3420970737338753,2.8147781859282284,45.167282950504664,48.37910650124498,0.9936251523403854,1.3521950040108806,-0.8375529809533759,-4.5928714686478145,19.693028684438517,0.9099960327148438,-0.25066414174716556,-1.2450000762939482,-2.9076232888481,0.41762313626020386,-2.0763116825710313,-0.41368847001686504,2.5100021362304688,4.924139525474669,-37.7268177460732,0.8313116062770772,7,1.0,0.8300018310546875,-1.664999008178711,-4.590000152587891,-3.6299972534179688,0,-0.05189973395847314,-2.134323259468446,73.41999816894531,1.035708203622591,73.95999908447266,1.6285776566757493,74.63999938964844,-0.05189973395847314
6885,2014-07-29,72.05999755859375,72.83000183105469,71.94000244140625,72.43000030517578,2914500.0,-0.00798460677213797,-1.9180643628131526,0.486844350750389,40.65934142710124,46.377791214460544,1.6254129468807577,1.8382094353202945,-0.15841050119095712,-3.9166109783568857,18.46934548791435,0.8899993896484375,-0.11249251064101884,-1.7055019378662166,-3.532567788123245,0.12156391239081188,-2.6190348629947238,-0.7919690127377095,3.0372039794921903,3.895952697664856,-37.699591583871936,0.9135329251285141,7,1.4850044250488281,1.410003662109375,-0.08999824523925781,-3.0149993896484375,-4.239997863769531,1,-0.03358310090112826,1.3420970737338753,72.63999938964844,-2.134323259468446,73.41999816894531,1.035708203622591,73.95999908447266,-0.03358310090112826
6886,2014-07-30,70.80999755859375,72.76000213623047,70.47000122070312,72.5199966430664,4054800.0,-0.017346656152515072,1.091315420015398,4.6215848402994,38.709668836641285,45.420170548139666,2.5861462056904827,2.9462843363975537,1.14923492553595,-2.5737696795773672,17.186050075410495,2.2900009155273438,-0.16105538766024097,-2.7695018768310575,-4.984993638696949,-0.5540101149651662,-3.877247757763996,-1.661755995898119,4.160916015625006,7.572305114755324,-34.25511225101859,1.1077458809329448,7,2.0000038146972656,2.2450027465820312,1.337503433227539,-1.7399978637695312,-2.2999954223632812,2,-0.019206336071769914,-1.9180643628131526,72.05999755859375,1.3420970737338753,72.63999938964844,-2.134323259468446,73.41999816894531,-0.019206336071769914
6887,2014-07-31,68.76999664306639,70.18000030517578,68.04000091552734,70.13999938964844,5129700.0,-0.02880950410765515,1.9517139775328194,0.8011716257757754,34.66042656695845,44.080424275380906,4.509338392123155,4.709511675748203,3.240806211370355,-0.4523264837530121,16.026641411154962,2.7699966430664062,-0.32591817368013665,-4.480502700805673,-7.423710648342123,-1.5372947532692223,-5.952106674573898,-3.0088987270374474,5.930862189941422,11.717435444011244,-32.66716247681591,1.471603973768226,7,2.825004577636733,3.0700035095214986,3.45250511169435,0.3000030517578267,-1.519996643066392,3,0.006398174536636825,1.091315420015398,70.80999755859375,-1.9180643628131526,72.05999755859375,1.3420970737338753,72.63999938964844,0.006398174536636825
6888,2014-08-01,68.5,69.76999664306639,67.77999877929689,68.40000152587889,4142300.0,-0.003926081957917549,-1.970137271759388,-0.0729914406161516,30.097095768649112,41.93003805905059,4.503587284830672,4.704029162746281,3.5467592416501788,-0.08598290023391542,15.030156931232346,1.9899978637695028,-0.6485838984901307,-4.42249946594238,-7.925521580307063,-0.9194773515776973,-6.174010523124721,-2.6709884087600386,5.6679901996093776,12.811403359918327,-29.587993664985166,1.751511057182341,8,2.9650001525878906,3.2099990844726562,3.855001449584961,0.5699996948242188,-1.6600036621093892,4,0.009343056783188919,1.9517139775328194,68.76999664306639,1.091315420015398,70.80999755859375,-1.9180643628131526,72.05999755859375,0.009343056783188919
6889,2014-08-04,68.94999694824219,69.19999694824219,67.76999664306639,68.62000274658203,5258500.0,0.006569298514484512,2.4458079401410413,3.2999923704885825,34.15232171678261,40.089817998957535,3.587438328535697,4.039794827575321,3.136432382650213,-0.42534010414618706,14.492165852541008,1.4300003051757955,-0.7130204984228357,-3.7050022125244197,-7.56410384084279,0.1540994157939508,-5.634553026683605,-1.7754513983652345,4.579194109335944,23.32014022390613,-20.95530219709159,1.9295508141591833,8,2.4449996948242188,2.7550010681152344,3.4650039672851562,0.29500389099121094,-1.6800003051757955,0,-0.009137016407569698,-1.970137271759388,68.5,1.9517139775328194,68.76999664306639,1.091315420015398,70.80999755859375,-0.009137016407569698
6890,2014-08-05,67.93000030517578,68.94999694824219,67.12999725341797,68.59999847412111,5273900.0,-0.014793280467177872,1.6569433306602512,-2.030333156081702,22.298450761271184,37.39005017776848,3.9646077516887175,4.855892835499176,4.175715549520831,0.70208497957519,14.959696110618465,1.8199996948242188,-0.8657421285743538,-4.4374988555908175,-8.799102191480742,-0.07589551970089303,-6.61830052353578,-2.2566971876458553,4.908087422660941,14.209633355738166,-22.48645204482501,2.1808016679449618,8,3.1149978637695312,3.454998016357422,4.535001754760742,1.4400005340576172,-0.23000335693359375,1,0.015898746153434118,2.4458079401410413,68.94999694824219,-1.970137271759388,68.5,1.9517139775328194,68.76999664306639,0.015898746153434118
6891,2014-08-06,68.16999816894531,69.09999847412111,67.33000183105469,67.37999725341797,2969000.0,0.0035330172632319634,-2.9775573710063497,-1.1791090664783734,28.25868290020368,35.53914520998782,3.0288393145587236,4.373064899021784,3.960447296680627,0.5684890357774606,15.39842518866762,1.7699966430664205,-1.1547415617319814,-3.9010009765625,-8.562630190472845,0.760628237347845,-6.2318155835176725,-1.5701863696073275,3.868956892472781,34.09835655501914,-5.2080656958487594,2.330814606955172,8,2.529998779296875,3.2150001525878906,4.507503509521484,2.0800018310546875,-1.6800003051757812,2,-0.005134201019834195,1.6569433306602512,67.93000030517578,2.4458079401410413,68.94999694824219,-1.970137271759388,68.5,-0.005134201019834195
6892,2014-08-07,67.58999633789061,68.83000183105469,67.30999755859375,68.58999633789061,3508900.0,-0.008508168499833157,1.0540445800770788,-1.2658213178556597,21.23355514378592,32.80409178576646,2.9169843280300967,4.738419228708565,4.556692293081184,1.2366331690354997,16.694838476534834,1.5200042724609375,-1.5428968241520522,-4.190502548217793,-9.213535155560521,0.8325300591249345,-6.702018851889164,-1.6789862445464223,3.761704630407465,17.4242117735452,-20.88571764359833,2.5115163036713666,8,2.6750030517578267,3.7950019836425923,5.210006713867202,3.825004577636733,-0.8699951171875,3,0.013611567512751943,-2.9775573710063497,68.16999816894531,1.6569433306602512,67.93000030517578,2.4458079401410413,68.94999694824219,0.013611567512751943
6893,2014-08-08,68.33000183105469,68.40000152587889,67.63999938964844,67.94000244140625,2727600.0,0.01094844700781894,1.8679391950251476,-0.3899993896484375,18.684765901869213,29.861589891473628,1.541095955587906,3.851717986917663,3.819619548365324,0.6052963601327832,18.16677943696829,0.8100051879882812,-1.9014757750596374,-3.231997299194333,-8.462518639879804,1.9985240414911374,-5.847257969537068,-0.6167366288515979,2.4306606171601715,57.97124418120367,23.49917170521345,2.615260670342732,8,1.6499977111816406,3.009998321533203,4.717498779296875,3.3249969482421875,-0.3800048828125,4,-0.015805675429732657,1.0540445800770788,67.58999633789061,-2.9775573710063497,68.16999816894531,1.6569433306602512,67.93000030517578,-0.015805675429732657
6894,2014-08-11,68.61000061035156,69.48999786376953,68.58999633789061,68.81999969482422,2218300.0,0.004097742891755907,-6.199792486800845,-0.5384600336476388,17.999990362870165,27.343884217670176,0.7032823232563459,3.3654375688632996,3.551025780149871,0.4418071530031398,19.102968837805122,1.1599960327148438,-2.221712027985589,-2.711498641967779,-8.02399652032743,2.6009992363918712,-5.367747581147611,-0.05524970278794683,1.6423687105917253,62.711990430931365,33.17267298775752,2.656248939179827,8,1.3349990844726562,2.529998779296875,4.4375,3.0449981689453125,-1.0200042724609517,0,-0.025798050673590867,1.8679391950251476,68.33000183105469,1.0540445800770788,67.58999633789061,-2.9775573710063497,68.16999816894531,-0.025798050673590867
6895,2014-08-12,68.48999786376953,68.83000183105469,67.94999694824219,68.29000091552734,1892300.0,-0.0017490561946434946,1.0,-0.9523705722070844,17.868329561154425,25.02817985372719,0.2946064516344933,3.314342887061173,3.6786951493183437,0.6815189367792556,19.933595321907973,0.8800048828125,-2.5592505287618366,-2.6150012969970646,-8.02244180167618,2.792439207682051,-5.318721549336615,0.08871895534248608,1.325239367720215,54.12844678848031,30.07009311716646,2.7037202523395547,8,0.16500091552734375,2.6500015258789062,4.557502746582031,3.1650009155273438,-0.5899963378906392,1,-0.017812837768367173,-6.199792486800845,68.61000061035156,1.8679391950251476,68.33000183105469,1.0540445800770788,67.58999633789061,-0.017812837768367173
6896,2014-08-13,68.90000152587889,69.22000122070311,68.45999908447266,68.66000366210939,1624900.0,0.0059863290246391365,-1.3749806287028536,1.2000076295108062,22.79572097754658,23.709879232681427,-0.4635718936988269,2.6055413405574797,3.284181752160677,0.38268870580782277,20.355319637342124,0.7600021362304545,-2.8568927594656373,-1.9304977416992273,-7.1911910138871775,3.330195530488723,-4.560844377793202,0.6998488943947478,0.5899963378906392,72.9359515918478,50.91391030603301,2.630346636093975,8,-0.45000457763670454,2.2399978637695455,4.197498321533217,2.754997253417983,-1.1600036621093608,2,-0.01741661177156839,1.0,68.48999786376953,-6.199792486800845,68.61000061035156,1.8679391950251476,68.33000183105469,-0.01741661177156839
6897,2014-08-14,66.81999969482422,69.13999938964844,66.75,69.06999969482422,3192900.0,-0.030188705152254913,1.0,-9.375083447246556,19.557213751767463,22.538781230805693,1.4647701842222887,4.463910040990186,5.363238250942757,2.5704020928450007,21.778790068638052,2.3899993896484375,-3.136002548372332,-3.724499511718747,-9.210971589468997,1.7619725660315027,-6.467735550593872,-0.9812634728436223,2.400001525878892,2.5547353795348293,-19.8025411611387,2.7432360388751262,8,1.2999992370605469,4.130001068115234,6.520000457763672,4.834999084472656,-0.6699981689453267,3,-0.004938668550760972,-1.3749806287028536,68.90000152587889,1.0,68.48999786376953,-6.199792486800845,68.61000061035156,-0.004938668550760972
6898,2014-08-15,67.66000366210939,67.73999786376953,66.75,66.90000152587889,3178600.0,0.012571145931181915,1.1521914002570801,-0.3377787272135543,27.15600208863259,21.76141238323347,0.5510287162919383,3.353202758395838,4.512042780546167,1.826523872482781,23.279186610833904,0.9899978637695312,-3.2984095635865316,-2.6034957885742074,-8.075716057920133,2.868724480771718,-5.339605923247177,0.13261434609876233,1.5599975585937216,33.21183837922627,8.292089985641773,2.736110134672966,8,0.4599952697753764,3.289997100830064,5.702495574951158,3.994995117187486,-1.3700027465820455,4,-0.013893029715171257,1.0,66.81999969482422,-1.3749806287028536,68.90000152587889,1.0,68.48999786376953,-0.013893029715171257
6899,2014-08-18,67.87999725341797,68.41999816894531,67.69000244140625,68.08000183105469,2962500.0,0.0032514569819892536,-1.517251811999316,-0.26316317823619956,30.170778263321225,22.636115439016805,0.18248419871970611,2.7670847742181195,4.247721622309683,1.703953177725566,24.2896817242306,0.7599945068359233,-3.232933445212666,-2.061001968383792,-7.278466322774861,3.156462386007277,-4.669734145579326,0.5477302088117426,1.2600021362304688,45.74885404697507,17.41916380278645,2.6087321771955336,8,0.24000167846679688,3.0700035095214844,5.55250358581543,3.7750015258789062,-1.3499984741210795,0,0.0010312271310630727,1.1521914002570801,67.66000366210939,1.0,66.81999969482422,-1.3749806287028536,68.90000152587889,0.0010312271310630727
6900,2014-08-19,68.81999969482422,69.04000091552734,67.80999755859375,68.0,3720300.0,0.013848003527414887,-1.049997774768417,-4.099904634751097,40.27371842248337,23.97111938593677,-0.6906215729008522,1.4385220550171596,3.281460066342092,0.8550550509017683,24.60967265106295,1.2300033569335938,-3.0610738372687507,-0.8274993896484375,-5.557803699917159,3.9028049206202837,-3.192651544782791,1.537652765485916,-2.0699996948242188,83.80561424317727,50.66706488948982,2.3651521551343606,8,-0.7000007629394531,2.1300010681152344,4.667501449584961,2.8349990844726562,-3.3300018310546875,1,-0.01787276027881346,-1.517251811999316,67.87999725341797,1.1521914002570801,67.66000366210939,1.0,66.81999969482422,-0.01787276027881346
6901,2014-08-20,69.26000213623047,69.33999633789061,68.34999847412111,68.72000122070311,2689300.0,0.006393525768052966,1.8286084861960685,0.6585379469477932,52.83896417103987,27.4828315000761,-1.0725354696218403,0.605860566172538,2.8329876368377427,0.48297531667525107,25.285335233952498,0.9899978637695028,-2.973789365602485,-0.1184970855712919,-4.224021622535574,3.98702745139299,-2.171259354053433,1.934265182910849,-2.4642021179199247,96.91141641824512,58.540780755073385,2.0527622684821396,8,-1.1400032043457031,1.6899986267089844,4.227499008178711,2.3949966430664062,-2.920005798339858,2,-0.01963616183084338,-1.049997774768417,68.81999969482422,-1.517251811999316,67.87999725341797,1.1521914002570801,67.66000366210939,-0.01963616183084338
6902,2014-08-21,68.69000244140625,69.33999633789061,68.30000305175781,69.30000305175781,3147000.0,-0.008229853844114232,2.01452929078493,-1.1296288447137979,51.063842511666216,31.080506678942434,-0.36888260508183635,0.8019166194137597,3.400614236178285,1.1222645501798212,26.289869840603785,1.0399932861327983,-2.6553934403869732,-0.4249969482421818,-3.924111701891789,3.0741178054074254,-2.1745543250669925,1.324560428582629,-1.7924345703125084,74.90367507570532,31.924381076341987,1.749557376824804,8,-0.5700035095214844,2.259998321533203,4.774999618530273,2.964996337890625,-2.529998779296861,3,-0.013830318006569975,1.8286084861960685,69.26000213623047,-1.049997774768417,68.81999969482422,-1.517251811999316,67.87999725341797,-0.013830318006569975
6903,2014-08-22,68.08000183105469,68.76000213623047,67.77999877929689,68.56999969482422,2624900.0,-0.008880486077605054,1.2528741680039661,0.8032743827700928,45.21455441539105,34.10434712922253,0.225656324001136,1.0449193778237316,4.016578872918643,1.7897693303807785,28.040730631239484,0.9800033569335795,-2.487761210159235,-0.7679977416992188,-3.6433191129678733,2.1073236295694358,-2.205658427333546,0.6696629439351085,-1.08473682128907,23.636414078828324,-20.927871132729003,1.4376606856343304,8,-0.035003662109375,2.8699989318847656,5.1699981689453125,3.5749969482421875,-3.0200042724609375,4,-0.0283490048952294,2.01452929078493,68.69000244140625,1.8286084861960685,69.26000213623047,-1.049997774768417,68.81999969482422,-0.0283490048952294
6904,2014-08-25,68.87000274658203,68.98000335693361,68.12000274658203,68.43000030517578,2992200.0,0.011604008435366797,1.606047995561035,-0.8979680809653562,55.3047446826832,38.263948809392396,-0.5851159176314411,-0.04427156971141244,3.2196005844804745,1.0602148041013209,29.807210279771528,0.9000015258789205,-2.163053715629758,0.210503005981451,-2.0457665975080914,2.4667726094709934,-0.9176317957633273,1.3386378077262293,-1.780948483691418,69.87215853515431,20.581384235140078,1.1281348017447728,8,-0.8250045776367188,2.079998016357422,4.379997253417969,2.7849960327148438,-5.44000244140625,0,-0.03746190980343367,1.2528741680039661,68.08000183105469,2.01452929078493,68.69000244140625,1.8286084861960685,69.26000213623047,-0.03746190980343367
6905,2014-08-26,69.63999938964844,70.15000152587889,68.76000213623047,68.76000213623047,3635100.0,0.011180435782756293,-2.159099381843686,1.999982660563185,57.82747032747033,42.15636540382836,-1.3128946939098682,-1.059168344081499,2.462713361648568,0.3570331080153153,30.841166245672536,1.3899993896484233,-1.8383917107568948,1.1014995574951172,-0.5709552460460969,2.7739543610363313,0.265272155724503,1.9377269592657314,-2.4609074437578187,78.48094746025188,26.142003589750843,0.8362274017706073,8,-1.1899986267089844,1.3100013732910156,3.6100006103515625,2.0149993896484375,-7.529998779296875,1,-0.04465825154521519,1.606047995561035,68.87000274658203,1.2528741680039661,68.08000183105469,2.01452929078493,68.69000244140625,-0.04465825154521519
6906,2014-08-27,69.44999694824219,69.97000122070311,69.26000213623047,69.97000122070311,2716700.0,-0.002728352140601742,1.7307432729834569,-0.590915790295017,60.33331920484899,46.68704378750408,-1.1584994879235921,-1.0290371122592887,2.6461569571355454,0.612785259445161,30.910955483839263,0.709999084472642,-1.5193262181847444,0.9794971466064482,-0.3866263794701581,2.3456206726830544,0.29643538356815213,1.6625589096447442,-2.0926504275522717,70.46397610103006,13.142267234037845,0.6830617630383007,8,-0.9999961853027344,1.4350013732910156,3.837503433227539,2.2050018310546875,-7.75999832153321,2,-0.05701942776792135,-2.159099381843686,69.63999938964844,1.606047995561035,68.87000274658203,1.2528741680039661,68.08000183105469,-0.05701942776792135
6907,2014-08-28,69.20999908447266,69.48999786376953,68.77999877929689,69.37999725341797,2293400.0,-0.0034556929347079324,2.6410266442348345,0.3269168696264651,55.176449785614224,49.8004268649465,-0.6077377032126492,-0.7951531222972932,2.8405653894707257,0.9534114957525048,29.866895224577515,0.709999084472642,-1.1782821314350684,0.7174991607666072,-0.6826793838063878,2.1176777053396023,0.01740988848011682,1.4175884330530977,-1.6850932634714013,60.33749569438689,2.9699756120418286,0.700089272286495,8,-0.2899971008300781,1.6450004577636719,4.07750129699707,2.4449996948242188,-7.409999847412109,3,-0.041468036187648716,1.7307432729834569,69.44999694824219,-2.159099381843686,69.63999938964844,1.606047995561035,68.87000274658203,-0.041468036187648716
6908,2014-08-29,69.13999938964844,69.47000122070311,68.66999816894531,69.22000122070311,2845900.0,-0.0010114101394335107,1.7586225040120826,0.4706040750380638,53.19661177925765,52.35885281116165,-0.34165117020394575,-0.7112120923062264,2.8461362361442184,1.1054935267679014,28.68385506504695,0.8000030517577983,-0.9252793432629289,0.6154994964599609,-0.8143399601560475,2.0453389530759694,-0.09942023184804327,1.3304192247679651,-1.4575878263545263,50.24617026714206,-6.179061141450809,0.7149197283080029,8,-0.17499923706054688,1.3699989318847656,4.3600006103515625,2.5149993896484375,-7.75999832153321,4,-0.0431008931710406,2.6410266442348345,69.20999908447266,1.7307432729834569,69.44999694824219,-2.159099381843686,69.63999938964844,-0.0431008931710406
6909,2014-09-02,68.31999969482422,69.59999847412111,67.55999755859375,69.26000213623047,3854600.0,-0.01185998990545245,1.5185272398462548,11.74976158687983,49.05451576712285,53.334496960566035,0.6116478801594667,0.06236741927676803,3.5383025085952653,1.9993295390953278,27.69795437336471,2.040000915527358,-0.42083854332875603,-0.17300033569335938,-1.5910807209779136,1.245080049591195,-0.8820405283356365,0.5360398569489178,1.8300018310546733,29.343666875812076,-26.241379440746087,0.7090401926422758,9,0.5349998474121094,1.7550010681152344,5.2350006103515625,3.3349990844726562,-6.720001220703125,1,-0.04771665911581435,1.7586225040120826,69.13999938964844,2.6410266442348345,69.20999908447266,1.7307432729834569,69.44999694824219,-0.04771665911581435
6910,2014-09-03,69.01000213623047,69.62000274658203,68.5,68.90000152587889,4182600.0,0.01009956739590745,-1.4615345920386331,-0.1170216219726143,50.59331477698648,53.08498036122677,-0.054276078629158064,-0.5718968835277423,2.756152363805427,1.4005394087153604,26.372600831331127,1.3000030517578125,-0.03541207206171748,0.4630020141601534,-0.9470389848469267,1.8730430131672335,-0.24201848534339376,1.1680225136637006,1.088199310302727,60.166073621962845,6.495898816923379,0.7050204995035424,9,-0.15500259399414062,0.779998779296875,4.5449981689453125,2.6449966430664062,-10.410003662109375,2,-0.08085787071907902,1.5185272398462548,68.31999969482422,1.7586225040120826,69.13999938964844,2.6410266442348345,69.20999908447266,-0.08085787071907902
6911,2014-09-04,67.81999969482422,70.51000213623047,67.5,70.38999938964844,3524200.0,-0.017243912542664552,1.1423463195705825,-23.363503953388577,55.96658363559557,53.6297293749967,1.016921006065317,0.6224536389125603,3.9104924038125546,2.6878953666296326,25.345794868515583,3.0100021362304688,0.2754845019417047,-0.7095005035400419,-2.147649781469724,0.7286487743896402,-1.428575142504883,0.009574135424799124,-0.26000213623046875,10.631211552061076,-47.45973354440272,0.7190746389648387,9,1.1850013732910156,1.9350013732910156,5.687501907348633,3.8349990844726562,-11.139999389648438,3,-0.08419344013810759,-1.4615345920386331,69.01000213623047,1.5185272398462548,68.31999969482422,1.7586225040120826,69.13999938964844,-0.08419344013810759
6912,2014-09-05,68.51000213623047,68.61000061035156,67.0,67.73999786376953,2530400.0,0.010174026017562898,2.3195847097687587,-0.2996125929554259,55.16402264529441,54.73522584498596,0.33380337228085466,0.005175026188368292,3.1469770294689567,2.082683224254012,24.35199553199822,1.6100006103515625,0.4078845713771386,-0.06549835205078125,-1.4343004044638832,1.3033037003623207,-0.7498993782573251,0.6189026741557626,2.0,43.01997769870648,-17.46543999551664,0.6844010262065503,9,0.24499893188476562,0.11999893188476562,4.42249870300293,3.4499969482421875,-15.090003967285156,4,-0.09954755943460758,1.1423463195705825,67.81999969482422,-1.4615345920386331,69.01000213623047,1.5185272398462548,68.31999969482422,-0.09954755943460758
6913,2014-09-08,67.25,68.11000061035156,66.93000030517578,67.90000152587889,2387400.0,-0.018391506304801797,1.2056086761214144,-0.8441531419059325,46.60196092471106,53.768249871877956,1.6356995464238366,1.2438925932829648,4.309249740150705,3.407437564373339,23.318126658446822,1.5800018310546875,0.3208477325240011,-1.2715003967285128,-2.7609759162007492,0.21797512274372366,-2.016238156464638,-0.5267626369923875,3.2600021362304688,8.938534389797928,-51.20460785426415,0.7447377597361198,9,1.470001220703125,1.3800010681152344,4.467500686645508,4.590000152587891,-14.779998779296868,0,-0.08104090353813309,2.3195847097687587,68.51000213623047,1.1423463195705825,67.81999969482422,-1.4615345920386331,69.01000213623047,-0.08104090353813309
6914,2014-09-09,66.83999633789061,67.94000244140625,66.48000335693361,67.25,2620400.0,-0.006096708730251144,-1.5840929039228,0.6307733840393798,38.67276668141908,51.639949466761145,1.9304743467771033,1.596338019970105,4.587020097467871,3.8646592131152886,23.48014560185393,1.459999084472642,0.27706942398147305,-1.5930038452148523,-3.260086398698107,0.07407870826840224,-2.4265451219564795,-0.759462568473225,3.526805725097674,8.932831017378447,-46.22536619945881,0.8335412767416284,9,1.6550064086914205,1.6550064086914205,4.747503280639663,4.8700027465820455,-13.209995269775384,1,-0.08168754591448402,1.2056086761214144,67.25,2.3195847097687587,68.51000213623047,1.1423463195705825,67.81999969482422,-0.08168754591448402
6915,2014-09-10,67.26999664306639,67.44999694824219,66.20999908447266,66.79000091552734,3023700.0,0.006433278407168563,1.9523887375113533,-1.1707108299217708,38.60250292765624,49.22541432485084,1.261606200665014,1.1280896945451104,4.011260251852107,3.452602983057375,23.3409989507906,1.2399978637695312,0.35386846442571596,-1.1020034790039261,-2.847731406815768,0.6437244488079159,-1.9748674429098543,-0.22913951509799801,2.863597497558615,24.651088518656188,-24.18356346047478,0.8728639639059239,9,1.0900039672851705,1.0900039672851705,4.280000686645522,4.43500137329103,-15.259998321533189,2,-0.08428717781911343,-1.5840929039228,66.83999633789061,1.2056086761214144,67.25,2.3195847097687587,68.51000213623047,-0.08428717781911343
6916,2014-09-11,67.69999694824219,67.88999938964844,66.27999877929689,66.66999816894531,2966100.0,0.006392155888714779,1.2836828777351919,2.145849890326541,44.2374612535638,48.00997115462302,0.6227519329538893,0.6361966684133051,3.4349127086645694,3.0125724592812304,23.405701892544545,1.6100006103515483,0.2681887588160521,-0.6120029449462834,-2.3637984583745038,1.139792568481937,-1.4879007016603936,0.2638948117678268,2.1197095878906254,62.08320485229184,15.862606276372809,0.875897756714111,9,0.660003662109375,0.660003662109375,3.5150012969970703,3.6850013732910156,-14.56999588012696,3,-0.134416527094945,1.9523887375113533,67.26999664306639,-1.5840929039228,66.83999633789061,1.2056086761214144,67.25,-0.134416527094945
6917,2014-09-12,66.48999786376953,67.59999847412111,66.22000122070311,67.37000274658203,2443700.0,-0.01787295626316976,1.059703022159465,-0.8543746851945128,41.349280604506426,46.693601024095095,1.5716156219864814,1.9185713747137072,4.4550518115642035,4.206361400686859,22.599075220286075,1.4799957275390767,0.048494904233763236,-1.805501937866211,-3.621508109139185,0.01050423340676332,-2.713505023502691,-0.8974988522297309,3.040932076230476,14.736766022719516,-32.92200606746821,0.9080030856364862,9,1.8700027465820312,1.8700027465820312,4.552499771118164,4.895000457763672,-13.839996337890632,4,-0.14754095162844372,1.2836828777351919,67.69999694824219,1.9523887375113533,67.26999664306639,-1.5840929039228,66.83999633789061,-0.14754095162844372
6918,2014-09-15,66.72000122070311,67.0,65.90000152587889,66.30000305175781,2855500.0,0.00345921739093491,1.2449046321526176,-0.4772679983353979,37.54346229024715,45.41459508222002,1.0753164090958194,1.7017860611166356,4.043295657261709,3.95828711499243,21.817881235049434,1.099998474121108,-0.19722482281819964,-1.528498458862316,-3.458815186222864,0.4018182684982321,-2.49365682254259,-0.563340095182042,2.545254250854711,40.19604543227578,-4.460676883127192,0.9651583636802706,9,1.4850006103515767,1.4850006103515767,4.1049976348877095,4.664997100830092,-12.490001678466783,0,-0.19934056967059566,1.059703022159465,66.48999786376953,1.2836828777351919,67.69999694824219,1.9523887375113533,67.26999664306639,-0.19934056967059566
6919,2014-09-16,67.94999694824219,68.61000061035156,66.52999877929689,66.79000091552734,3818400.0,0.01843518742558725,-1.4761922062116226,2.7619073569483223,40.704068837362364,44.31578997781734,-0.23767808323870554,0.5030974917202116,2.666593084162429,2.726929334672178,21.061114919897374,2.0800018310546733,-0.352933257552408,-0.3020027160644503,-2.2297582977175523,1.6257528655886517,-1.2658805068909942,0.6618750747620936,0.9787331287477343,75.64561309666263,33.810566718127234,0.9638777908265481,9,0.2550048828125,0.2550048828125,2.710002899169922,3.4350013732910156,-15.609996795654297,1,-0.2278145168914465,1.2449046321526176,66.72000122070311,1.059703022159465,66.48999786376953,1.2836828777351919,67.69999694824219,-0.2278145168914465
6920,2014-09-17,67.58999633789061,68.59999847412111,67.37000274658203,68.56999969482422,2733600.0,-0.005298022465340058,1.3653743168396355,-0.8448333695073227,39.95681075166756,42.53692632404756,-0.11207388115235517,0.8076323093506659,2.8926664326852602,3.084897663338438,20.834686428458944,1.2299957275390767,-0.50555535891678,-0.600503158569353,-2.530440516371371,1.329434199232665,-1.565471837470355,0.3644655203316489,1.0358608839882066,62.36145324530872,23.150254303327834,0.964968678901008,9,-0.3349952697753764,0.6150054931640767,2.9525032043457173,3.7950019836425923,-13.469997406005838,2,-0.2065393701160697,-1.4761922062116226,67.94999694824219,1.2449046321526176,66.72000122070311,1.059703022159465,66.48999786376953,-0.2065393701160697
6921,2014-09-18,67.90000152587889,68.27999877929689,67.34999847412111,67.83000183105469,2931400.0,0.00458655429478827,1.2409802461645172,-0.07142801535214209,42.979661526988174,41.18310842201353,-0.4576658411924228,0.4116191051631546,2.4360351123890354,2.780390409870222,20.869342814849865,0.9300003051757812,-0.5566775310940528,-0.22249794006349077,-2.088549192553458,1.6435533124264765,-1.1555235663084744,0.7105276861814929,0.7099990844726705,73.80076293971048,35.72264786541916,0.9330256262449815,9,-0.6450004577636577,0.30500030517579546,1.9974975585937642,3.484996795654311,-14.409999847412095,3,-0.23402066048981596,1.3653743168396355,67.58999633789061,-1.4761922062116226,67.94999694824219,1.2449046321526176,66.72000122070311,-0.23402066048981596
6922,2014-09-19,67.73999786376953,68.5,67.48000335693361,68.29000091552734,3000300.0,-0.0023564603610263246,1.1030832153531247,-7.8572207084484615,42.56901063496347,40.7350028342638,-0.467540655354199,0.5236493743672668,2.467096718828003,2.941344911320442,20.795007690442763,1.019996643066392,-0.6910113400215749,-0.3350013732910213,-2.1885511385846286,1.518548392002586,-1.2617762559378178,0.5917735093557752,-1.8399963378906392,67.89656677130125,30.06227754239248,0.926774882646802,9,-0.4849967956542969,0.46500396728515625,2.0550003051757812,3.645000457763672,-16.609996795654304,4,-0.21567755028626012,1.2409802461645172,67.90000152587889,1.3653743168396355,67.58999633789061,-1.4761922062116226,67.94999694824219,-0.21567755028626012
6923,2014-09-22,66.15000152587889,67.58999633789061,65.59999847412111,67.58999633789061,3055700.0,-0.023472045881788306,1.7638958795822497,2.6181578582327645,39.35233366226771,40.81051027658032,1.0616562596706842,2.0676508435782353,3.929583291163553,4.517467512833591,20.849188627674476,2.1399993896484233,-0.8428126631837642,-1.828497695922863,-3.8721614895828225,0.2151660977370966,-2.8503295927528427,-0.8066657990928832,2.349998474121108,18.27251366826519,-19.7833393096477,1.0218318968299778,9,0.9549980163574361,1.9049987792968892,3.3849983215332173,5.044998168945327,-14.050003051757798,0,-0.20408162794551998,1.1030832153531247,67.73999786376953,1.2409802461645172,67.90000152587889,1.3653743168396355,67.58999633789061,-0.20408162794551998
6924,2014-09-23,66.29000091552734,66.66000366210939,65.72000122070311,66.08000183105469,3094300.0,0.002116392840802561,-1.0215099633296958,-0.14583322295396386,35.892131288700995,40.509357872251954,0.9336151106951007,1.8176453699606157,3.6378606234099635,4.376402694655383,21.120732307428728,0.9400024414062784,-1.0490748900764686,-1.5594982147216854,-3.6900823009531223,0.5710858715097515,-2.624790257837404,-0.4942061716059669,2.2099990844726562,23.00008138020786,-11.75257167588056,1.065292043115718,9,0.8149986267089844,1.7649993896484375,3.2449989318847656,4.904998779296875,-13.620002746582031,1,-0.18192791079696846,1.7638958795822497,66.15000152587889,1.1030832153531247,67.73999786376953,1.2409802461645172,67.90000152587889,-0.18192791079696846
6925,2014-09-24,66.52999877929689,67.22000122070311,64.95999908447266,66.15000152587889,4151200.0,0.0036204232984604623,1.5681811285421625,1.809518619437011,42.57767882305546,40.324937602195476,0.6454898457688358,1.4047289434254964,3.2651427758280107,4.1279421812597406,22.615169420215143,2.2600021362304545,-1.0747037207992918,-1.1640003204345533,-3.1960426124116452,0.8680419715425387,-2.1800214664230992,-0.14797917444600728,1.912001190185535,44.350262395069315,6.275983803151867,1.016021145988546,9,0.25500106811522016,1.2050018310546733,3.00500106811522,4.6650009155273295,-14.469997406005866,2,-0.21328722211136897,-1.0215099633296958,66.29000091552734,1.7638958795822497,66.15000152587889,1.1030832153531247,67.73999786376953,-0.21328722211136897
6926,2014-09-25,65.48999786376953,66.69000244140625,64.76999664306639,66.68000030517578,4456200.0,-0.015632059741612192,2.1735456941449685,-3.1316080069064256,33.2964523348965,39.430178905572156,1.4963970471382453,2.2481069096828037,4.106988881194411,5.147119799826186,24.2280474986176,1.920005798339858,-1.0124121968743651,-2.0060012817382784,-4.088696589039941,0.07669402556338412,-3.0473489353891097,-0.9646536280874471,2.8127220703125033,19.302964415963523,-17.3961356697993,1.041347653650834,9,1.2000007629394531,2.1500015258789062,4.045001983642578,5.7050018310546875,-12.529998779296875,3,-0.1736142816119236,1.5681811285421625,66.52999877929689,-1.0215099633296958,66.29000091552734,1.7638958795822497,66.15000152587889,-0.1736142816119236
6927,2014-09-26,66.33999633789061,66.73999786376953,65.08999633789061,65.38999938964844,3547400.0,0.012979057899638713,-1.1290300351443467,-0.7983151254038964,44.727675856118324,40.22842485733561,0.6960838772117199,1.2354107727835384,3.124267235358687,4.277516533971195,25.55273076131048,1.6500015258789205,-0.9614797824075225,-1.0125026702881001,-2.990827037907053,0.9658216973308527,-2.0016648540975694,-0.02334048647863085,1.7507601987304895,55.67375406833449,14.82436320942169,0.9891621838094736,9,0.3500022888183736,1.3000030517578267,3.1950035095214986,4.855003356933608,-14.439994812011712,4,-0.19369905590550118,2.1735456941449685,65.48999786376953,1.5681811285421625,66.52999877929689,-1.0215099633296958,66.29000091552734,-0.19369905590550118
6928,2014-09-29,66.16000366210939,66.30000305175781,65.0,65.36000061035156,4042600.0,-0.0027131848917274493,1.4074089772390115,0.8421111807128562,45.95242160791442,40.81157516517474,0.8809259572199295,1.2445093662251878,3.142852751774697,4.420851294546196,26.887482717476896,1.3399963378906108,-1.014042020296941,-1.0434955596923743,-2.9001061387927933,0.8131150194080448,-1.9718008492425838,-0.11519027014216476,1.7315072808984269,56.73487436434922,11.358814213485765,0.9283052895502061,9,0.5249938964843608,1.4799957275390483,3.37499618530272,5.0349960327148295,-16.140003204345717,0,-0.22717656835019218,-1.1290300351443467,66.33999633789061,2.1735456941449685,65.48999786376953,1.5681811285421625,66.52999877929689,-0.22717656835019218
6929,2014-09-30,65.05999755859375,66.94999694824219,64.47000122070311,66.0,4417400.0,-0.01662645167212451,-1.3396239995393382,-1.1749985694939615,37.816983688909254,40.57381660264603,1.7074286858946692,2.2005870330853696,4.031491747384763,5.496272082996413,27.26471865987029,2.4799957275390767,-0.9697213798231559,-1.98050155639649,-3.9904719085756284,0.02946879578264827,-2.985486732486052,-0.975516380306928,2.644222526417579,21.454412286932335,-25.446744461127455,1.004985176089569,9,1.4250030517578125,2.430004119873047,4.437501907348633,6.135002136230469,-13.709999084472656,1,-0.1992007311835623,1.4074089772390115,66.16000366210939,-1.1290300351443467,66.33999633789061,2.1735456941449685,65.48999786376953,-0.1992007311835623
6930,2014-10-01,63.43000030517578,65.69000244140625,63.0099983215332,64.94000244140625,4792500.0,-0.025053755219556773,-1.2808486461918058,1.6063810791507045,29.211304582318434,39.0439991643494,3.000845014839001,3.5743701599118225,5.415217579242068,7.111595718393204,27.994689213199315,2.680004119873047,-0.9504095339330689,-3.331498718261713,-5.706360370179212,-0.9566370663442143,-4.5189295442204696,-2.1440678923029566,4.015482270690896,10.65995253895301,-32.903021324544014,1.1874308259587518,10,2.3249988555908203,3.3299999237060547,6.067499160766602,7.7649993896484375,-11.939998626708984,2,-0.16963585187548025,-1.3396239995393382,65.05999755859375,1.4074089772390115,66.16000366210939,-1.1290300351443467,66.33999633789061,-0.16963585187548025
6931,2014-10-02,62.11000061035156,63.11000061035156,60.56999969482422,63.04999923706055,6427500.0,-0.02081033719806724,3.7924483487060634,0.6225147661417044,28.901741751541934,37.52541373285811,3.8142727443665336,4.684852304553729,6.47014175193965,8.389617150965165,28.525128510312047,2.8600006103515625,-1.0999016747355483,-4.3659984588623075,-7.466954396385475,-1.26504252133914,-5.916476427623891,-2.815520490100724,4.891933540081766,24.137955775800936,-22.1182862751248,1.550477968761582,10,1.9699974060058594,3.4300003051757812,7.590000152587891,9.084999084472656,-9.810001373291016,3,-0.16180967860730555,-1.2808486461918058,63.43000030517578,-1.3396239995393382,65.05999755859375,1.4074089772390115,66.16000366210939,-0.16180967860730555
6932,2014-10-03,61.68999862670898,62.54999923706055,61.099998474121094,62.4000015258789,3731600.0,-0.006762227974806745,1.8712934111381387,0.7553233366475255,26.206222542379578,36.064734719537206,3.6719798826460206,4.8145645989377,6.636644266854979,8.76636910020897,28.80404120696161,1.4500007629394531,-1.2483595354461556,-4.44500026702881,-8.061298638108973,-0.8287018959486474,-6.253149452568884,-2.636851081488736,4.540103389051261,17.554849749891964,-28.25067512023815,1.80814918554008,10,2.2050018310546875,3.8500022888183665,7.977500915527351,9.505001068115241,-10.04999923706054,4,-0.14151401745139003,3.7924483487060634,62.11000061035156,-1.2808486461918058,63.43000030517578,-1.3396239995393382,65.05999755859375,-0.14151401745139003
6933,2014-10-06,61.79999923706055,62.77999877929688,61.38000106811523,61.81000137329102,3610600.0,0.0017831190274000264,-2.2941181750455306,0.014087458293719006,17.46033219753606,34.016757042741105,3.2185003404097046,4.506372845321479,6.286604301490428,8.61044492910733,28.97167149922286,1.3999977111816548,-1.4815766659277614,-4.062499618530268,-8.119528222838696,-0.005471014221832604,-6.091013920684489,-2.0339853163760537,3.750890500187367,19.27899798980913,-21.812096556185363,2.0285143021542162,10,2.095001220703118,3.740001678466797,8.087501525878906,9.395000457763672,-10.319999694824219,0,-0.1601941396990304,1.8712934111381387,61.68999862670898,3.7924483487060634,62.11000061035156,-1.2808486461918058,63.43000030517578,-0.1601941396990304
6934,2014-10-07,61.38000106811523,62.83000183105469,61.22999954223633,61.599998474121094,3235600.0,-0.0067960869600375284,-5.153849539669149,21.99504195269294,17.350176835918816,31.21370126639259,3.2059057505231223,4.739336904642137,6.481879147598768,9.001729684880196,28.919671494506048,1.6000022888183594,-1.7428321163437488,-4.209498023986818,-8.701109922587953,0.2821138746143248,-6.455303973287393,-1.96369207468625,3.5731818640418496,15.820330835403212,-21.647441352926982,2.2458059493005704,10,2.379997253417976,4.1599998474121165,8.35749816894532,9.814998626708991,-10.4000015258789,1,-0.18507657889652074,-2.2941181750455306,61.79999923706055,1.8712934111381387,61.68999862670898,3.7924483487060634,62.11000061035156,-0.18507657889652074
6935,2014-10-08,61.599998474121094,61.70000076293945,58.9900016784668,61.13000106811523,5939100.0,0.0035841870670827447,7.08952555554923,-2.1363770352516496,16.560459772721785,29.354146537262064,2.4731199054712363,4.292875516636002,6.053779552996076,8.755603326152126,28.99984042537299,2.7099990844726562,-1.8614958862197284,-3.706000709533697,-8.459145753145279,1.0471443340778777,-6.082573231339481,-1.3294281877279062,2.827202469556042,63.34945321115188,29.21856343367253,2.3765725218057887,10,1.3700008392333984,3.150003433227539,7.865001678466797,9.595001220703125,-2.8499984741210938,2,-0.1663961080178622,-5.153849539669149,61.38000106811523,-2.2941181750455306,61.79999923706055,1.8712934111381387,61.68999862670898,-0.1663961080178622
6936,2014-10-09,58.599998474121094,61.209999084472656,58.22999954223633,61.15999984741211,5984700.0,-0.04870129990766703,1.2406012881057447,-5.446841494395528,12.72426927933276,25.798212473174782,4.909252878738833,6.931555509320944,8.846823887342282,11.697393795279552,29.673528764387147,3.3699989318847656,-2.0572783814120044,-6.251000785827642,-11.726545722603802,-0.7754558490514896,-8.988773254215715,-3.5132283174395624,5.065994572426597,8.0434510387996,-20.915098520099715,2.7377724683880778,10,3.989999771118164,5.770002365112305,10.722501754760742,12.595001220703125,1.2900009155273438,3,-0.12133100649813511,7.08952555554923,61.599998474121094,-5.153849539669149,61.38000106811523,-2.2941181750455306,61.79999923706055,-0.12133100649813511
6937,2014-10-10,56.68000030517578,58.4900016784668,55.91999816894531,58.4900016784668,7434800.0,-0.032764474725937465,1.8397807288384571,0.7070314071606002,12.390747760113385,22.06913760119689,5.939477974650572,8.515526025875886,10.599054255214938,13.555570062969082,30.54337982412209,2.6800003051757812,-2.44911196208227,-7.680499076843262,-14.19654677424235,-1.1644513794441735,-10.938522925542813,-4.422475228143718,6.116233780682094,10.998577908111665,-18.51393760542505,3.2580238486995454,10,4.754997253417969,5.584999084472656,12.700000762939453,14.514999389648438,8.550003051757827,4,-0.07727595350269023,1.2406012881057447,58.599998474121094,7.08952555554923,61.599998474121094,-5.153849539669149,61.38000106811523,-0.07727595350269023
6938,2014-10-13,53.41999816894531,57.33000183105469,53.4000015258789,56.5099983215332,8844000.0,-0.05751591599643624,-1.5111875677171054,1.707181109464868,9.038797750517276,18.871561385820005,8.048665509914784,11.307793037398895,13.658652202574586,16.727459743179523,31.42229999483351,3.9300003051757884,-2.7871550513736096,-10.275501060485837,-18.31438658658081,-2.2366155343908716,-14.294943823533316,-6.256058297438351,8.138513451868299,0.2120534721026246,-28.87983983203211,4.019442763047484,10,6.125003814697266,7.585002899169922,15.272502899169922,17.775001525878906,10.130001068115234,0,-0.03332083190395241,1.8397807288384571,56.68000030517578,1.2406012881057447,58.599998474121094,7.08952555554923,61.599998474121094,-0.03332083190395241
6939,2014-10-14,52.47000122070313,54.52000045776367,52.040000915527344,53.72999954223633,7459800.0,-0.017783545129255396,-1.3396233884245472,0.4077664269621285,7.1863408668614,16.424343195213662,7.850528144396151,11.635144871661758,14.378567048049781,17.581807818898334,34.144043199365484,2.479999542236328,-3.407591973755679,-10.45149822235107,-19.661241617841902,-1.2417548268602374,-15.056369920096493,-5.846626524605654,7.456808381123537,4.4513489851760655,-21.7723174371627,4.604871697745418,10,5.104999542236321,7.854999542236321,16.204999923706048,18.724998474121087,11.039997100830071,1,-0.018867956078418735,-1.5111875677171054,53.41999816894531,1.8397807288384571,56.68000030517578,1.2406012881057447,58.599998474121094,-0.018867956078418735
6940,2014-10-15,53.63000106811523,54.0,50.9900016784668,52.38000106811523,9336800.0,0.022107867742042098,2.0251271886609223,-0.9920648136094103,14.147508025514597,14.784983892321739,5.7599254130690625,9.882346347506065,13.030103174207234,16.327302907493,37.06217767244646,3.009998321533203,-4.079363314223073,-8.593498611450201,-18.409543791063847,1.2225465681634446,-13.501521201257027,-3.6854760216433746,4.719446796451578,25.831703128388416,-1.2150311633972066,4.908022589806825,10,3.280000686645515,6.170000076293952,14.865001678466804,17.43000030517579,10.780002593994162,2,-0.049412669645729546,-1.3396233884245472,52.47000122070313,-1.5111875677171054,53.41999816894531,1.8397807288384571,56.68000030517578,-0.049412669645729546
6941,2014-10-16,52.0099983215332,52.5,47.5099983215332,48.1500015258789,19830400.0,-0.030207024320668352,1.0619840996487169,3.0879974365234433,8.607731960012444,12.829596049836502,6.4777851973025165,10.804842258951084,14.431194568748111,17.843538614603574,40.255245559489154,6.120002746582024,-4.692380512417117,-9.419001197814943,-19.853290377817856,1.0152879821879708,-14.636145787816403,-4.2018566078134825,4.867560305813598,40.983594027394936,16.832682951629543,5.217144590001458,10,3.160001754760742,6.05000114440918,16.35000228881836,18.915000915527344,13.820003509521484,3,0.12959049982657467,2.0251271886609223,53.63000106811523,-1.3396233884245472,52.47000122070313,-1.5111875677171054,53.41999816894531,0.12959049982657467
6942,2014-10-17,53.13000106811523,54.86999893188477,52.63000106811523,53.349998474121094,10908400.0,0.021534373826701758,-2.6721354533089245,-0.05699419394688253,14.30137021806891,12.478600274340153,4.487793127870297,8.995371889281778,13.119479575302769,16.62411043086596,43.26138703931004,2.8600006103515696,-5.09859685511627,-7.568498611450202,-18.186511416495215,3.0495141935948027,-12.877505013972701,-2.2594922089276963,1.8740454980688526,57.230150082256735,35.664160779432024,5.309006402522503,10,2.039999008178718,4.9299983978271555,15.229999542236335,17.79499816894532,11.590000152587884,4,0.12723504960721854,1.0619840996487169,52.0099983215332,2.0251271886609223,53.63000106811523,-1.3396233884245472,52.47000122070313,0.12723504960721854
6943,2014-10-20,52.6500015258789,53.75,51.849998474121094,53.16999816894531,6407600.0,-0.009034435019508957,1.261906167546923,2.363648974354484,14.804316602179554,12.19572691503579,3.9486096431845823,8.8667302391111,13.37438030412654,16.989866603749057,45.15042134053571,1.9000015258789062,-5.468718462595746,-7.373498153686533,-18.245697183738123,3.4987008763650636,-12.809597668712335,-1.9373986386607385,-5.140003204345696,69.8369942675884,46.26344882426251,5.436099515025798,10,1.954998016357429,5.409997940063484,15.709999084472663,18.274997711181648,10.549999237060554,0,0.23893640012282424,-2.6721354533089245,53.13000106811523,1.0619840996487169,52.0099983215332,2.0251271886609223,53.63000106811523,0.23893640012282424
6944,2014-10-21,54.22999954223633,54.290000915527344,53.18000030517578,53.27000045776367,5623400.0,0.03000945813042022,1.0555532008081494,-1.8461640036973206,23.833897039182673,13.00388661130922,1.3943557535466482,6.679355684698606,11.573975560887163,15.306207810444178,47.01744574456125,1.6399993896484446,-5.7816629914199,-5.190500068664548,-15.936327217183191,5.555327079854102,-10.563413642923877,0.18241350559478064,-6.595201187133789,91.30435684002106,63.36691627379191,5.372913574259325,10,0.12999916076660156,3.8299999237060547,13.97500228881836,16.540000915527344,8.35000228881836,1,0.17186058959055428,1.261906167546923,52.6500015258789,-2.6721354533089245,53.13000106811523,1.0619840996487169,52.0099983215332,0.17186058959055428
6945,2014-10-22,52.34000015258789,54.59000015258789,52.29999923706055,54.34000015258789,6621100.0,-0.0348515472174481,-1.201922018853391,-2.0833353201567206,23.085394793893883,14.155122779593789,2.04806503522736,7.8544714197771555,13.220930595446475,17.07922638308061,48.589810580052216,2.2900009155273438,-6.134262371545091,-6.370999526977542,-17.013679208881854,4.27168015492677,-11.692339367929705,-1.049659686025386,-4.438993695068362,65.62501943629555,35.66998806286094,5.321339840952157,10,0.6599998474121094,5.714998245239265,15.865001678466797,18.38500213623047,4.659999847412109,2,0.2134122685590596,1.0555532008081494,54.22999954223633,1.261906167546923,52.6500015258789,-2.6721354533089245,53.13000106811523,0.2134122685590596
6946,2014-10-23,54.11999893188477,54.83000183105469,52.81999969482422,53.29999923706055,6336200.0,0.03400838315069965,-1.2584309153565245,-0.4099998474121129,30.599687785222542,16.178338337939252,-0.4852845602252671,5.458864617345178,11.200342488581263,15.192846765390392,50.08232925986484,2.490001678466797,-6.4673584659038,-4.022500801086416,-14.350542588818335,6.305540986645504,-9.186521694952376,1.141520092779544,-5.817652852661141,75.16556667824555,41.839189899842935,5.164020893865958,10,-1.6999988555908274,3.885000228881829,13.610002517700188,16.405002593994134,2.3899993896484304,3,0.19013312884901534,-1.201922018853391,52.34000015258789,1.0555532008081494,54.22999954223633,1.261906167546923,52.6500015258789,0.19013312884901534
6947,2014-10-24,53.4900016784668,54.06999969482422,52.65999984741211,54.06999969482422,4067600.0,-0.011640747706053833,3.8620850680399625,-0.7073149173326821,29.25611275511156,18.42470667178306,-0.39713851171353554,5.351169664775412,11.644524295466283,15.715392275644831,51.72468210865977,1.4599990844726634,-6.888612150806537,-4.009998321533203,-13.774227274578195,5.754230631511788,-8.892112798055699,0.8721161549892926,-4.665443139096681,55.0336025806782,19.10702561574262,4.8821144765224975,10,-2.3000030517578125,4.514997482299805,14.239999771118164,17.03499984741211,3.259998321533203,4,0.2306973222166777,-1.2584309153565245,54.11999893188477,-1.201922018853391,52.34000015258789,1.0555532008081494,54.22999954223633,0.2306973222166777
6948,2014-10-27,51.13000106811523,52.540000915527344,50.68999862670898,52.540000915527344,6197800.0,-0.044120406361879416,1.6241170057058238,2.4310425340199933,26.67272874386515,20.58986088033903,1.792349906950129,6.8801763470000665,13.760374952400106,17.943227307032267,53.52827548221458,2.8000030517578196,-7.0222913748682885,-5.618498802185066,-14.876803382014522,3.6398057776443906,-10.247651092099794,-0.9893465122703375,-1.8250070654103467,10.628070068747407,-26.69169528262008,4.629152289914728,10,0.059997558593757105,6.41999626159668,16.600000381469734,19.39500045776368,6.399997711181655,0,0.2657930739035841,3.8620850680399625,53.4900016784668,-1.2584309153565245,54.11999893188477,-1.201922018853391,52.34000015258789,0.2657930739035841
6949,2014-10-28,52.099998474121094,52.33000183105469,51.13999938964844,51.45000076293945,4986500.0,0.01897119862590335,1.1441399953948883,-0.4609913344137111,29.093303961947043,22.250504873275972,0.8541736056943989,5.1536984738662,12.545373068398476,16.827799199365785,56.20023571398568,1.2000007629394602,-7.003642455950981,-4.000501441955564,-12.600152109714102,4.599149225802975,-8.300326775834833,0.2993238919237058,-2.35300384514823,34.05794096806633,0.029485569334781303,4.2998253338792685,10,-0.9099998474121094,5.265001296997063,15.480001449584961,18.275001525878906,5.510002136230469,1,0.21305187358751865,1.6241170057058238,51.13000106811523,3.8620850680399625,53.4900016784668,-1.2584309153565245,54.11999893188477,0.21305187358751865
6950,2014-10-29,52.66999816894531,53.29999923706055,52.0099983215332,52.709999084472656,5266200.0,0.010940493503226234,1.1147534832528705,-0.06154008674065249,35.38688450619489,25.225966267296243,0.14938630066275493,3.9381663471535973,11.70163715570338,16.11819866927324,57.87862193328177,1.2900009155273438,-6.522054405761395,-2.8925016403198214,-10.886438080821556,5.101434800181913,-6.889469860570692,1.1044665799310494,-2.5163629638059035,47.82603888223937,10.076470867529594,3.9969682202508685,10,0.1100006103515625,4.6950016021728445,14.910001754760742,17.705001831054688,4.350002288818359,2,0.1881527246369339,1.1441399953948883,52.099998474121094,1.6241170057058238,51.13000106811523,3.8620850680399625,53.4900016784668,0.1881527246369339
6951,2014-10-30,52.06000137329102,52.86999893188477,51.81999969482422,51.97999954223633,5600100.0,-0.011581485036275319,-4.249976158233075,-2.0000000000001776,37.82929162167112,27.84017975658538,0.8573851541947164,3.9596511873886087,12.010980905611028,16.590176862248562,58.5800137108464,1.049999237060554,-5.889673924318458,-2.9999984741210852,-10.509808878073628,4.509811929831457,-6.754903676097356,0.754906727855186,-1.5322568380783892,40.53261282979379,-0.575958105177925,3.754905201976272,10,0.6999988555908132,5.169996261596673,15.199998855590813,17.99499893188476,3.180000305175774,3,0.09489048206678308,1.1147534832528705,52.66999816894531,1.1441399953948883,52.099998474121094,1.6241170057058238,51.13000106811523,0.09489048206678308
6952,2014-10-31,52.959999084472656,53.02000045776367,51.38999938964844,51.56999969482422,5973500.0,0.017287700488678226,1.1589387577746453,17.37459469769062,48.61612686287966,31.59704756332983,-0.0774030909154817,2.500280338344403,10.83296499139935,15.5623795610921,59.35310858149896,1.6300010681152344,-5.439135826729682,-1.6635007858276367,-8.538771853880725,5.2117702822254515,-5.101136319854177,1.7741347481989038,-2.088073965592656,86.97317727668683,39.010549196876994,3.437635534026544,10,-0.1999988555908203,4.269998550415039,14.204999923706055,17.0,3.75,4,0.06703170880721121,-4.249976158233075,52.06000137329102,1.1147534832528705,52.66999816894531,1.1441399953948883,52.099998474121094,0.06703170880721121
6953,2014-11-03,51.9000015258789,53.61999893188477,51.6500015258789,53.0,7470800.0,-0.02001505998712405,-1.4624991059294716,-0.7913661562105545,48.29647310123475,34.31511157022451,0.9666751203563919,2.930831766837933,11.616560101184042,16.494780533927603,60.26185120828358,1.9699974060058736,-4.717375408487847,-2.228498458862312,-8.307698987465834,3.85070206974121,-5.268098723164073,0.8111018054394492,-0.7114302700249269,30.64525308521352,-21.878536493643196,3.03960026430176,11,0.8599987030029368,5.329996109008796,15.264997482299812,18.059997558593757,3.4399986267089915,0,0.09344890812195339,1.1589387577746453,52.959999084472656,-4.249976158233075,52.06000137329102,1.1147534832528705,52.66999816894531,0.09344890812195339
6954,2014-11-04,50.02000045776367,51.349998474121094,49.45000076293945,51.06999969482422,9165000.0,-0.03622352625900793,1.3602503015038467,0.9545460850747967,39.656152378120915,36.156306857360846,2.4436627467136773,4.127766156859245,13.167146136909608,18.223940144447198,61.33367978152826,2.450000762939446,-4.182869706440712,-3.540499496459958,-8.839699938150531,1.7587009452306148,-6.1900997173052446,-0.8908992756146716,4.810001373291016,13.669063431948308,-40.486572572301945,2.649600220845287,11,2.1200008392333984,7.209997177124023,17.142498016357422,19.939998626708984,5.75,1,0.15013990909245534,-1.4624991059294716,51.9000015258789,1.1589387577746453,52.959999084472656,-4.249976158233075,52.06000137329102,0.15013990909245534
6955,2014-11-05,51.349998474121094,51.91999816894531,50.4000015258789,51.06000137329102,5860700.0,0.02658932435397432,1.1258746482066977,-0.27618791575688423,48.07692179441208,38.09822174727079,1.0711026052758754,2.098059607631832,11.491572865921725,16.754891649495676,61.51394258289087,1.8999977111816406,-3.60242173436734,-1.6980014801025405,-5.492371287506721,2.09636832730164,-3.5951863838046307,0.19918342359954977,3.372403335571292,45.56351427996406,-9.834536802529406,1.8971849037020891,11,0.4100017547607422,5.250001907348633,15.637502670288086,18.460002899169922,3.640003204345703,2,0.1219085164994762,1.3602503015038467,50.02000045776367,-1.4624991059294716,51.9000015258789,1.1589387577746453,52.959999084472656,0.1219085164994762
6956,2014-11-06,51.4900016784668,51.540000915527344,50.11999893188477,50.81000137329102,5155600.0,0.002726450019589821,2.641036425525237,2.344852080346253,44.9320120354046,39.83998833397002,0.5797705943145672,1.4736360634050456,11.006621526985569,16.46645855173162,61.50417876024433,1.420001983642571,-3.3272524145384423,-1.202498435974121,-4.010830735942768,1.6058338639945262,-2.606664585958441,0.201667714010199,3.1269521102905316,48.920906745704954,-5.987405262843588,1.4041661499843228,11,0.0449981689453125,3.819997787475586,14.767498016357422,17.589998245239258,3.4399986267089844,3,0.10739946783900622,1.1258746482066977,51.349998474121094,1.3602503015038467,50.02000045776367,-1.4624991059294716,51.9000015258789,0.10739946783900622
6957,2014-11-07,52.29999923706055,53.29999923706055,51.59000015258789,51.63000106811523,5062000.0,0.01573116201572189,-3.55999755859375,0.9852909827329135,48.94002832259666,42.314132731606854,-0.4657602392266682,0.33589671527701626,9.86171302511272,15.493351055989677,60.5130576304157,1.80999755859375,-2.847921866960874,-0.17350082397460653,-2.263912400587337,1.916910752638124,-1.2187066122809682,0.8717049643317551,2.213615491180427,68.34531715974154,14.692307290035401,1.0452057883063652,11,-0.7649993896484375,2.8700008392333984,12.510000228881836,15.560001373291016,2.8500022888183523,4,0.05621419664042593,2.641036425525237,51.4900016784668,1.1258746482066977,51.349998474121094,1.3602503015038467,50.02000045776367,0.05621419664042593
6958,2014-11-10,51.63999938964844,53.58000183105469,51.38999938964844,52.95000076293945,4828000.0,-0.012619500134608441,-1.4198903644192287,-1.9552312737707325,41.69338466255313,43.71414169834086,0.306413367198374,0.9019495126047872,10.174484179851035,15.976284605709495,58.94816234451902,2.19000244140625,-2.647832138393653,-0.7445007324218764,-2.816727735658695,1.3277262708149422,-1.7806142340402857,0.2916127691965329,2.7723430592865057,53.02658741704421,3.9653567487320487,1.0361135016184078,11,-0.10499954223632812,3.530000686645508,13.07750129699707,16.154998779296875,4.709999084472656,0,0.09817970090527406,-3.55999755859375,52.29999923706055,2.641036425525237,51.4900016784668,1.1258746482066977,51.349998474121094,0.09817970090527406
6959,2014-11-11,51.47999954223633,52.0,50.7400016784668,51.91999816894531,3985000.0,-0.0030983704357707698,3.199978383464622,0.3358764621777531,46.897541416756944,44.9931035772922,0.41260768949626225,1.0371534675010068,10.004672104394558,15.930463743533721,57.167916686885825,1.2599983215332031,-2.362246552613769,-0.8550004959106445,-2.965570300308322,1.2555693084870327,-1.9102853981094867,0.20028440628819766,2.833096072978705,39.306343086528386,-7.34326623342551,1.0552849021988395,11,0.05500030517578125,3.690000534057617,13.23750114440918,16.28499984741211,4.290000915527344,1,0.07498058750339842,-1.4198903644192287,51.63999938964844,-3.55999755859375,52.29999923706055,2.641036425525237,51.4900016784668,0.07498058750339842
6960,2014-11-12,50.97999954223633,52.04999923706055,50.63000106811523,50.93999862670898,4184200.0,-0.009712509798874058,-3.303050620180955,-0.09091145539826312,37.51986191872803,44.95872249918742,0.7237846576758571,1.4002333648423075,10.14000588618935,16.234655062804904,55.16228630680513,1.4199981689453196,-1.7789993091078387,-1.2225004196167006,-3.3234661896882542,0.878465350454853,-2.2729833046524774,-0.17201753458092384,3.235834175933192,24.85548814302662,-17.435756310455204,1.050482885035778,11,0.5550003051757812,3.625,13.670000076293945,16.439998626708984,6.170001983642571,2,0.09395843386696945,3.199978383464622,51.47999954223633,-1.4198903644192287,51.63999938964844,-3.55999755859375,52.29999923706055,0.09395843386696945
6961,2014-11-13,58.75,61.7599983215332,48.6500015258789,50.68000030517578,19316200.0,0.15241272121484273,-1.1615828135427115,201.74537478539236,63.33671665431532,46.59434358712471,-6.702255787356009,-6.154476212671,2.126471871757822,8.347806710369625,52.032752656751434,13.109996795654304,-1.0933011466215632,6.210499954223636,2.6114331079123616,9.80956680053491,4.410966531067999,8.010033377379273,-9.299999237060547,77.04043434601788,34.858976579034476,1.7995334231556364,11,-3.5450000762939453,-4.115001678466797,5.1100006103515625,7.445001602172852,-2.6899986267089773,3,-0.06399997143035241,-3.303050620180955,50.97999954223633,3.199978383464622,51.47999954223633,-1.4198903644192287,51.63999938964844,-0.06399997143035241
6962,2014-11-14,59.88999938964844,62.040000915527344,58.0,61.95000076293945,43896000.0,0.01940424493018611,2.607140971691221,-0.2552665986607434,73.67568578504768,49.414256107548375,-7.54979893756159,-7.127497098311466,0.7289204393067763,7.074048171406275,50.441073319613615,4.040000915527344,-0.6050705946382635,7.012499427795412,2.1366867168818544,11.888312138708969,4.5745930723386365,9.450405783252187,-11.239997863769538,83.94322909722437,36.21022042801094,2.4379063554567777,11,-4.5449981689453125,-5.114999771118164,3.5900001525878906,5.64000129699707,-3.4500007629394602,4,-0.08281848614161047,-1.1615828135427115,58.75,-3.303050620180955,50.97999954223633,3.199978383464622,51.47999954223633,-0.08281848614161047
6963,2014-11-17,65.23000335693361,67.80999755859375,64.91999816894531,66.54000091552734,69691600.0,0.08916353350653328,-1.9948057081867414,0.6359207210143315,78.70574483189311,53.75309971352306,-12.069309802047997,-12.096931893161482,-4.771274573872461,1.6259871808857156,49.11583258718322,7.9199981689453125,0.02346700739987284,11.723503303527849,4.360092725824728,19.08691388123097,8.041798014676289,15.40520859237941,-16.58000183105471,86.53447423864328,35.540269380194,3.681705288851562,11,-7.00000381469728,-7.570005416870131,-3.380004882812514,-0.8900032043457173,-8.890003204345717,0,-0.15453014429414802,2.607140971691221,59.88999938964844,-1.1615828135427115,58.75,-3.303050620180955,50.97999954223633,-0.15453014429414802
6964,2014-11-18,63.54999923706055,66.5,63.5099983215332,66.01999664306639,26338600.0,-0.025755082529740236,-1.345100057295274,1.8854977170013607,72.68557396957436,56.4873943996522,-9.239918893251563,-10.206172038027319,-3.2610684211867778,3.173336361635208,47.88841632277902,2.990001678466797,0.3360157464144251,9.577499198913571,0.950132369166397,18.204866028660746,5.263815784039984,13.891182613787159,-13.750397949218758,77.76618369722289,25.281858958887163,4.313683414873586,11,-5.319999694824219,-5.89000129699707,-3.2749977111816406,-1.5949974060058594,-7.219997406005859,1,-0.11329663020264236,-1.9948057081867414,65.23000335693361,2.607140971691221,59.88999938964844,-1.1615828135427115,58.75,-0.11329663020264236
6965,2014-11-19,63.5099983215332,63.84000015258789,62.29999923706055,63.56999969482422,18245500.0,-0.0006294400630616481,4.1333168030415735,0.024292079475517325,74.4553506131542,59.76776535273549,-8.150766359259258,-9.788286626143815,-3.408693469146044,3.0712791267599187,46.28080765959574,1.5400009155273438,0.7807992849650915,8.978998374938968,-0.5973958717258512,18.555392621603787,4.190801251606558,13.767195498271377,-12.629773257446296,77.55741060844434,22.58798274008359,4.788197123332408,11,-5.279998779296875,-5.850000381469727,-4.55999755859375,-2.234996795654297,-6.80999755859375,2,-0.12187054114824736,-1.345100057295274,63.54999923706055,-1.9948057081867414,65.23000335693361,2.607140971691221,59.88999938964844,-0.12187054114824736
6966,2014-11-20,64.41000366210939,64.62000274658203,63.11000061035156,63.56999969482422,10130000.0,0.014171081158272258,1.3968247240404505,-13.999745692669828,74.45535893823386,62.60280208780629,-7.850947335536674,-10.411676154806784,-4.503597389348052,2.0317295193957676,44.812653778182664,1.5100021362304688,1.6490638497671313,9.364503479003922,-1.1760586238098796,19.905065581817723,4.094222427597025,14.634784530410819,-12.513992248352068,65.34154186913229,13.824682326602513,5.270281051406899,11,-6.180004119873061,-6.750005722045913,-6.055002212524428,-3.6600017547607564,-8.120002746582045,3,-0.11271544361829233,4.1333168030415735,63.5099983215332,-1.345100057295274,63.54999923706055,-1.9948057081867414,65.23000335693361,-0.11271544361829233
6967,2014-11-21,65.83000183105469,66.27999877929689,64.88999938964844,65.55999755859375,13584900.0,0.02204623642616932,1.3760710512930532,0.3214321395809248,79.30162669394458,66.78149564684978,-7.990129400659114,-11.446668015249486,-6.067004166625779,0.46593456570460035,43.36354510265893,1.8699951171875,2.356780009233546,10.167501640319827,-1.385702561968742,21.72070584260839,4.3908995391755425,15.944103741464112,-12.979151248607181,64.06540234683571,9.49911814312226,5.776602101144282,11,-7.600002288818359,-7.600002288818359,-9.215002059936523,-6.820001602172852,-9.760002136230469,4,-0.1484125806776867,1.3968247240404505,64.41000366210939,4.1333168030415735,63.5099983215332,-1.345100057295274,63.54999923706055,-0.1484125806776867
6968,2014-11-24,64.72000122070311,66.11000061035156,64.54000091552734,65.05999755859375,8923500.0,-0.016861622048868652,-3.485732970027248,-1.2592257699915756,81.95650749712023,70.6769363224457,-5.397182026830819,-9.767100357540684,-5.123682073594104,1.4268341219048466,41.42270012489917,1.5699996948242188,3.174622840395415,8.37800102233885,-3.6419287109517597,20.397930755629453,2.368036155693545,14.387965888984155,-10.971601819686832,57.61908438199611,-2.0328307040797853,6.009964866645302,11,-6.490001678466783,-6.490001678466783,-8.105001449584947,-5.710000991821275,-8.550003051757798,0,-0.12793576078217783,1.3760710512930532,65.83000183105469,1.3968247240404505,64.41000366210939,4.1333168030415735,63.5099983215332,-0.12793576078217783
6969,2014-11-25,63.20000076293945,65.37999725341797,63.04999923706055,65.09999847412111,6627500.0,-0.023485791549667456,-1.1181792803055919,5.588288753253556,75.5497955872911,74.90248450784159,-2.279590538791183,-7.7713171155191105,-3.8311117264436945,2.7995160389758524,39.17925268157194,2.329998016357422,3.9011336925240983,6.303000450134277,-5.915630421935845,18.521631322204406,0.19368501409921635,12.412315886169338,-8.607905472468524,22.613106266168057,-37.217245570695354,6.109315436035064,11,-4.970001220703125,-4.970001220703125,-6.867501258850098,-4.190000534057617,-8.040000915527344,1,-0.1085443121446017,-3.485732970027248,64.72000122070311,1.3760710512930532,65.83000183105469,1.3968247240404505,64.41000366210939,-0.1085443121446017
6970,2014-11-26,62.58000183105469,63.209999084472656,62.02999877929688,62.7400016784668,5260400.0,-0.009810109563294978,1.1454655167032404,0.08421054744987118,73.4262687972878,76.02354585706077,0.17758584823944545,-6.715105689150121,-3.43883079186314,3.2769952357666767,37.38016177212694,1.1800003051757741,4.892034282181207,5.1875013351440415,-7.112858243216849,17.48786091350493,-0.9626784540364,11.337681124324483,-7.194832404496388,12.941248276654225,-46.27512929644688,6.150179789180444,11,0.3249969482421875,-4.350002288818359,-6.370002746582031,-3.5700016021728516,-7.590000152587891,2,-0.09987216070835114,-1.1181792803055919,63.20000076293945,-3.485732970027248,64.72000122070311,1.3760710512930532,65.83000183105469,-0.09987216070835114
6971,2014-11-28,57.0,59.36999893188477,56.040000915527344,59.25,8822500.0,-0.0891658943398379,1.67469949658208,14.062513411057864,58.2630071522856,74.3110260089761,6.127630508630936,-0.7863524639050468,1.8339239584941254,8.673876831569459,35.220408643819056,6.540000915527344,5.748211559965995,-0.6395004272460909,-12.684747122590366,11.405746268098184,-6.6621237749182285,5.383122920426047,10.80999755859375,9.374993015079221,-46.675440421570244,6.022623347672138,11,4.924999237060547,1.2299995422363281,-1.4725008010864258,2.010000228881836,-0.5299987792968679,4,-0.005263144509834117,1.1454655167032404,62.58000183105469,-1.1181792803055919,63.20000076293945,-3.485732970027248,64.72000122070311,-0.005263144509834117
6972,2014-12-01,56.5099983215332,57.25,55.56999969482422,56.5,10837100.0,-0.008596520674856056,1.2550314264135485,-0.004443698459201389,58.61336438704784,72.07853929288218,6.803185815469256,-0.017662884796813216,2.0098081101595042,8.987226821510475,32.88841922910559,1.6800003051757812,6.868875478077754,-1.307002067565918,-13.165072960921037,10.551068825789201,-7.236037514243478,4.622033379111642,11.06459930419922,8.918392268108772,-45.5517608276388,5.929035446677559,12,4.525001525878906,1.720001220703125,-1.2974987030029297,2.500001907348633,0.520000457763679,0,-0.003893070474964566,1.67469949658208,57.0,1.1454655167032404,62.58000183105469,-1.1181792803055919,63.20000076293945,-0.003893070474964566
6973,2014-12-02,56.75,57.290000915527344,56.06000137329102,56.72999954223633,9835700.0,0.004247065751112222,1.2363581507773167,2.0003815337657382,59.29452768223846,70.59064526095597,5.848866728275013,0.13103338112739493,1.5032594989132733,8.581352726935592,30.873682533059043,1.229999542236321,6.954544121711287,-1.3095003128051772,-12.852256120344194,10.23325549473384,-7.080878216574689,4.461877590964335,10.344413708496091,12.028548408170375,-42.527270202900034,5.771377903769508,12,4.174999237060554,1.4799995422363281,-2.152501106262207,2.260000228881836,-0.2799987792968679,1,-0.01198238423217235,1.2550314264135485,56.5099983215332,1.67469949658208,57.0,1.1454655167032404,62.58000183105469,-0.01198238423217235
6974,2014-12-03,57.52999877929688,58.66999816894531,57.27000045776367,57.81000137329102,8447800.0,0.013744471881883324,-2.499997615811873,-13.999809269502194,61.43904209182262,69.14438875858579,4.609909225230474,-0.06059404070690988,0.4557685311815476,7.626836850280192,28.092784230943696,1.9199981689453125,6.764272714047301,-0.905001449584951,-11.817997714006403,10.007994814836493,-6.361499581795677,4.551496682625775,9.103438368652341,25.65444032794425,-31.309190880660076,5.456498132210723,12,3.395000457763672,0.700000762939446,-3.160000801086433,1.4800014495849538,-2.4399986267089915,2,-0.023639851194312667,1.2363581507773167,56.75,1.2550314264135485,56.5099983215332,1.67469949658208,57.0,-0.023639851194312667
6975,2014-12-04,57.61000061035156,58.4000015258789,56.72999954223633,56.97000122070313,5719600.0,0.0013906106857675127,-1.9821390862459938,-2.2856909306412465,47.27794072103911,66.12467562334191,4.028633878572762,0.37148001600444047,0.0959519982972239,7.380591661440633,25.61931032229165,1.670001983642571,5.8713929674982595,-1.1379997253417997,-11.54263491344193,9.26663546275833,-6.340317319391865,4.064317868708265,8.580899039472655,53.68424539751653,-0.7092446474501344,5.202317594050066,12,3.3149986267089915,0.6199989318847656,-3.3325014114379883,1.3999996185302734,-2.3699989318847656,3,-0.04252735179626488,-2.499997615811873,57.52999877929688,1.2363581507773167,56.75,1.2550314264135485,56.5099983215332,-0.04252735179626488
6976,2014-12-05,57.02000045776367,57.91999816894531,56.43000030517578,57.77000045776367,4311700.0,-0.010241280096113692,1.8381035422343324,-1.1718761175881685,42.962245382284145,62.08696658871298,3.866752662517598,1.4725124112845904,0.4270398901947914,7.774161480115197,22.97602334647938,1.4899978637695312,5.169991626808404,-2.00449981689453,-11.877338190648373,7.868338556859314,-6.940919003771448,2.9319193699823884,8.74606319386055,46.77424118250752,-3.7210687443268426,4.936419186876921,12,3.8199996948242188,1.2099990844726562,-1.9475011825561523,1.989999771118164,-2.209999084472649,4,-0.035601521623987886,-1.9821390862459938,57.61000061035156,-2.499997615811873,57.52999877929688,1.2363581507773167,56.75,-0.035601521623987886
6977,2014-12-08,55.2400016784668,56.63000106811523,55.02000045776367,56.22000122070313,8272300.0,-0.031217095142175078,-1.2676033257666222,1.3066660563151136,20.32087403870497,55.238562871111284,4.455084156246741,3.672345139051572,1.8947022737843895,9.374924320659204,21.528712008515626,2.0,4.335986029031048,-3.9314987182617216,-13.464464105302014,5.601466668778571,-8.697981411781868,0.8349839752584245,10.11821941488543,6.027434483839782,-38.26055715685936,4.766482693520147,12,4.959997177124023,2.9899978637695312,-0.24500274658203125,3.769998550415039,-1.7100028991699148,0,0.022266464606495617,1.8381035422343324,57.02000045776367,-1.9821390862459938,57.61000061035156,-2.499997615811873,57.52999877929688,0.022266464606495617
6978,2014-12-09,56.709999084472656,56.75,54.41999816894531,54.56000137329102,9075800.0,0.026611103572411476,1.0896881698173564,-2.193876240263736,29.422390336104073,50.11329562097939,1.9326144546541926,2.7422511925376654,0.12881286016718718,7.720603644508287,20.240370081101965,2.3300018310546875,3.4017608008211084,-2.715001296997073,-11.65595408421197,6.225951490217817,-7.185477690604522,1.7554750966103754,8.027928770744253,53.88237448299632,13.257881103780385,4.470476393607446,12,2.104999542236328,1.5200004577636719,-1.7150001525878906,2.3000011444091797,-0.14999771118163352,1,0.005642738493921939,-1.2676033257666222,55.2400016784668,1.8381035422343324,57.02000045776367,-1.9821390862459938,57.61000061035156,0.005642738493921939
6979,2014-12-10,55.34000015258789,56.1500015258789,55.1500015258789,55.599998474121094,9138200.0,-0.024157978381274092,-2.1250216068330543,-0.12092958061351083,27.24235073699083,44.9817491698353,2.3137353796932203,4.654919049732342,1.2163615349151655,8.879675988163328,18.67912523601366,1.559997558593757,2.0854288057888795,-4.278000259399413,-12.645068951023319,4.089068432224494,-8.46153460521137,-0.09446591358745593,8.572493327727294,23.11560823283823,-12.306831340513586,4.183534345811953,12,1.5549983978271484,2.8899993896484375,-0.345001220703125,3.6700000762939453,1.9199981689453125,2,0.020419245843865452,1.0896881698173564,56.709999084472656,-1.2676033257666222,55.2400016784668,1.8381035422343324,57.02000045776367,0.020419245843865452
6980,2014-12-11,55.77000045776367,56.56000137329102,55.2599983215332,55.4000015258789,4410800.0,0.00777015366805478,-2.9999765251328014,-1.4230820018487003,25.286031376976936,41.31764075035655,0.9120617838851999,4.850880365647427,0.5556318241262233,8.233359973886522,16.943430577040147,1.3000030517578196,0.7104156286051833,-4.087499999999999,-11.64892665475692,3.473926654756923,-7.868213327378463,-0.30678667262153425,7.383093397641922,38.57149396623884,6.647198941237896,3.7807133273784617,12,0.7749977111816406,2.4599990844726562,-1.085000991821289,3.239999771118164,2.5600013732910156,3,-0.01219294064181986,-2.1250216068330543,55.34000015258789,1.0896881698173564,56.709999084472656,-1.2676033257666222,55.2400016784668,-0.01219294064181986
6981,2014-12-12,54.9900016784668,55.81999969482422,54.68999862670898,55.0099983215332,5846800.0,-0.013985991983048174,-2.645148587952933,-0.05404513727794685,17.814726679435182,36.784458782844034,1.538777175447187,5.623042718671819,1.1336344493376558,8.791109715593741,16.997003378648728,1.1300010681152415,-0.4911522808726403,-4.679498863220218,-12.537999855221955,3.1790021287815193,-8.608749359221086,-0.7502483672193492,7.464444522021971,24.463650711530526,-3.2547660215031726,3.9292504960008703,12,1.5549964904785156,3.2399978637695312,-0.8100013732910156,4.019998550415039,3.2199974060058594,4,0.004546281003259045,-2.9999765251328014,55.77000045776367,-2.1250216068330543,55.34000015258789,1.0896881698173564,56.709999084472656,0.004546281003259045
6982,2014-12-15,54.93000030517578,56.09000015258789,54.81000137329102,55.63999938964844,5332500.0,-0.0010911324142496293,-1.6947429287332205,35.505913773368945,18.999365586166036,32.3072185499471,1.5098647478916547,5.578408701926222,1.000317715034413,8.637114496115316,16.934096480918093,1.279998779296868,-1.6928478036166155,-4.491500282287596,-12.628813209398217,3.6458126448230317,-8.56015674584291,-0.4228438187322823,6.881690052789509,21.88848649958415,-1.9631086243583944,4.068656463555313,12,1.6149978637695312,3.299999237060547,-1.5075006484985352,4.079999923706055,3.470001220703118,0,-0.00218457912284864,-2.645148587952933,54.9900016784668,-2.9999765251328014,55.77000045776367,-2.1250216068330543,55.34000015258789,-0.00218457912284864
6983,2014-12-16,55.1500015258789,57.02999877929688,54.15999984741211,54.47000122070313,6084400.0,0.004005119597321194,-3.41537260701669,-0.9577481436906775,22.222228072535543,27.949794770026312,1.1611424289168326,4.811191472339793,0.582022828546215,8.210845718261503,15.35121118940131,2.8699989318847727,-2.134165834994043,-3.7674989700317454,-11.634177810688165,4.099179870624674,-7.700838390359955,0.16584045029646433,6.070353456964796,34.49484484012126,10.053399022085951,3.9333394203282084,12,1.1299991607666087,3.079998016357429,-1.7975015640258718,3.859998703002937,3.779998779296882,1,-0.02937448235285789,-1.6947429287332205,54.93000030517578,-2.645148587952933,54.9900016784668,-2.9999765251328014,55.77000045776367,-0.02937448235285789
6984,2014-12-17,56.349998474121094,57.5,54.52000045776367,55.04999923706055,8720800.0,0.021758783590950515,-1.5254267698360486,1.911762725936604,29.32978273691245,25.95555499401224,-0.2501456027233928,3.208640146173096,-0.7928722340984393,6.821919424114768,14.149122641102574,2.979999542236328,-2.541424002132416,-2.2075019836425795,-9.836974510218937,5.421970542933778,-6.022238246930755,1.6072342796455956,4.164320995179445,65.56881816344035,38.033837431212206,3.814736263288177,12,-0.3099994659423828,1.8800010681152344,-2.9974985122680664,2.660001754760742,2.94000244140625,2,0.0037267596247827495,-3.41537260701669,55.1500015258789,-1.6947429287332205,54.93000030517578,-2.645148587952933,54.9900016784668,0.0037267596247827495
6985,2014-12-18,55.77000045776367,57.81999969482422,54.83000183105469,57.40999984741211,9241700.0,-0.010292777853823543,1.4308934768652481,-1.2615387324046985,43.89275051907558,26.058944453655734,0.04626567034740958,3.3508452184480433,-0.40521023902670095,7.216958361858538,13.275005705467738,2.9899978637695312,-3.026016483347547,-2.4005001068115206,-9.752400473000733,4.951400259377685,-6.076450289906127,1.2754500762830858,4.108887049348027,43.989089548458644,13.572181746127217,3.6759501830946038,12,0.2199993133544922,2.4599990844726562,-2.4175004959106445,3.239999771118164,1.1800003051757812,3,0.02671683434713179,-1.5254267698360486,56.349998474121094,-3.41537260701669,55.1500015258789,-1.6947429287332205,54.93000030517578,0.02671683434713179
6986,2014-12-19,57.1500015258789,57.56999969482422,56.0,56.22000122070313,8514800.0,0.02474450523199012,-1.291965762464568,-0.5670735678597593,52.91972390768565,29.68103888354247,-1.4676997772913438,1.4746621879711554,-1.8687633842566171,5.678104048824885,12.171942636510574,1.7999992370605469,-3.642828527849808,-0.6574989318847742,-7.404259917817747,6.089262054048206,-4.030879424851264,2.7158815610817157,2.156997215262841,81.69403833666665,46.551843873573105,3.3733804929664895,12,-1.160001754760735,1.079998016357429,-4.08000183105468,1.8599987030029368,-0.06999969482421164,4,0.02064742386124796,1.4308934768652481,55.77000045776367,-1.5254267698360486,56.349998474121094,-3.41537260701669,55.1500015258789,0.02064742386124796
6987,2014-12-22,56.06000137329102,57.02999877929688,55.86999893188477,56.91999816894531,4514000.0,-0.019072618083733506,1.1481518111014677,-0.9247274338170816,47.0787510913561,31.64285674523714,-0.2784303116950113,1.8922036261976771,-0.8148071191418396,6.633872947276821,10.65562691326661,1.2800025939941264,-3.841640304597007,-1.2589990615844684,-6.8810384438493415,4.363040320680405,-4.070018752716905,1.5520206295479682,2.7322974784777543,51.91261216096375,13.274704153819478,2.8110196911324374,12,-0.07000160217285867,4.924997329711907,-1.1400022506713938,2.949998855590813,1.9300003051757741,0,0.03835172419753041,-1.291965762464568,57.1500015258789,1.4308934768652481,55.77000045776367,-1.5254267698360486,56.349998474121094,0.03835172419753041
6988,2014-12-23,56.43999862670898,56.59000015258789,55.77000045776367,56.18000030517578,4887600.0,0.006778402499272751,1.9285631569267239,-0.3023247561467808,45.22348424187931,33.640760468002526,-0.7831068958760596,0.906563751880789,-1.12208011397653,6.124802439564583,9.20800267211496,0.8199996948242188,-3.8941074229331747,-0.4650016784668054,-4.882781825336558,3.952778468402947,-2.673891751901685,1.7438883949680744,1.8890703246241358,58.18177614657667,17.162052364671297,2.208890073434877,12,-0.4499988555908132,4.545000076293952,-1.379998207092278,2.5700016021728587,3.290000915527351,1,0.03472719608186514,1.1481518111014677,56.06000137329102,-1.291965762464568,57.1500015258789,1.4308934768652481,55.77000045776367,0.03472719608186514
6989,2014-12-24,56.34000015258789,56.68000030517578,55.61000061035156,56.09000015258789,2094800.0,-0.0017717660622650344,1.3010738574370164,0.9615446689261821,44.44443702789736,35.76947220699368,-0.5881961085102176,0.491475383239802,-0.9183940289448742,6.086650627775093,8.273945030017407,1.0699996948242188,-3.36654742117841,-0.2220001220703125,-3.500123004849172,3.056122760708547,-1.8610615634597423,1.4170613193191173,1.572161888353122,50.50165218611653,10.626040523481933,1.6390614413894282,12,-0.35000038146972656,3.989999771118164,1.6049985885620117,1.7199993133544922,5.430000305175781,2,0.04597089360264972,1.9285631569267239,56.43999862670898,1.1481518111014677,56.06000137329102,-1.291965762464568,57.1500015258789,0.04597089360264972
6990,2014-12-26,56.33000183105469,57.0099983215332,56.11999893188477,56.84000015258789,2180900.0,-0.00017746399549389835,1.0941293684167843,-2.0399932861328125,46.820279025222376,38.99231135652559,-0.5480400877247931,0.009730430524051314,-0.8400824475050399,5.973324432753799,7.601627498302707,0.8899993896484304,-3.128927805253852,0.08050155639648438,-1.569269165114548,1.7302722779075168,-0.7443838043590318,0.9053869171520006,1.206943990533432,36.73477331734793,-2.1745107698682844,0.8248853607555172,12,-0.34000205993652344,3.889997482299812,1.6149969100952148,1.7299976348876953,4.649997711181641,4,0.05254747005601579,1.3010738574370164,56.34000015258789,1.9285631569267239,56.43999862670898,1.1481518111014677,56.06000137329102,0.05254747005601579
6991,2014-12-29,56.70000076293945,57.29999923706055,56.27999877929688,56.27999877929688,2804200.0,0.006568416826870926,-3.857122096983809,-0.8235360116086716,57.733056498006206,43.296054791174505,-0.7263503808738179,-0.4046422852518674,-1.0838347074093377,5.477068413620046,7.474175169366743,1.0200004577636648,-2.6837071406674156,0.46550045013427876,-1.1608278124821183,2.091828712750676,-0.34766368117391977,1.2786645814424773,-2.5400009155273438,64.4971028592195,20.543297290497605,0.8131641313081989,12,-0.7100009918212891,3.519998550415046,1.2449979782104492,1.3599987030029297,5.579998016357429,0,0.004409171016509061,1.0941293684167843,56.33000183105469,1.3010738574370164,56.34000015258789,1.9285631569267239,56.43999862670898,0.004409171016509061
6992,2014-12-30,56.290000915527344,57.18999862670898,56.27000045776367,57.09000015258789,2947700.0,-0.007231037775930593,-1.1904714329180897,-1.9047510921790316,47.49404123519867,46.10403403147041,-0.11526845942825759,-0.012615985663671836,-0.5858560493481946,5.766406233281316,7.223277618936251,0.9199981689453054,-2.2300585384436005,0.0665004730224581,-1.5549506902478214,1.6879516362927376,-0.7442251086126817,0.8772260546575978,-2.0672010803222634,40.23673714457263,-2.3595027853269954,0.8107255816351403,12,-0.12000083923339844,3.9299983978271555,1.6549978256225586,1.769998550415039,6.379997253417969,1,0.014034480417097095,-3.857122096983809,56.70000076293945,1.0941293684167843,56.33000183105469,1.3010738574370164,56.34000015258789,0.014034480417097095
6993,2014-12-31,56.06999969482422,56.63000106811523,55.1500015258789,55.7599983215332,3202200.0,-0.003908353475305049,1.0699234661893624,-0.38750208616455667,55.04841188646226,48.9616594925315,0.2782158695767194,0.1621423887436677,-0.26314433154202277,5.851425367365771,7.171764108354417,1.4799995422363281,-1.5603890837618124,-0.11950073242187642,-1.7228842653808556,1.4838828005371028,-0.9211924989013696,0.6821910340576167,-1.7856558715820299,42.79065806259323,-2.175989699264285,0.8016917664794913,12,0.2550010681152344,4.065000534057617,2.1599998474121094,1.989999771118164,6.790000915527344,2,0.03424294621174773,-1.1904714329180897,56.290000915527344,-3.857122096983809,56.70000076293945,1.0941293684167843,56.33000183105469,0.03424294621174773
6994,2015-01-02,56.16999816894531,56.790000915527344,55.68999862670898,55.86999893188477,2787600.0,0.001783457725438975,-2.3333410397941874,0.9677351873500047,52.898538305420594,49.96230257990317,0.16762698015179467,-0.047398155196745506,-0.30808850099037954,5.611185145920366,7.511054108130649,1.1000022888183665,-0.9148264590831587,0.048497772216798296,-1.4256620065688423,1.522657551002439,-0.6885821171760185,0.7855776616096151,-1.8253412374267555,47.44175483358161,1.5973356464712154,0.7370798893928198,1,0.19000244140625,3.6000003814697266,2.0600013732910156,1.8900012969970703,5.89000320434571,4,0.0633790544657562,1.0699234661893624,56.06999969482422,-1.1904714329180897,56.290000915527344,-3.857122096983809,56.70000076293945,0.0633790544657562
6995,2015-01-05,55.15999984741211,55.65999984741211,54.959999084472656,55.33000183105469,5565300.0,-0.017981099420644076,-1.456127905342551,-0.5666747199369436,51.19213475691837,49.77034822981791,1.2091523704583835,0.8112335458472231,0.8072926081772351,6.4755609689457145,7.842994918738258,1.2099990844726562,-0.387592440999768,-0.8390005111694308,-2.1947814076939594,0.5167803853550978,-1.5168909594316915,-0.16111006290717,-0.756236069782716,8.547040593918982,-38.34946470187025,0.6778904482622641,1,0.9699993133544922,3.5249996185302734,3.0699996948242188,2.8999996185302734,6.430000305175781,0,0.1198332238694102,-2.3333410397941874,56.16999816894531,1.0699234661893624,56.06999969482422,-1.1904714329180897,56.290000915527344,0.1198332238694102
6996,2015-01-06,54.9900016784668,55.79999923706055,54.72999954223633,55.040000915527344,5931400.0,-0.003081910250463671,-2.7543617783072216,0.29410972736452373,50.41437490219551,50.140973097688956,1.1628154029318907,0.8657384166501672,1.0254874757712997,6.490923130508094,8.145367881268013,1.0699996948242188,-0.04896377763106585,-0.9074987411499009,-2.2452711329939063,0.4302736506941045,-1.5763849370719,-0.23861254522790176,-0.5283131916487775,10.569196463185087,-37.85933679791646,0.6688861959220024,1,1.0249977111816406,1.7749977111816406,5.577497482299805,3.069997787475586,7.38999938964843,1,0.10892885399047225,-1.456127905342551,55.15999984741211,-2.3333410397941874,56.16999816894531,1.0699234661893624,56.06999969482422,0.10892885399047225
6997,2015-01-07,56.47000122070313,56.47999954223633,55.47999954223633,55.65999984741211,3921000.0,0.026913975214804875,1.4096443131000693,-16.200274662394282,57.76471802604781,51.53444351815212,-0.2826312133913049,-0.5453481901299355,-0.36781413056184675,4.896535509317168,7.9066331794344356,1.4899978637695312,0.06870372405525416,0.5110008239746193,-0.8125171155964708,1.8345187635457094,-0.15075814581092573,1.1727597937601644,-1.9515465188802636,84.46604458748556,32.85912882669763,0.6617589697855464,1,-0.4550018310546946,-0.05500221252442117,3.6074981689453054,1.5849971771240234,7.839996337890618,2,0.10288644294315463,-2.7543617783072216,54.9900016784668,-1.456127905342551,55.15999984741211,-2.3333410397941874,56.16999816894531,0.10288644294315463
6998,2015-01-08,57.02999877929688,57.20000076293945,56.31999969482422,57.04999923706055,4396200.0,0.009916726518299557,4.499946356408025,-0.024691881301883756,54.3257097485596,52.63236270933682,-0.8382912523285952,-1.1385152427496834,-0.7567374955976476,4.210832471610054,7.333198656607793,0.8800010681152344,-0.018947236773414033,1.0549983978271555,-0.3137115029247326,2.4237082985790437,0.3706434474512079,1.7393533482031032,-2.4559131867692585,93.11733199896244,41.48879529474129,0.6843549503759446,1,-1.0149993896484446,-0.6149997711181712,2.6025009155273366,0.9750003814697195,8.010002136230462,3,0.0988953096680738,1.4096443131000693,56.47000122070313,-2.7543617783072216,54.9900016784668,-1.456127905342551,55.15999984741211,0.0988953096680738
6999,2015-01-09,56.47000122070313,57.31000137329102,56.36000061035156,57.2599983215332,2790400.0,-0.009819350702792606,1.134825488943829,39.498950982275744,54.4642991818335,53.481698282293614,-0.28822354708909614,-0.515974498621631,-0.05991648456615195,4.637079335364213,6.705486769408503,0.9500007629394602,0.041933211045730445,0.4385007858276424,-0.9130244876819305,1.7900260593372153,-0.23726185092714758,1.1142634225824324,-1.8413973552848475,67.44187765771848,14.233687917997813,0.6757626367547865,1,-0.45000076293946023,-0.05500221252442117,3.1074981689453054,1.5349979400634695,7.979995727539055,4,0.11315741546868807,4.499946356408025,57.02999877929688,1.4096443131000693,56.47000122070313,-2.7543617783072216,54.9900016784668,0.11315741546868807
7000,2015-01-12,55.09000015258789,55.61000061035156,54.86000061035156,55.290000915527344,5785900.0,-0.024437772946413583,-1.272727798167789,0.2531664517873635,36.862210825684066,51.162715429813375,1.0028455867831525,0.8542694368488526,1.4253177010103286,5.858938047498938,6.490511612008102,1.6100006103515696,0.0662205790947894,-0.9075002670288086,-2.319581091181071,0.5045805571234538,-1.6135406791049434,-0.20145985495267382,-0.35414038685469507,13.95350212617468,-34.17869598683005,0.7060404120761321,1,0.9300003051757812,1.1900005340576172,4.487499237060547,2.569997787475586,9.179996490478501,0,0.12652026141582273,1.134825488943829,56.47000122070313,4.499946356408025,57.02999877929688,1.4096443131000693,56.47000122070313,0.12652026141582273
7001,2015-01-13,55.2400016784668,56.22000122070313,55.13000106811523,55.52999877929688,5763700.0,0.0027228448985920917,-3.27452447024146,1.4499799729157883,44.057961399609624,50.78092878141459,0.6972914160395831,0.763081165451581,1.404127030916527,5.543035340342584,5.950990379518701,1.1300010681152415,0.11014028435003809,-0.7699987411499052,-2.1485558690449125,0.6085583867451021,-1.4592773050974088,-0.08072017720240154,-0.40117624843129107,15.510242848223319,-30.815932813596724,0.6892785639475025,1,0.779998779296875,0.7999973297119141,4.337497711181641,2.4199962615966797,8.25,1,0.1149529015419346,-1.272727798167789,55.09000015258789,1.134825488943829,56.47000122070313,4.499946356408025,57.02999877929688,0.1149529015419346
7002,2015-01-14,54.81000137329102,55.40999984741211,53.72000122070313,54.68000030517578,7385400.0,-0.007784219625456501,1.5413551086903416,-0.4482840267820869,38.27338303242014,48.91703668652102,1.0004880180365632,1.247595368584328,1.9315832963673003,5.812051041783583,5.741213742268055,1.6899986267089773,0.10505636213947867,-1.1939990997314354,-2.5932373370321216,0.20523913756925083,-1.893618218381775,-0.4943799810810958,2.5,30.362119951503402,-13.866892457087971,0.6996191186503428,1,0.7049999237060547,0.9599990844726491,4.724998474121087,2.849996566772454,8.10999679565429,2,0.13811347391268392,-3.27452447024146,55.2400016784668,-1.272727798167789,55.09000015258789,1.134825488943829,56.47000122070313,0.13811347391268392
7003,2015-01-15,53.52999877929688,55.90999984741211,53.47999954223633,55.5,5278000.0,-0.02335344940563877,-1.347826727947545,-15.15373103670794,32.718304790334656,46.67478851817815,2.1035075144387747,2.5297080246110895,3.3303495571055706,6.93173150237633,5.797827902143734,2.4300003051757812,-0.10397285613444751,-2.3930015563964773,-4.143792117457615,-0.6422109953353399,-3.268396836927046,-1.5176062758659086,3.708202590942385,1.3054624845123204,-40.38975207404489,0.8753952805305695,1,1.8650016784667898,2.1200008392333913,5.685000419616692,4.1299991607665945,9.5,3,0.20138238417943155,1.5413551086903416,54.81000137329102,-3.27452447024146,55.2400016784668,-1.272727798167789,55.09000015258789,0.20138238417943155
7004,2015-01-16,56.56000137329102,56.68999862670898,54.02000045776367,54.02000045776367,5642200.0,0.05660382333440328,-1.1023600051663542,-1.2893397673229832,51.03138829349571,46.656927800020064,-0.9670510313879959,-0.5098977260775115,0.5173755003606004,3.744784408176777,5.882329917121491,3.159999847412095,-0.10376216419739137,0.6265008926391644,-1.1375410508367239,2.3905428361150527,-0.2555200790987797,1.5085218643771086,0.5278719238281298,95.95024017150737,51.41226384085789,0.8820209717379455,1,-1.1650009155273509,-0.9100017547607493,1.9624977111816335,1.0999965667724538,7.1199989318847585,4,0.14992926690841246,-1.347826727947545,53.52999877929688,1.5413551086903416,54.81000137329102,-3.27452447024146,55.2400016784668,0.14992926690841246
7005,2015-01-20,57.2599983215332,57.5,55.09000015258789,56.52000045776367,6731700.0,0.012376183367151405,2.950815468894614,0.29133763663069157,52.43901466465875,46.88188777362709,-1.4950579575437644,-1.1515867641907604,0.004139402246728707,2.878025425355233,5.939993659432755,2.4099998474121094,-0.14246754550181606,1.251997947692871,-0.6063045306488348,3.110300426034577,0.3228467085220146,2.1811491868637276,-3.779998779296875,94.02980967319814,49.86777947436791,0.9291512391708537,1,-1.769998550415039,-1.6099987030029297,0.30250072479248047,0.39999961853027344,5.240001678466797,1,0.12556756614512699,-1.1023600051663542,56.56000137329102,-1.347826727947545,53.52999877929688,1.5413551086903416,54.81000137329102,0.12556756614512699
7006,2015-01-21,58.33000183105469,58.40999984741211,57.0,57.459999084472656,4906700.0,0.018686754119570104,1.7378670261621878,1.1756827812316353,58.401981128873935,46.952694785052216,-2.2813685419525456,-2.2436900876304406,-0.867332530980633,1.6488226955909582,6.153419362681601,1.4099998474121094,-0.14101103126872516,2.2630014419555664,0.18955921985551072,4.336443664055622,1.2262803309055386,3.2997225530055942,-4.769602279663083,98.37732228386608,51.49970198110972,1.0367211110500287,1,-2.3850021362304688,-2.3850021362304688,-0.9425029754638672,-0.6700038909912109,4.179996490478516,2,0.10183429839786617,2.950815468894614,57.2599983215332,-1.1023600051663542,56.56000137329102,-1.347826727947545,53.52999877929688,0.10183429839786617
7007,2015-01-22,58.209999084472656,58.77000045776367,57.68999862670898,58.4900016784668,4269000.0,-0.0020573074372534084,1.5714324639761115,-0.32184104601299623,58.887039978911446,47.45950925509131,-2.1105362579551397,-2.059972057325922,-0.572211996858492,1.6111442714701383,6.389702615704359,1.0800018310546946,-0.04365036235457609,2.035498809814456,-0.24864758120274644,4.319645200831658,0.8934256143058548,3.177572005323057,-4.455615521240233,89.41396452981161,40.28359411840954,1.1420731955086,1,-2.0849990844726562,-2.0849990844726562,-0.8225002288818359,-0.5500011444091797,4.340000152587891,3,0.09070611023944442,1.7378670261621878,58.33000183105469,2.950815468894614,57.2599983215332,-1.1023600051663542,56.56000137329102,0.09070611023944442
7008,2015-01-23,58.4000015258789,59.5,57.95000076293945,58.41999816894531,3905600.0,0.0032640859713899406,-2.369570265204916,0.07141592076404767,59.192095874971045,47.98481999877327,-2.3308842907574387,-2.2088563427596313,-0.5600012333222324,1.2640823994384505,6.725706536099721,1.5499992370605469,0.09448456829709784,2.1275011062622013,-0.3634331243171047,4.618435336841507,0.8820339909725519,3.372968221551851,-4.344680948974599,79.92703346701005,29.319709692500425,1.2454671152896526,1,-1.910001754760735,-1.910001754760735,-1.0125026702880788,-0.7400035858154226,4.25,4,0.07739720076999412,1.5714324639761115,58.209999084472656,1.7378670261621878,58.33000183105469,2.950815468894614,57.2599983215332,0.07739720076999412
7009,2015-01-26,58.93000030517578,58.95000076293945,57.90999984741211,58.790000915527344,4893000.0,0.009075321326182273,10.55554613656593,-7.001144601294727,66.18025205805279,51.242380135703115,-2.7661227207231747,-2.671857481987594,-0.8723009148614196,0.5916046652818068,6.998201001153584,1.0400009155273438,0.06795382351010915,2.5279998779296875,-0.2324319249959501,5.288431680855325,1.1477839764668687,3.9082157793925063,-4.439105374423825,87.07483640484233,29.86051222970069,1.380215901462819,1,-2.440000534057617,-2.440000534057617,-1.6750001907348633,-1.2700023651123047,3.529998779296875,0,0.0695740446782418,-2.369570265204916,58.4000015258789,1.5714324639761115,58.209999084472656,1.7378670261621878,58.33000183105469,0.0695740446782418
7010,2015-01-27,59.290000915527344,59.56000137329102,58.4000015258789,58.58000183105469,4767500.0,0.006108953139101647,-1.1682246322559462,5.071444141689374,68.15876862684198,53.9202476053956,-2.757701869014717,-2.9499792481831335,-0.989811744559816,0.07875463996635546,7.565650336737736,1.1599998474121236,0.05055965492555714,2.7400005340576143,-0.30673045096882134,5.78673151908405,1.216635041544393,4.263366026570836,-4.398377579235543,89.45311277639752,25.25047764875842,1.523365492513218,1,-2.770000457763672,-2.770000457763672,-2.155001640319824,-1.6300029754638672,2.80999755859375,1,0.07404282883893076,10.55554613656593,58.93000030517578,-2.369570265204916,58.4000015258789,1.5714324639761115,58.209999084472656,0.07404282883893076
7011,2015-01-28,56.95000076293945,59.13000106811523,56.93999862670898,59.11999893188477,5322900.0,-0.039467028444168495,1.0000000000000129,-3.0563393902923988,51.88976072852858,55.43317846051876,-0.16721390376422818,-0.6221893824209559,1.319998134746136,2.2697475793704243,7.985491693061314,2.3500022888183665,0.018183681086455294,0.387500381469728,-2.6638696729417433,3.4388704358811992,-1.1381846457360112,1.9131854086754672,-1.591539622947728,0.3817605246225126,-58.72719761770683,1.5256850272057363,1,-0.43000030517578125,-0.43000030517578125,0.15999889373779297,0.7099971771240234,3.9699974060058594,2,0.09745389223369849,-1.1682246322559462,59.290000915527344,10.55554613656593,58.93000030517578,-2.369570265204916,58.4000015258789,0.09745389223369849
7012,2015-01-29,57.08000183105469,57.47000122070313,55.61999893188477,57.38999938964844,4099200.0,0.0022827228511617115,6.872329718849187,0.1428561383277192,50.20376121945833,57.37600695264361,0.06553929552442384,-0.727257858147695,1.123943748707319,1.9789651256815688,8.421025596458186,1.8500022888183594,0.27372077794781546,0.4780014038085909,-2.5789639976316394,3.5349668052488212,-1.0504812969115278,2.0064841045287096,2.4799995422363352,37.055888184902145,-17.01795399629242,1.5284827007201156,1,-0.29000091552734375,-0.5600013732910156,0.029997825622558594,0.5799961090087891,3.529998779296875,3,0.09512957807097155,1.0000000000000129,56.95000076293945,-1.1682246322559462,59.290000915527344,10.55554613656593,58.93000030517578,0.09512957807097155
7013,2015-01-30,57.9900016784668,58.52999877929688,56.290000915527344,56.45000076293945,5863700.0,0.015942533605824538,-1.4085990631434813,-4.967784012600906,56.02218204670064,57.9305395918886,-0.16235028009420205,-1.566348247362697,-0.015047641787731436,0.9319618545330002,8.252185125566577,2.2399978637695384,0.48508124821152165,1.2920011520385728,-1.8148039516972716,4.398806255774417,-0.26140139982934585,2.8454037039064914,1.4911996459960974,60.15231670100519,7.448493504617531,1.553402551867922,1,-0.6650009155273438,-1.470001220703125,0.49749755859375,-0.3300037384033203,2.079998016357422,4,0.07863420290755041,6.872329718849187,57.08000183105469,1.0000000000000129,56.95000076293945,-1.1682246322559462,59.290000915527344,0.07863420290755041
7014,2015-02-02,59.72999954223633,59.7599983215332,58.25,58.93000030517578,4684400.0,0.030005135599360466,2.511637087867,0.5194797152354955,67.8736342925124,59.645497328316786,-1.5705565120803016,-3.189491771089493,-1.9143795907393724,-0.9297657266466786,8.38300772087694,1.7699966430664062,0.8501796465935954,2.853998947143552,-0.5217249542724218,6.2297228485595255,1.1661369964355686,4.541860897851535,-4.110000610351555,99.27539169759582,39.94857235407425,1.6878619507079866,2,-2.0400009155273438,-3.1100006103515625,-1.2425003051757812,-2.0700016021728516,0.4399986267089844,0,0.04888669020628034,-1.4085990631434813,57.9900016784668,6.872329718849187,57.08000183105469,1.0000000000000129,56.95000076293945,0.04888669020628034
7015,2015-02-03,61.77000045776367,62.13000106811523,60.77000045776367,60.77999877929688,7904000.0,0.034153707201769024,-1.693074991029767,1.2375032782585802,71.95694089711768,61.15160396923276,-3.2447568894173813,-4.963371994780445,-4.092005179894414,-3.0877355567370444,8.501269240586653,2.400001525878899,1.4838418852606239,4.563499832153319,0.6445673240481327,8.482432340258505,2.6040335781007258,6.522966086205912,-6.067201538085932,94.47003852198411,28.377941852967382,1.9594662540525927,2,-2.895000457763672,-3.9650001525878906,-3.6100006103515625,-4.110002517700195,-2.0400009155273438,1,0.011170448787365395,2.511637087867,59.72999954223633,-1.4085990631434813,57.9900016784668,6.872329718849187,57.08000183105469,0.011170448787365395
7016,2015-02-04,60.97999954223633,61.4900016784668,60.209999084472656,60.61000061035156,5058200.0,-0.01278939468468221,-1.1880349125718515,0.37373566119380824,70.25605291579919,62.414827628886954,-2.2789819770388533,-3.9016457702432277,-3.480660641451088,-2.4283608951006954,8.39773130374037,1.5600013732910156,1.7295350973113273,3.4739990234375,-0.6422863430022261,7.590284389877226,1.415856340217637,5.532141706657363,-5.020112536621092,82.33485178939135,11.238881991212864,2.0581426832198617,2,-2.104999542236328,-3.174999237060547,-2.875,-3.3200016021728516,-2.1100006103515554,2,0.018366660221258657,-1.693074991029767,61.77000045776367,2.511637087867,59.72999954223633,-1.4085990631434813,57.9900016784668,0.018366660221258657
7017,2015-02-05,62.27999877929688,62.75,61.63000106811523,61.7599983215332,6270600.0,0.02131845271924182,-1.8718106724180594,1.4054106997412377,78.68851023764176,64.58109589140592,-3.2865541510950678,-5.000431618272479,-4.993671447289955,-3.8334328621013825,8.891719935888617,1.7700004577636719,1.9615739112564015,4.483498382568364,-0.11657109172113422,9.083567856857861,2.1834636454236147,6.783533119713113,-6.073307211181643,92.72443827689048,12.271665754974293,2.300034737144749,2,-3.0949993133544993,-4.164999008178718,-4.174999237060554,-4.6200008392334055,-2.340000152587905,3,-0.021836875995631222,-1.1880349125718515,60.97999954223633,-1.693074991029767,61.77000045776367,2.511637087867,59.72999954223633,-0.021836875995631222
7018,2015-02-06,62.66999816894531,63.43000030517578,62.18000030517578,62.849998474121094,5640500.0,0.0062620327118259045,-1.15517978466618,-0.34615412830575765,74.22678291657552,65.47515487568623,-3.36055550557672,-5.213532241131546,-5.560758303746276,-4.330976371178622,9.937436498101142,1.25,2.0534616551576406,4.591497802734374,-0.4782475910573183,9.661243196526065,2.0566251058385276,7.1263704996302195,-6.070708094916988,85.32814495259613,6.55332223418641,2.5348726968958473,2,-3.144998550415039,-4.214998245239258,-4.474998474121094,-5.010000228881836,-3.4199981689453125,4,-0.032870553993641805,-1.8718106724180594,62.27999877929688,-1.1880349125718515,60.97999954223633,-1.693074991029767,61.77000045776367,-0.032870553993641805
7019,2015-02-09,62.86000061035156,63.63000106811523,62.79999923706055,62.97999954223633,5319600.0,0.0030317926752454483,-5.9166335532066485,0.6666596024244479,73.14048635773949,66.02867906800817,-3.2793171822033287,-5.165082830241403,-5.88028987210933,-4.648149410936661,11.131461833498367,0.9600028991699148,2.171387219285677,4.462000274658202,-0.9731655858531667,9.89716613516957,1.744417344402521,7.179583204913882,-5.71425371783144,77.48537979081657,0.6137638981091555,2.7175829302556838,2,-3.2350006103515625,-4.305000305175781,-4.630000114440918,-4.630001068115234,-2.1000022888183594,0,-0.04438436029967041,-1.15517978466618,62.66999816894531,-1.8718106724180594,62.27999877929688,-1.1880349125718515,60.97999954223633,-0.04438436029967041
7020,2015-02-10,62.06000137329102,62.77000045776367,61.13999938964844,62.63999938964844,4535100.0,-0.012726681980477106,2.8809542190998223,4.833359824522304,65.76499476809525,67.57037173907113,-2.2854070976461003,-4.022363721463613,-5.201798956390668,-3.975515606509994,11.218743049987904,1.720001220703125,2.269386682982187,3.3135009765625085,-2.1224073765364935,8.749409329661503,0.5955468000130111,6.031455153112006,-4.265829063211392,54.093602801012665,-19.229123554429876,2.7179541765494983,2,-2.4350013732910227,-3.5050010681152415,-3.995001792907722,-3.8300018310546946,-1.1300010681152415,1,-0.030454449927858285,-5.9166335532066485,62.86000061035156,-1.15517978466618,62.66999816894531,-1.8718106724180594,62.27999877929688,-0.030454449927858285
7021,2015-02-11,61.59000015258789,61.61999893188477,60.70000076293945,61.27000045776367,3714200.0,-0.00757333564780438,3.8421306242093047,-0.5517254987076092,63.87520494595064,69.08942104201472,-1.215866506196889,-3.2171916781447862,-4.681385091881737,-3.6418557905794486,11.610010779802685,1.3600006103515696,2.2344106152121554,2.5259998321533175,-2.7879749272100725,7.839974591516707,-0.1309875475283775,5.182987211835012,-3.212244966704702,30.37540262628216,-39.2218623324836,2.6569873796816963,2,-1.6299991607666016,-3.0349998474121094,-4.182500839233398,-3.3600006103515625,0.8800010681152415,2,-0.030199717579857954,2.8809542190998223,62.06000137329102,-5.9166335532066485,62.86000061035156,-1.15517978466618,62.66999816894531,-0.030199717579857954
7022,2015-02-12,62.38000106811523,62.95000076293945,62.02999877929688,62.36999893188477,4091700.0,0.012826772423609745,-1.6666629809819007,0.031256705528887714,65.57120005635483,70.15042304308741,-1.31308515906332,-3.5953229948071197,-5.394957448986467,-4.562433656695639,11.504372582113115,1.3600006103515625,2.1670165017348495,2.937500762939443,-2.175252454103237,8.050253979982124,0.381124154418103,5.493877371460783,-3.4770212940088356,57.33788840254025,-10.500284320555245,2.55637660852134,2,-1.44000053405761,-3.825000762939446,-5.99000167846679,-4.150001525878899,-0.3300018310546804,3,-0.05626806790845906,3.8421306242093047,61.59000015258789,2.8809542190998223,62.06000137329102,-5.9166335532066485,62.86000061035156,-0.05626806790845906
7023,2015-02-13,64.30999755859375,64.41000366210939,63.0,63.2400016784668,4721800.0,0.030939346864888417,1.2204640684838655,106.97673531670424,68.97037072507763,70.27228264670576,-2.5170018484758714,-4.929013385772151,-7.232260017065158,-6.587722197321099,11.896856154290889,2.030002593994162,2.586710569238676,4.328497314453124,-0.4197012904858184,9.076695919392073,1.954398011983649,6.702596616922598,-4.934315655086472,97.30441980145045,30.581817920604465,2.3740993024694736,2,-1.9999961853027273,-5.364995956420891,-8.094998359680176,-6.079998016357422,-2.009998321533203,4,-0.06795209295262694,-1.6666629809819007,62.38000106811523,3.8421306242093047,61.59000015258789,2.8809542190998223,62.06000137329102,-0.06795209295262694
7024,2015-02-17,65.04000091552734,65.04000091552734,63.5,64.5,4772800.0,0.0113513199291988,4.703697424377287,0.504675696006674,69.75944602741967,70.02811655007267,-2.698328019231937,-5.260870167167525,-7.884321140036093,-7.411975485283108,12.863878170403325,1.5400009155273438,3.0946819257107308,4.634500694274905,-0.3365069843417672,9.60550837289157,2.148996854966569,7.120004533583241,-5.06020040098781,100.0,34.65922599498688,2.485503839308334,2,-2.4150009155273438,-5.780000686645508,-8.82500171661377,-6.810001373291016,-1.7400016784667969,1,-0.08902215304466676,1.2204640684838655,64.30999755859375,-1.6666629809819007,62.38000106811523,3.8421306242093047,61.59000015258789,-0.08902215304466676
7025,2015-02-18,64.44999694824219,64.98999786376953,64.01000213623047,64.41999816894531,3330700.0,-0.009071401583333971,-1.305897136702271,0.05555320080814931,79.29684438278679,71.03264893529351,-1.8865821947374783,-4.326408123053923,-7.224202929133227,-6.9244412188119355,14.35247863474477,1.029998779296875,3.4822472563062803,3.6849967956542997,-1.3674820108847996,8.737475602193399,1.15875739238475,6.211236198923849,-3.7617683775643584,86.40543901978106,12.317057869665831,2.52623940326955,2,-1.579996109008789,-5.189996719360352,-8.232497215270996,-6.219997406005859,-1.6099967956542969,2,-0.05725366643030738,4.703697424377287,65.04000091552734,1.2204640684838655,64.30999755859375,-1.6666629809819007,62.38000106811523,-0.05725366643030738
7026,2015-02-19,64.26999664306639,64.88999938964844,62.75,62.75,5243900.0,-0.002792867551574152,-1.8157948892982712,50.66861648016229,77.97662022138881,70.95355004459873,-1.3307613075470357,-3.877376382351848,-6.955714017427759,-6.832391750795011,15.216852261972516,2.1399993896484375,3.579537793313591,3.207996749877914,-1.9392545673748742,8.355248067130702,0.6343710912515164,5.781622408504312,-2.972519944109628,74.418480864427,-4.1743915327945444,2.573625658626395,2,-1.3999958038329936,-5.009996414184556,-8.119996070861802,-6.039997100830064,-1.4799957275390483,3,-0.05196820464204799,-1.305897136702271,64.44999694824219,4.703697424377287,65.04000091552734,1.2204640684838655,64.30999755859375,-0.05196820464204799
7027,2015-02-20,63.4900016784668,64.33999633789061,63.31999969482422,64.16999816894531,4292900.0,-0.012136222270734187,1.0000074798511789,-0.447367100171164,71.61949478058295,70.66385136282177,-0.4035107823865758,-2.826448523472493,-6.037086152354853,-6.159348202341846,15.93900503692773,1.019996643066392,3.4021004225380054,2.164001655578616,-2.9084169364548558,7.236420247612088,-0.3722076404381198,4.700210951595352,-1.668571589190151,32.31447085672403,-46.60293722637374,2.5362092960167355,2,-0.6200008392333984,-4.230001449584961,-7.4600019454956055,-5.260002136230469,-0.01000213623046875,4,-0.01606552891476154,-1.8157948892982712,64.26999664306639,-1.305897136702271,64.44999694824219,4.703697424377287,65.04000091552734,-0.01606552891476154
7028,2015-02-23,62.91999816894531,63.31999969482422,62.40999984741211,62.70000076293945,3906100.0,-0.008977846817647905,-1.2750017881410485,-0.32352726681140154,63.809509654811386,69.62707617360755,0.22985644208486633,-2.0031587395092743,-5.379604583240564,-5.69782247364472,16.138150556992624,1.0800018310546875,3.297481716655156,1.3679983139038114,-3.5561129053561444,6.292109533163774,-1.0940572957261736,3.8300539235337894,-0.6479681639935677,19.391563285511843,-54.598122247572185,2.4620556096299806,2,-0.04999732971191406,-3.6599979400634766,-7.277497291564941,-4.689998626708984,0.660003662109375,0,-0.01382706543551937,1.0000074798511789,63.4900016784668,-1.8157948892982712,64.26999664306639,-1.305897136702271,64.44999694824219,-0.01382706543551937
7029,2015-02-24,63.02999877929688,63.61000061035156,61.31000137329102,63.38000106811523,6580300.0,0.001748261499566528,4.679000833580564,-1.590938253194782,56.54884335840646,68.60305935030878,0.1637232550775991,-1.8869958737260006,-5.354879391736823,-5.8991985434433545,16.163052980280984,2.2999992370605398,2.9385408718633315,1.2729990005493264,-3.531423051981527,6.0774210530801795,-1.1292120257160931,3.675210026814753,2.0100021362304616,46.73910451969504,-23.641276832306723,2.402211026265426,2,-0.15999794006348367,-3.4999980926513743,-7.5074987411499094,-4.799999237060554,0.8000030517578054,1,-0.011581779412569437,-1.2750017881410485,62.91999816894531,1.0000074798511789,63.4900016784668,-1.8157948892982712,64.26999664306639,-0.011581779412569437
7030,2015-02-25,63.68000030517578,63.7400016784668,62.61000061035156,63.08000183105469,3093900.0,0.01031257398806118,2.1388865341414824,-1.7142701441946833,64.24049958010194,68.64364764299228,-0.2596166897720096,-2.309664242245333,-5.873686602968661,-6.611697054755233,15.895616195238649,1.1300010681152344,2.7228221097618572,1.703500556945798,-3.0269157234112924,6.433916837302888,-0.6617075832327401,4.068708697124343,1.2854006195068308,66.2011241642025,-2.5569220470208336,2.3652081401785447,2,-0.5049991607666016,-3.614999771118164,-8.157500267028809,-5.450000762939453,0.07999801635742188,2,-0.005967353427985933,4.679000833580564,63.02999877929688,-1.2750017881410485,62.91999816894531,1.0000074798511789,63.4900016784668,-0.005967353427985933
7031,2015-02-26,62.5,63.31000137329102,62.29999923706055,63.13000106811523,2946100.0,-0.018530155457299413,1.0404048966758095,-1.0500044504914496,51.1752191615009,67.04409421023072,1.1879696407647486,-0.7299793829681249,-4.548353208117547,-5.480613229520628,16.498285878330226,1.3800010681152344,2.489699504640832,0.2460002899169922,-3.8517068293819534,4.343707409215938,-1.8028532697324806,2.294853849566465,2.3922929336547867,39.27394733694664,-25.359785499399557,2.048853559649471,2,0.6750011444091797,-2.1700000762939453,-6.930000305175781,-4.270000457763672,3.160003662109389,3,0.0054400024414063,2.1388865341414824,63.68000030517578,4.679000833580564,63.02999877929688,-1.2750017881410485,62.91999816894531,0.0054400024414063
7032,2015-02-27,62.5099983215332,63.09000015258789,62.45000076293945,62.70000076293945,2654600.0,0.00015997314453120026,-3.129060838747785,0.30159066551217106,49.10913296418308,64.83729001457579,1.3391797057434545,-0.3291960460769303,-4.407971485589293,-5.533260266872205,17.13853873435079,0.6399993896484375,2.430329603713254,-0.015501213073733311,-3.3107691252367175,3.279766699089251,-1.6631351691552254,1.6321327430077588,2.310648780914306,49.38258426084348,-12.111570055372347,1.6476339560814908,2,0.6650028228759766,-2.1799983978271484,-6.564998626708984,-4.279998779296875,1.8200035095214844,4,0.004479324932211481,1.0404048966758095,62.5,2.1388865341414824,63.68000030517578,4.679000833580564,63.02999877929688,0.004479324932211481
7033,2015-03-02,62.54999923706055,62.63999938964844,61.4900016784668,62.34000015258789,2657600.0,0.0006399122796578727,4.897433389412732,-1.1052441374879538,48.24461395763572,62.44675311793312,1.1435219471013767,-0.010600782699441424,-4.301119414171865,-5.617866669136987,17.92218991566481,1.1499977111816406,2.436508547165822,-0.2035001754760728,-2.715343112112606,2.3083427611604606,-1.459421643794343,1.0524212928421903,2.2004349508038388,51.02871226511343,-8.093902017655253,1.255921468318265,3,0.6000003814697266,-2.219999313354492,-6.424999237060547,-4.319999694824219,1.670001983642564,0,0.014868110575847249,-3.129060838747785,62.5099983215332,1.0404048966758095,62.5,2.1388865341414824,63.68000030517578,0.014868110575847249
7034,2015-03-03,62.6500015258789,63.13000106811523,62.11999893188477,62.47000122070313,3229100.0,0.0015987576345020127,-1.2954466638923616,0.8571480472297234,53.628533341966744,59.594718557842,0.7474477402884006,0.1258236659325931,-4.288764297181224,-5.755639606746357,18.083793439150853,1.0100021362304545,2.355907639261005,-0.24949798583985228,-2.3224961057610116,1.823500134081307,-1.2859970458004355,0.787001074120731,2.0316240056940202,51.55554877387121,-7.864335841287428,1.0364990599605812,3,0.4499988555908274,-2.3200016021728445,-6.160001754760735,-4.420001983642571,3.2299957275390696,1,0.014844378013169512,4.897433389412732,62.54999923706055,-3.129060838747785,62.5099983215332,1.0404048966758095,62.5,0.014844378013169512
7035,2015-03-04,62.459999084472656,62.63999938964844,61.95000076293945,62.54999923706055,3171500.0,-0.0030327603635852407,4.111092273131861,-0.5000000000000395,55.54138746924557,57.10191491871497,0.6989895764366736,0.39017395503522323,-3.9675977983352624,-5.608408855445525,17.242144434686868,0.700000762939446,2.0307972580008666,-0.47400035858154155,-2.490034158011312,1.542033440848222,-1.4820172582964233,0.5340165411333402,2.154193963934631,53.29656970626805,-9.39253239603054,1.008016899714882,3,0.36499977111816406,-2.1299991607666016,-5.969999313354492,-4.229999542236328,4.0800018310546875,2,0.021934082079143158,-1.2954466638923616,62.6500015258789,4.897433389412732,62.54999923706055,-3.129060838747785,62.5099983215332,0.021934082079143158
7036,2015-03-05,62.099998474121094,62.290000915527344,61.81999969482422,62.09000015258789,3199200.0,-0.005763698617169188,1.4102428670637832,-0.11109227313186114,48.11319251189269,54.49010355552716,0.8032784920923959,0.8836916041111635,-3.5224004159120597,-5.245806101664698,16.708230217512604,0.6399993896484375,1.5931633127010087,-0.8900009155273452,-2.732229854698545,0.9522280236438476,-1.8111153851129416,0.031113554058251225,2.448110740783875,37.19494040696338,-25.089954984679324,0.9211144695855968,3,0.4250030517578125,-1.769998550415039,-5.579998016357422,-3.8699989318847656,3.500000000000014,3,0.026731077104677814,4.111092273131861,62.459999084472656,-1.2954466638923616,62.6500015258789,4.897433389412732,62.54999923706055,0.026731077104677814
7037,2015-03-06,60.91999816894531,62.0099983215332,60.790000915527344,61.58000183105469,5552100.0,-0.01900161568711667,-1.6521735524853631,-66.01144601297214,24.587761881013662,50.13213158066075,1.766111472178352,2.062315980206428,-2.2340191335084327,-4.039381983484624,15.872990785108918,1.30999755859375,1.0285784601833967,-2.0020011901855455,-4.044131633955857,0.040129253584765934,-3.0230664120706976,-0.9809359683003933,3.563348889127383,5.555437817993323,-50.139275636693775,1.021065221885155,3,1.3450031280517578,-0.5899982452392578,-4.399997711181641,-2.6899986267089844,5.709999084472656,4,0.07780705245622199,1.4102428670637832,62.099998474121094,4.111092273131861,62.459999084472656,-1.2954466638923616,62.6500015258789,0.07780705245622199
7038,2015-03-09,60.61000061035156,61.52000045776367,60.52000045776367,60.75,4072300.0,-0.005088600917781627,-5.250005960470162,0.21211911037129513,14.560040820262586,45.46670907642254,1.9154016213142029,2.329505683336045,-1.8292585369074885,-3.6524420338538235,14.800728928362696,1.0,0.45152205538744283,-2.208998870849612,-4.497577546150794,0.07957980445157631,-3.353288208500203,-1.0647095331990215,3.725612602019325,3.448280901963774,-44.715374250407514,1.144289337650593,3,1.5200004577636719,0.05500030517578125,-3.9549999237060547,-2.3800010681152344,8.30999755859375,0,0.06137603008154047,-1.6521735524853631,60.91999816894531,1.4102428670637832,62.099998474121094,4.111092273131861,62.459999084472656,0.06137603008154047
7039,2015-03-10,60.06999969482422,60.86000061035156,59.68999862670898,59.9000015258789,4137000.0,-0.008909435903142304,-2.9660817503523007,-1.214277929155364,14.677467584326195,39.95970552133635,2.2253952034447053,2.7929664704479507,-1.195591889710684,-3.0226889293609105,13.754804685679778,1.1700019836425852,-0.010113727548628049,-2.609499740600583,-5.206853744579604,-0.012145736621562264,-3.9081767425900935,-1.3108227386110727,4.036676752270239,12.881388808069264,-29.187288897301844,1.2986770019895086,3,1.4300003051757812,1.5750007629394531,-3.1474990844726562,0.5749988555908203,8.16000366210939,1,0.06908609200869487,-5.250005960470162,60.61000061035156,-1.6521735524853631,60.91999816894531,1.4102428670637832,62.099998474121094,0.06908609200869487
7040,2015-03-11,60.16999816894531,60.599998474121094,59.599998474121094,59.849998474121094,3875400.0,0.0016646990948745444,-1.4390252979651839,1.88237142087776,16.503295473103236,36.10726955595884,1.7602520677581381,2.681600781697753,-1.198509131573772,-3.049964436400316,13.662156965962849,1.0,-0.30967966358991816,-2.41500110626221,-5.235224699722977,0.40522248719855725,-3.8251129029925934,-1.0048893095318263,3.5833440525183065,21.189560501894583,-16.093627517774927,1.4101117967303836,3,1.1950016021728516,2.1500015258789062,-3.0149993896484375,0.47500038146972656,6.8100051879882955,2,0.09489777726833437,-2.9660817503523007,60.06999969482422,-5.250005960470162,60.61000061035156,-1.6521735524853631,60.91999816894531,0.09489777726833437
7041,2015-03-12,59.72999954223633,60.43999862670898,59.68999862670898,60.38000106811523,3326800.0,-0.007312591658612977,-1.0547850715382687,-2.03125670552891,17.474066027188513,32.59226211851499,1.9735441235546531,3.135886632215275,-0.6764684867593047,-2.5131962904485476,13.8092514142197,0.75,-0.5295756833352598,-2.7619997024536147,-5.831987201622809,0.3079877967155866,-4.296993452038208,-1.227005952869014,3.6080083044930404,5.394235533036705,-31.174198987001432,1.5349937495846004,3,1.635000228881836,2.5900001525878906,-1.3899993896484375,0.26000022888183594,8.609996795654283,3,0.11401308262986887,-1.4390252979651839,60.16999816894531,-2.9660817503523007,60.06999969482422,-5.250005960470162,60.61000061035156,0.11401308262986887
7042,2015-03-13,58.86999893188477,59.20000076293945,58.40999984741211,59.11000061035156,3842500.0,-0.01439813522421729,2.761891354301959,0.3692324847118961,16.639234798565823,29.08055332306278,2.528846672299501,3.9204472470406557,0.27048993088759943,-1.57832784960123,13.65677281423785,1.3199996948242188,-0.9363538670800295,-3.446500205993644,-6.918440277590186,0.025439865602898237,-5.182470241791911,-1.7105301701953692,4.094207977583771,14.790964443594238,-22.960869521120056,1.7359700357982728,3,1.9000015258788991,2.855001449584954,-0.5299987792968821,1.010000228881836,8.479999542236335,4,0.11431968174525098,-1.0547850715382687,59.72999954223633,-1.4390252979651839,60.16999816894531,-2.9660817503523007,60.06999969482422,0.11431968174525098
7043,2015-03-16,59.93999862670898,59.9900016784668,57.790000915527344,58.1500015258789,5063600.0,0.018175636389296423,1.3280391883791023,-7.458269093221233,28.022766625806327,26.23546813237829,1.1730417980593089,2.6417139679122457,-0.6912332030953863,-2.5588134208236326,12.748733825120024,2.200000762939453,-1.1021351448159749,-2.158000564575204,-5.651667663214958,1.3356665340645506,-3.9048341138950846,-0.41116701525532307,2.4777034353127974,70.03250569719478,32.03705851864689,1.746833549319879,3,0.27500152587891336,1.4750022888183665,-1.2899990081787038,-0.0599994659423686,7.1300010681152415,0,0.11161159125766074,2.761891354301959,58.86999893188477,-1.0547850715382687,59.72999954223633,-1.4390252979651839,60.16999816894531,0.11161159125766074
7044,2015-03-17,59.25,59.91999816894531,59.09000015258789,59.790000915527344,3753000.0,-0.011511488864157537,1.0750069141783571,-0.301676977731935,18.670434961836662,22.138695631555077,1.486334965210851,3.031105755086571,0.098032825337377,-1.8076322771120346,11.576294040790586,0.8499984741210866,-1.280544394778076,-2.5584991455078097,-5.984610682377053,0.8676123913614404,-4.271554913942431,-0.8454433770731882,2.5198239015125523,51.9573079345772,16.805555821641164,1.7130557684346248,3,0.7900009155273438,2.1650009155273438,-0.26000022888183594,0.6299991607666087,9.120002746582031,1,0.1632067201509757,1.3280391883791023,59.93999862670898,2.761891354301959,58.86999893188477,-1.0547850715382687,59.72999954223633,0.1632067201509757
7045,2015-03-18,60.7599983215332,60.790000915527344,58.81999969482422,58.88999938964844,4364200.0,0.02548520373895702,1.0414476844046416,-3.4629551138049424,38.24322826588442,21.042032937554154,-0.324268369572998,1.2969848595019897,-1.2605448570652698,-3.2168684767305322,10.111896061280524,1.970001220703125,-1.4351502227110444,-0.8640008926391616,-4.082293349087223,2.354291563808907,-2.473147120863196,0.7451453355848727,0.45265036194142283,98.99991353352866,61.71054997118482,1.609146228224034,3,-0.8599987030029297,0.6550025939941406,-1.6699981689453125,-0.9649982452392578,7.329998016357408,2,0.12294281174713362,1.0750069141783571,59.25,1.3280391883791023,59.93999862670898,2.761891354301959,58.86999893188477,0.12294281174713362
7046,2015-03-19,60.93000030517578,61.04999923706055,59.68999862670898,59.88999938964844,2699500.0,0.002797926075358781,1.125002980235092,0.556150539871769,39.55027956780895,22.704534902753633,-0.7573292012670265,0.9106167490178976,-1.2685484105561144,-3.312518333488782,9.268595280374685,1.3600006103515696,-1.668389416361876,-0.5269990921020522,-3.504820033573523,2.4508218493694187,-2.015909562837784,0.9619113786336797,-3.1399993896484375,96.31904927397848,58.057750584827346,1.4889104707357352,3,-1.2749996185302734,0.4850006103515625,-1.8400001525878906,-1.5000019073486328,7.470001220703111,3,0.0992943217045068,1.0414476844046416,60.7599983215332,1.0750069141783571,59.25,1.3280391883791023,59.93999862670898,0.0992943217045068
7047,2015-03-20,62.47000122070313,62.7400016784668,61.459999084472656,61.61999893188477,6437900.0,0.025274920528705946,-1.1880349125718248,0.8173091736052526,49.55850991042203,26.593253690549126,-2.2957642809038177,-0.7480721720740107,-2.6730280025166095,-4.758397994618463,8.366760780361783,1.8100013732910156,-1.8871617453173002,1.0640018463134808,-1.7999772693011735,3.927980961928135,-0.36798771149384635,2.495991404120808,-4.614800338745127,94.54544613840967,55.50738567621559,1.4319895578073272,3,-2.204999923706062,-1.0550003051757884,-3.212500572204597,-3.915000915527351,5.959999084472649,4,0.09396502325090572,1.125002980235092,60.93000030517578,1.0414476844046416,60.7599983215332,1.0750069141783571,59.25,0.09396502325090572
7048,2015-03-23,62.04999923706055,63.20000076293945,62.040000915527344,62.5099983215332,2587600.0,-0.0067232587711778535,-3.8333757192357822,-0.5411739362633121,46.801693920601465,30.162612172357484,-1.8439259427045727,-0.41802244066641236,-2.1376441560457593,-4.208079029328999,8.047431478124846,1.1599998474121094,-2.0333660016561836,0.6874998092651339,-2.105196919736784,3.4801965382670446,-0.708848555235825,2.0838481737660928,-3.999406323242191,73.74426380279935,34.79049625165081,1.3963483645009562,3,-1.5549983978271484,-0.6349983215332031,-2.3024988174438477,-3.4949989318847656,6.700000762939453,0,0.08541497666763931,-1.1880349125718248,62.47000122070313,1.125002980235092,60.93000030517578,1.0414476844046416,60.7599983215332,0.08541497666763931
7049,2015-03-24,62.29999923706055,62.63999938964844,61.88000106811523,62.11000061035156,2849200.0,0.004029008913358334,-1.33846460828787,-0.4130413149121789,49.152543057795505,33.790306348434406,-1.9493272589348791,-0.7647240904874053,-2.248925190202357,-4.3404733989840665,8.276644914554868,0.7599983215332102,-1.896426765276452,0.9739997863769503,-1.7450438993941901,3.6930434721480907,-0.3855220565086199,2.3335216292625205,-3.9404418522949243,79.45202496797135,40.564638649193995,1.3595218428855695,3,-1.8049983978271484,-0.8849983215332031,-1.6724977493286062,-3.354997634887688,6.159999847412109,1,0.07656501631104562,-3.8333757192357822,62.04999923706055,-1.1880349125718248,62.47000122070313,1.125002980235092,60.93000030517578,0.07656501631104562
7050,2015-03-25,63.29999923706055,64.08999633789061,62.459999084472656,62.65999984741211,5132500.0,0.016051364562539527,-2.1346073432857446,3.368442186841207,55.95238590817251,38.065675224099294,-2.7475827529922867,-1.8916377488506129,-3.0512376868663864,-5.224960131735109,8.737514198310294,1.789997100830064,-1.6367822313772535,1.992999839782712,-0.6613244682278321,4.647324147793256,0.66583768577744,3.320161993787984,-4.650015249604493,82.04551109600673,41.17006768469439,1.3271621540052732,3,-2.3600006103515696,-1.9099998474121094,-2.357499122619629,-4.039999008178711,5.719997406005845,2,0.08009484313789894,-1.33846460828787,62.29999923706055,-3.8333757192357822,62.04999923706055,-1.1880349125718248,62.47000122070313,0.08009484313789894
7051,2015-03-26,62.84000015258789,64.5,62.77000045776367,64.02999877929689,5052900.0,-0.007266968246712691,-1.6015069510771238,-1.859374627470637,60.25642436402333,42.91202962026124,-2.011575563857818,-1.4807810956971608,-2.3996561778908116,-4.641210029188898,9.469190367041072,1.7299995422363281,-1.3323868718760536,1.516000747680664,-1.1746023602117788,4.206603855573107,0.17069919373444264,2.8613023016268855,-3.754815177097072,45.39475830637531,0.04944135376059933,1.3453015539462199,3,-1.6949996948242188,-1.5,-1.7749996185302734,-3.5799999237060547,6.289997100830078,3,0.08354545150468962,-2.1346073432857446,63.29999923706055,-1.33846460828787,62.29999923706055,-3.8333757192357822,62.04999923706055,0.08354545150468962
7052,2015-03-27,62.790000915527344,63.209999084472656,62.16999816894531,62.77999877929688,2559600.0,-0.0007956594038691644,1.4470653705648455,-0.008405166195967014,61.978025663275375,46.684836179980024,-1.5053515335020933,-1.484858682384882,-2.1408431813455877,-4.480864569706277,10.0831131009079,1.0400009155273438,-1.0330984654669706,1.4520013809204073,-1.2673459121367614,4.171348673977576,0.09232773439182296,2.8116750274489917,-3.163334437585604,34.73283276331268,-15.254861837625704,1.359673646528585,3,-1.1300010681152344,-1.6450004577636719,-1.7250003814697266,-3.530000686645508,4.8700027465820455,4,0.08934544558931923,-1.6015069510771238,62.84000015258789,-2.1346073432857446,63.29999923706055,-1.33846460828787,62.29999923706055,0.08934544558931923
7053,2015-03-30,63.47999954223633,63.75,62.93000030517578,63.04999923706055,2259500.0,0.010988988957608914,-1.4477669726024278,42.99084668195274,68.43243920916554,52.21394776301656,-1.8331708571899057,-2.215185356989373,-2.568440294237604,-5.0384592703322895,10.955580878783563,0.9599990844726562,-0.6805090050256553,2.0954999923706055,-0.7404167090182767,4.9314166937594806,0.6775416416761644,3.5134583430650466,-3.3659997120887652,61.068668946750115,6.123424425820332,1.4179583506944382,3,-1.8199996948242188,-2.3349990844726562,-2.414999008178711,-4.219999313354492,3.75000381469728,0,0.07797732827086712,1.4470653705648455,62.790000915527344,-1.6015069510771238,62.84000015258789,-2.1346073432857446,63.29999923706055,0.07797732827086712
7054,2015-03-31,63.58000183105469,63.97000122070313,62.849998474121094,63.1500015258789,2975200.0,0.0015753353739680342,-1.1747490833672964,1.0000000000000164,68.43245222761827,55.56830598098699,-1.4017823267735992,-2.3630993194725676,-2.4971498676785586,-4.974113677175623,12.057427199626376,1.1200027465820384,-0.20810518042267745,2.1490022659301786,-0.8024292079503255,5.100433739810683,0.6732865289899266,3.6247180028704307,-3.0274019839218838,60.515131074859696,1.2463170795530303,1.4757157369402507,3,-1.4850025177001953,-2.4350013732910156,-2.5150012969970703,-4.320001602172852,2.5199966430664205,1,0.08131484775170472,-1.4477669726024278,63.47999954223633,1.4470653705648455,62.790000915527344,-1.6015069510771238,62.84000015258789,0.08131484775170472
7055,2015-04-01,63.83000183105469,64.30999755859375,63.31000137329102,63.86000061035156,3796500.0,0.003932053991824391,1.1505463673951413,-0.06976455350330787,72.62694076904458,59.24349055890207,-1.308062555770455,-2.640583722530323,-2.591986892121085,-5.077879841366716,13.320865510405355,0.9999961853027273,0.16765817217985557,2.3305021286010756,-0.7807517487269564,5.441756005929101,0.7748751899370632,3.886129067265088,-2.882661968635162,71.24473637679355,4.947948729375,1.555626938664014,4,-0.8500022888183594,-2.6850013732910156,-2.6300010681152344,-4.570001602172852,3.8699951171875,2,0.07253637976813243,-1.1747490833672964,63.58000183105469,-1.4477669726024278,63.47999954223633,1.4470653705648455,62.790000915527344,0.07253637976813243
7056,2015-04-02,63.7599983215332,64.44999694824219,63.38999938964844,63.5,4331700.0,-0.0010967179619824075,-3.4166607061965046,-8.666963377416073,79.56467269268592,62.57750864582028,-0.8877656018689564,-2.5716927313057454,-2.3989294182234744,-4.862800420231267,14.600807769046675,1.05999755859375,0.7154845643873173,2.1774986267089815,-1.0860481533275532,5.441045406745516,0.5457252366907142,3.809272016727249,-2.45739244535563,69.73688613457189,-2.94801494810865,1.6317733900182658,4,-0.5699977874755859,-2.6149978637695312,-2.1399974822998047,-4.499998092651367,2.6599998474121094,3,0.082496839084087,1.1505463673951413,63.83000183105469,-1.1747490833672964,63.58000183105469,-1.4477669726024278,63.47999954223633,0.082496839084087
7057,2015-04-06,65.66000366210939,66.33000183105469,63.93999862670898,64.18000030517578,3425700.0,0.029799331721978906,-1.4387704260768595,5.692357351409301,81.42856484118934,66.42493874810782,-2.5565288133225152,-4.319862798174867,-4.14739682111091,-6.618141923002838,15.667646231655965,2.5700035095214844,1.0694526216653912,3.8405036926269673,0.12270153320859833,7.558305852045329,1.9816026129177828,5.699404772336152,-4.037658373549576,80.74719762524404,7.407600790338634,1.8589010797091812,4,-1.5550022125244283,-3.6000022888183736,-3.907503128051772,-6.400003433227553,1.329994201660142,0,0.05284790432186681,-3.4166607061965046,63.7599983215332,1.1505463673951413,63.83000183105469,-1.1747490833672964,63.58000183105469,0.05284790432186681
7058,2015-04-07,64.33000183105469,66.09999847412111,64.16999816894531,65.73000335693361,2986200.0,-0.020255890296610013,-1.2441748541773103,-0.9459448313546789,76.07800301258837,69.41665652086257,-0.9712323168597408,-2.842620994768879,-2.684312689557089,-5.1392031783342915,16.642102178509365,1.9300003051757955,1.4010162095035597,2.3245018005371065,-1.5089400143022118,6.157943615376432,0.40778089311744736,4.241222707956766,-2.142737757395487,42.52879107098619,-32.131029883956046,1.9167209074196616,4,-0.0800018310546875,-2.270000457763672,-2.5775012969970703,-5.070001602172852,2.1699981689453125,1,0.051764367111321485,-1.4387704260768595,65.66000366210939,-3.4166607061965046,63.7599983215332,1.1505463673951413,63.83000183105469,0.051764367111321485
7059,2015-04-08,64.22000122070311,65.0,63.79999923706055,64.51000213623047,2725000.0,-0.0017099425963092996,-1.1238859781786756,0.20714328532270385,70.74338432546512,71.06010078945064,-0.6260765957797432,-2.5357823506944754,-2.456850185494801,-4.876838524229569,17.10544870116434,1.2000007629394531,1.5435493072791644,2.00700111389159,-1.8345799761909092,5.84858220397409,0.0862105688503334,3.92779165893284,-1.535608616156452,30.132440711149773,-39.73632653120015,1.9207905450412504,4,0.02999877929688921,-2.159999847412095,-2.4800014495849467,-4.960000991821275,1.2799987792968892,2,0.04687016628800911,-1.2441748541773103,64.33000183105469,-1.4387704260768595,65.66000366210939,-3.4166607061965046,63.7599983215332,0.04687016628800911
7060,2015-04-09,65.87999725341797,66.44999694824219,64.43000030517578,64.43000030517578,4132400.0,0.025848583014036253,-1.7862081303208561,-4.999973691825805,75.17798669552829,72.71805215961787,-2.102738409033705,-3.9485080820524843,-3.989278887044364,-6.365287313016246,17.769655469175998,2.2299957275390767,1.8091966838616997,3.3814971923828097,-0.6640877101820308,7.427082094947657,1.3587047411003823,5.40428964366523,-2.7581315416903465,81.37254413084672,14.236139684161728,2.0227924512824234,4,-1.5699996948242188,-3.759998321533203,-4.164997100830078,-6.619997024536133,-0.02999877929686079,3,0.003339423647163553,-1.1238859781786756,64.22000122070311,-1.2441748541773103,64.33000183105469,-1.4387704260768595,65.66000366210939,0.003339423647163553
7061,2015-04-10,66.54000091552734,66.62000274658203,65.69999694824219,65.87000274658203,2663500.0,0.010018270941490215,1.2168765511535986,0.46206867521862205,72.73739745084781,73.91353791379257,-2.4392116712272127,-4.292229414069752,-4.4359790154565815,-6.972229013480131,18.49397156554037,0.9200057983398438,2.07120177164272,3.701000785827638,-0.5065719565750584,7.908573528230335,1.5972144146262934,5.804787157028983,-2.952196830687683,97.16305916696314,32.11012337514828,2.1037863712013465,4,-1.8050003051757812,-4.334999084472656,-4.962501525878906,-7.280000686645508,-0.5200042724609517,4,0.017433063071151222,-1.7862081303208561,65.87999725341797,-1.1238859781786756,64.22000122070311,-1.2441748541773103,64.33000183105469,0.017433063071151222
7062,2015-04-13,65.59999847412111,66.80000305175781,65.37000274658203,66.58999633789061,1617900.0,-0.014126877494329615,1.0283529838268952,-1.4776127900885498,68.7433711163755,73.94808590348259,-1.1831098035883372,-2.9746948017411086,-3.293389058234439,-6.0022945230512335,18.47674748907527,1.4300003051757812,2.1712086527929273,2.4244983673095817,-1.514454779085753,6.363451513704916,0.45502179411191435,4.393974940507249,-1.5270426034026627,59.99989827486941,-3.7903220631336296,1.9694765731976664,4,-0.7749977111816548,-3.30499649047853,-4.1724977493286275,-6.339998245239272,-1.1500015258789205,0,0.012499995638684203,1.2168765511535986,66.54000091552734,-1.7862081303208561,65.87999725341797,-1.1238859781786756,64.22000122070311,0.012499995638684203
7063,2015-04-14,66.62999725341797,66.70999908447266,65.81999969482422,66.02999877929689,2718500.0,0.015701201269130882,1.3420970737338753,-0.6060603725310408,71.12191796065389,74.24691542937542,-1.9213411202696733,-3.6657421910171095,-4.133991233474035,-7.081332622121799,19.070400270537174,1.1100006103515483,2.302385384952345,3.119997215270999,-0.7982515369949965,7.038245967536994,1.160872839137994,5.079121591403997,-2.0661728901124405,94.33314726111442,31.180505338830045,1.9591243761329984,4,-1.5749950408935547,-4.334995269775391,-5.332496643066406,-7.369997024536133,-2.3699951171875,1,0.005402981017428976,1.0283529838268952,65.59999847412111,1.2168765511535986,66.54000091552734,-1.7862081303208561,65.87999725341797,0.005402981017428976
7064,2015-04-15,68.91999816894531,69.16999816894531,66.59999847412111,67.08000183105469,4185800.0,0.034368918053795605,1.1965843734105281,3.066668362092058,74.35005594773136,74.43837267145173,-3.7707379806702477,-5.474844297094393,-6.260174500383506,-9.38072959503846,20.037056842155017,2.5699996948242045,2.501846739965714,4.926498222351071,0.8387698782287316,9.014226566473404,2.8826340502899086,6.970362394412241,-3.9536616417183694,94.72573601961109,32.55994200111472,2.0438641720611668,4,-2.6399993896484375,-5.439998626708984,-7.522497177124023,-9.659997940063477,-3.0400009155273438,2,-0.035113149060351234,1.3420970737338753,66.62999725341797,1.0283529838268952,65.59999847412111,1.2168765511535986,66.54000091552734,-0.035113149060351234
7065,2015-04-16,68.23000335693361,69.27999877929689,67.95999908447266,68.5,2574600.0,-0.010011532651528876,-2.259237630570164,-0.14673759806278563,72.89719414138098,73.69754172130673,-2.671950422748367,-4.423306484173956,-5.4767676632692925,-8.703599816650254,21.723967107844206,1.319999694824233,2.582767668100729,3.863003158569356,-0.3440739352401607,8.070080252378865,1.7594646116645976,5.966541705474114,-2.422934501362988,73.14586987869065,8.492710832092357,2.1035385469047556,4,-1.690004348754897,-4.6950035095214915,-6.657503128051772,-8.970003128051772,-2.7000045776367188,3,-0.04001177227930153,1.1965843734105281,68.91999816894531,1.3420970737338753,66.62999725341797,1.0283529838268952,65.59999847412111,-0.04001177227930153
7066,2015-04-17,66.98000335693361,68.12999725341797,66.45999908447266,68.0,4020600.0,-0.01832038602520414,1.6093901806629274,3.777812314561168,66.15265837453424,72.00021878056728,-1.0249421662745561,-2.8425551131440017,-4.120486806593334,-7.488234666779782,23.230592236759374,1.7700042724609517,2.6459091461529383,2.3105030059814595,-1.7224482274290693,6.343454239391988,0.2940273892761951,4.326978622686724,2.2999954223632812,41.17652797805251,-26.135212823233424,2.0164756167052653,4,-0.440004348754897,-3.4450035095214915,-5.1375036239624166,-7.720003128051772,-2.3800048828125,4,-0.01687077972795481,-2.259237630570164,68.23000335693361,1.1965843734105281,68.91999816894531,1.3420970737338753,66.62999725341797,-0.01687077972795481
7067,2015-04-20,68.33999633789061,69.40000152587889,66.83999633789061,66.83999633789061,5080400.0,0.020304462717173344,-2.4133402506510415,-1.4705930751797232,67.81523333552406,71.08213326089347,-2.1957010366428023,-3.942361571134583,-5.398113685415787,-8.89797914681634,25.030703429709884,2.5600051879882812,2.7001554735738935,3.37699623107909,-0.832496964442953,7.586489426601133,1.2722496333180686,5.481742828840112,-1.8799972534179545,70.3909316807248,2.1949080431651,2.104746597761023,4,-1.7399959564208842,-4.744995117187493,-6.497496604919419,-9.079996109008775,-3.4399948120117188,0,-0.03394790487481947,1.6093901806629274,66.98000335693361,-2.259237630570164,68.23000335693361,1.1965843734105281,68.91999816894531,-0.03394790487481947
7068,2015-04-21,67.34999847412111,68.27999877929689,66.59999847412111,67.84999847412111,3536300.0,-0.014486361088969057,1.470587575312188,-0.3333333333333333,62.973148519592876,70.21877372690767,-0.8183213269978467,-2.6719338551774854,-4.3481281401373835,-7.946271113625485,26.592536707375093,1.7399978637695028,2.7070247779015517,2.1219984054565515,-1.981322306707952,6.225319117621062,0.07033804937429977,4.173658761538803,-0.8899993896484517,30.272062945048273,-37.288807228470404,2.051660356082254,4,-0.4349975585937642,-3.75499725341799,-6.102498054504409,-8.089998245239272,-2.830001831054716,1,-0.04305867248079054,-2.4133402506510415,68.33999633789061,1.6093901806629274,66.98000335693361,-2.259237630570164,68.23000335693361,-0.04305867248079054
7069,2015-04-22,67.06999969482422,67.69000244140625,66.80000305175781,67.45999908447266,2915400.0,-0.004157368754870494,1.0941011740207518,0.779998779296875,61.126368156075664,68.6574827780796,-0.10229282987461374,-2.125216794612129,-4.016283757281755,-7.68230899670467,28.352055486882044,0.8899993896484375,2.522307360271995,1.6034996032714872,-2.3344138878586307,5.541413094401605,-0.36545714229356463,3.572456348836546,-0.5512005615234443,20.74830285038105,-44.432053486673155,1.9689567455650583,4,0.31500244140625,-2.9599990844726562,-6.254999160766602,-7.809999465942383,-2.6100006103515625,2,-0.041896489807358606,1.470587575312188,67.34999847412111,-2.4133402506510415,68.33999633789061,1.6093901806629274,66.98000335693361,-0.041896489807358606
7070,2015-04-23,68.37000274658203,68.73999786376953,67.16000366210939,67.18000030517578,3069600.0,0.019382780045817283,-1.569105186765782,-3.051293086583982,64.59786343091378,67.75309010919803,-1.130866884132189,-3.1894368149619936,-5.222475800121799,-8.98105244872275,29.543498831450464,1.6699981689453125,2.517166701371522,2.6500024795532227,-1.3529011399429862,6.6529060990494315,0.6485506698051182,4.651454289301327,-1.7935795654296953,64.96605700761933,0.34711426406130386,2.0014518097481053,4,-0.9850006103515625,-4.260002136230469,-7.6425018310546875,-9.110002517700195,-4.0500030517578125,3,-0.03641956111064426,1.0941011740207518,67.06999969482422,1.470587575312188,67.34999847412111,-2.4133402506510415,68.33999633789061,-0.03641956111064426
7071,2015-04-24,68.08999633789061,68.72000122070311,67.41000366210939,68.01000213623047,3142000.0,-0.004095457034414385,-1.046885337752056,0.06722188028926333,58.57442833375501,66.62320757779575,-0.6793082109330157,-2.6308313867759097,-4.834826039392141,-8.612305157085238,30.590928684431645,1.3099975585937216,2.6365332873625675,2.1074962615966655,-1.7872974376239625,6.002289960817286,0.16009941198635147,4.0548931112069795,-1.4571015898437452,53.21415142151766,-8.977830461428944,1.947396849610312,4,-0.4799957275390483,-3.5449962615966797,-7.432496070861802,-8.829996109008775,-2.8699951171875,4,-0.03759726386075801,-1.569105186765782,68.37000274658203,1.0941011740207518,67.06999969482422,1.470587575312188,67.34999847412111,-0.03759726386075801
7072,2015-04-27,68.40000152587889,68.97000122070311,68.18000030517578,68.33000183105469,3102100.0,0.004552874205630886,-3.2702435202176687,0.8750596089651662,65.47528221504214,65.99580360606113,-0.6150424329235875,-2.6340490285990796,-5.0568342024213635,-8.823041952437734,32.180225619939115,0.8800048828125,2.5646005071469915,2.1370014190673743,-1.5943280274439928,5.8683308655787485,0.2713366958116836,4.002666142323065,-1.7117646422753836,75.94940783734249,10.804605686969893,1.8656647232556867,4,-0.4700012207031108,-2.970001220703111,-7.865000724792466,-9.140001296997056,-3.709999084472642,0,-0.055555598932553685,-1.046885337752056,68.08999633789061,-1.569105186765782,68.37000274658203,1.0941011740207518,67.06999969482422,-0.055555598932553685
7073,2015-04-28,68.43000030517578,69.0,68.08999633789061,68.13999938964844,2846700.0,0.0004385786349074827,-3.666601459339704,4.1428882833795875,66.1055821835247,65.07975096559372,-0.4055022782671216,-2.3970921176086932,-5.058892134874952,-8.756422247826194,33.53644218220001,0.9100036621093892,2.506179471822577,1.9195001602172823,-1.6892338260427238,5.528234146477288,0.11513316708727928,3.7238671533472854,-1.6875281287267683,74.0908870223819,4.330653410672994,1.8043669931300041,4,-0.5,-2.789999008178725,-7.589999198913574,-9.170000076293945,-4.790000915527344,1,-0.051585543819293145,-3.2702435202176687,68.40000152587889,-1.046885337752056,68.08999633789061,-1.569105186765782,68.37000274658203,-0.051585543819293145
7074,2015-04-29,68.75,69.48999786376953,68.02999877929689,68.29000091552734,3429800.0,0.004676307078724573,-1.9795797619326232,1.5861987319460156,62.23359729426501,63.89490687146972,-0.8405443669551431,-2.4347396089225555,-5.370190269332284,-8.989416142708393,34.92067939525506,1.459999084472642,2.571066985869024,1.9809999465942383,-1.481586851911544,5.443586745100021,0.24970654734134712,3.7122933458471294,-1.9543772365623937,68.24035599563827,-0.04889174017885978,1.7312933992528907,4,-0.7750015258789062,-3.065000534057617,-7.794999122619629,-9.489999771118164,-4.069999694824219,2,-0.061527321555397974,-3.666601459339704,68.43000030517578,-3.2702435202176687,68.40000152587889,-1.046885337752056,68.08999633789061,-0.061527321555397974
7075,2015-04-30,68.45999908447266,69.5,68.30000305175781,68.94999694824219,2692500.0,-0.004218195134943148,-1.9629922669002609,-1.065214867397542,58.450695712092504,63.03913324230952,-0.5749497205080161,-1.8762839736766495,-5.055657720743312,-8.614489869484672,36.19987379135517,1.1999969482421875,2.5175523459776343,1.4594991683959933,-1.7881747618075963,4.70717309859959,-0.16433779670580861,3.083336133497795,-1.556601317021773,50.239103453310605,-13.803043003328412,1.6238369651017983,4,-0.4099998474121094,-2.625,-7.504998207092285,-9.19999885559082,-4.4499969482421875,3,-0.05842828006854639,-1.9795797619326232,68.75,-3.666601459339704,68.43000030517578,-3.2702435202176687,68.40000152587889,-0.05842828006854639
7076,2015-05-01,69.01999664306639,69.23999786376953,68.01000213623047,68.48000335693361,2471100.0,0.008179923547804169,1.5102063059556248,-1.1020319190345857,65.57376821362308,62.7900815620983,-0.910937621828154,-2.131282632696511,-5.578307800950412,-9.076022912710535,37.36456252561794,1.2299957275390625,2.2224855997709767,1.7564968109130774,-1.227468076150899,4.740461697977054,0.26451436738108214,3.2484792544450727,-1.9608027416625617,67.78496341469562,3.098009827537126,1.4919824435319913,5,-0.9699974060058452,-3.184997558593736,-7.854997634887681,-9.759996414184556,-4.989997863769503,4,-0.06809616309528355,-1.9629922669002609,68.45999908447266,-1.9795797619326232,68.75,-3.666601459339704,68.43000030517578,-0.06809616309528355
7077,2015-05-04,69.12999725341797,69.66999816894531,68.79000091552734,69.26999664306639,1982000.0,0.0015937498652809357,-1.1463555332254043,-0.259261352397625,62.42545033156784,62.729226207873296,-1.00251722480958,-2.074343575120608,-5.623767275986388,-9.057498223069231,37.75605247846383,0.8799972534179688,1.9839813701430273,1.692997741699216,-1.3019028542929192,4.687898337691351,0.19554744370314836,3.1904480396952835,-1.9243549860983649,67.46974662076764,6.262972386912452,1.4974502979960695,5,-0.8949966430664062,-3.2099990844726562,-7.8874969482421875,-9.869997024536133,-4.040000915527358,0,-0.05656004901000533,1.5102063059556248,69.01999664306639,-1.9629922669002609,68.45999908447266,-1.9795797619326232,68.75,-0.05656004901000533
7078,2015-05-05,67.66000366210939,70.44999694824219,67.63999938964844,69.68000030517578,3308500.0,-0.021264192820952266,-1.7281460988337425,14.428610354224796,43.18184070071609,60.73538982394446,0.576723742069376,-0.36056981970830293,-4.086607576762468,-7.4896941257619645,37.76165878331072,2.80999755859375,1.8749469028232966,0.056504058837901994,-2.5570896017677143,2.6700977194435183,-1.250292771464899,1.363300889140703,-0.2572129226597326,0.7118964356311667,-53.93112041603846,1.3067968303028077,5,1.144996643066392,-1.0100059509277486,-6.257503509521499,-8.400003433227553,-3.260002136230497,1,-0.04389596600578349,-1.1463555332254043,69.12999725341797,1.5102063059556248,69.01999664306639,-1.9629922669002609,68.45999908447266,-0.04389596600578349
7079,2015-05-06,67.23000335693361,68.72000122070311,66.73999786376953,68.33999633789061,3354000.0,-0.006355310107921119,1.1176475388099147,0.5495023889109109,44.432068620404294,58.49474595611008,1.1530644539355706,0.3230578196365599,-3.5965991761383407,-6.941515777114866,37.82217052906195,1.9800033569335795,1.6062076161253884,-0.5239963531493999,-2.610800692010727,1.5628079857119275,-1.5673985225800635,0.5194058162812638,3.2199935913085795,13.207698492834712,-37.47986471178547,1.0434021694306659,5,1.3649940490722514,-0.5800056457519673,-5.827503204345717,-7.970003128051772,-3.100006103515639,2,-0.05339883665073364,-1.7281460988337425,67.66000366210939,-1.1463555332254043,69.12999725341797,1.5102063059556248,69.01999664306639,-0.05339883665073364
7080,2015-05-07,66.09999847412111,66.94999694824219,65.48000335693361,66.94000244140625,3286800.0,-0.016808044420482116,2.418617648885268,0.7567651162630917,45.03383283188293,56.99023534479097,2.153690156661483,1.5498514102704917,-2.4394344143144693,-5.705569886083438,36.903704951688454,1.75,1.441662866421666,-1.6650012969970618,-3.712155342593107,0.3821527485989833,-2.6885783197950843,-0.6414242741990392,4.3499984741210795,12.474766934744833,-37.787648987900205,1.0235770227980203,5,1.8650016784667827,0.7800006866454936,-4.479998588562026,-6.839998245239272,-2.319999694824226,3,-0.02148257491263439,1.1176475388099147,67.23000335693361,-1.7281460988337425,67.66000366210939,-1.1463555332254043,69.12999725341797,-0.02148257491263439
7081,2015-05-08,67.69999694824219,67.84999847412111,65.90000152587889,66.86000061035156,2798200.0,0.02420572633972906,2.4210491092342137,-0.9999909174303763,46.48352219565451,54.88003978708123,0.550436794631068,0.04343995751506213,-3.955080152759699,-7.176793548361331,36.058069538768585,1.949996948242216,1.368185397746771,-0.12300262451171307,-2.0881094056676233,1.8421041566441971,-1.105556015089661,0.8595507660662349,2.5512002563476557,44.66793669896995,-2.9224328548085623,0.9825533905779525,5,0.2650032043457031,-0.779998779296875,-5.6374969482421875,-8.16999626159668,-4.099998474121094,4,-0.05450509569199513,2.418617648885268,66.09999847412111,1.1176475388099147,67.23000335693361,-1.7281460988337425,67.66000366210939,-0.05450509569199513
7082,2015-05-11,66.41999816894531,67.72000122070311,66.34999847412111,67.69000244140625,2692000.0,-0.018906925214124515,1.060151669859919,-1.5119164396003633,45.04792539936472,52.540300144396774,1.6986687238029106,1.4630312572825375,-2.6041854898566896,-5.773197689504656,35.47337389410726,1.3700027465820028,1.0749003900777439,-1.4440013885498075,-3.240833174659599,0.352830397559984,-2.3424172816047104,-0.5455854954949046,3.640351281738276,18.913400887589628,-29.592508521523104,0.8984158930548989,5,1.5450019836425781,0.7049999237060547,-4.252497673034668,-6.354997634887695,-2.6099967956542898,0,-0.03598312941185633,2.4210491092342137,67.69999694824219,2.418617648885268,66.09999847412111,1.1176475388099147,67.23000335693361,-0.03598312941185633
7083,2015-05-12,66.98999786376953,67.19000244140625,65.84999847412111,66.41999816894531,2327800.0,0.00858174812613477,1.7628695700049257,-0.4488171474570773,49.58676774029814,51.13509686062267,1.0090343009711233,0.9711775361311936,-3.0964936816388757,-6.218543794597778,34.72224854652251,1.340003967285142,0.9385844590378412,-0.8920017242431584,-2.6434227096251988,0.859419261138882,-1.7677122169341715,-0.01629123155214529,2.887137743164061,46.60479945746489,-5.188685601913832,0.8757104926910187,5,0.9750022888183594,0.13500022888183594,-3.907496452331543,-6.014997482299805,-4.6799964904785085,1,-0.02836246583770241,1.060151669859919,66.41999816894531,2.4210491092342137,67.69999694824219,2.418617648885268,66.09999847412111,-0.02836246583770241
7084,2015-05-13,66.5,67.72000122070311,66.44000244140625,67.20999908447266,2522800.0,-0.007314492900357905,-2.084355955105721,-1.2456130957957998,39.45883783800056,49.024890430168014,1.28101822641203,1.339243068873742,-2.5361201682196963,-5.624636676646993,33.07193668258821,1.2799987792968608,0.652946793768848,-1.2609996795654297,-3.0445603242804964,0.522560965149637,-2.152780001922963,-0.36921935720789634,3.2012503169335957,43.03792171001743,-6.796469026681507,0.8917803223575358,5,1.4650001525878906,0.6249980926513672,-3.344999313354492,-5.524999618530273,-4.569999694824219,2,-0.0315789244228738,1.7628695700049257,66.98999786376953,1.060151669859919,66.41999816894531,2.4210491092342137,67.69999694824219,-0.0315789244228738
7085,2015-05-14,65.5,66.86000061035156,65.22000122070311,66.59999847412111,4304200.0,-0.015037593984962405,1.0246871718070978,1.5492956233008657,36.49636430173915,45.79406777329203,2.0305174112503295,2.2390275356725766,-1.469788328781405,-4.5162265518245235,30.981958583058855,1.6399993896484517,0.3118997483987016,-2.124499511718753,-4.157370435143633,-0.09162858829387233,-3.140934973431186,-1.1080640500063197,4.0324004385336,10.646352536414142,-37.159364055272704,1.016435461712437,5,2.3349990844726562,1.9399986267089844,-2.344999313354492,-4.524999618530273,-3.0900001525878906,3,-0.020916072466901192,-2.084355955105721,66.5,1.7628695700049257,66.98999786376953,1.060151669859919,66.41999816894531,-0.020916072466901192
7086,2015-05-15,65.84999847412111,66.36000061035156,65.01999664306639,65.33000183105469,3409200.0,0.005343488154520681,-1.3508696786973555,-0.47272487671575597,36.76009450001679,42.94236156978635,1.3226581435506262,1.897307222605363,-1.736414660507208,-4.776713758363286,30.089467895527676,1.3400039672851705,0.014728804951829488,-1.7180007934570227,-3.884701559518703,0.44869997260465766,-2.801351176487856,-0.6346504104261896,3.423658011342667,30.740756439057837,-12.947096004839711,1.0833503830308397,5,1.884998321533189,1.884998321533189,-2.63500022888185,-4.815000534057631,-2.9599990844726705,4,-0.03143507582065819,1.0246871718070978,65.5,-2.084355955105721,66.5,1.7628695700049257,66.98999786376953,-0.03143507582065819
7087,2015-05-18,66.01999664306639,66.08000183105469,65.22000122070311,65.84999847412111,1795800.0,0.002581597158458404,4.930863937703981,0.3269216661530828,37.6662928753712,42.329522922525804,0.7432766943416453,1.6280602858890916,-1.7813055837767422,-4.837899198055652,28.64753567955646,0.8600006103515767,-0.2196718240016935,-1.4320026397705163,-3.6718581668583568,0.8078528873173241,-2.5519304033144437,-0.312074876226589,2.913367055005594,37.03697424377287,-2.689223060668901,1.1199277635439226,5,0.8500022888183594,1.7150001525879048,-2.549995422363267,-4.899995803832994,-3.3799972534179545,0,-0.03665553305052238,-1.3508696786973555,65.84999847412111,1.0246871718070978,65.5,-2.084355955105721,66.5,-0.03665553305052238
7088,2015-05-19,64.44999694824219,65.33999633789061,64.26000213623047,65.33999633789061,2561500.0,-0.023780669110183728,1.4269549265349264,-5.235346916794616,30.48998485196735,40.78040250381059,2.0227675419474735,3.1301435884021203,-0.09186905967555958,-3.173179029953687,27.553986197416542,1.7599945068359233,-0.6549937465906481,-2.8570022583007812,-5.469185822617163,-0.24481869398439926,-4.163094040458972,-1.5509104761425903,4.17029738542935,5.4911809908954625,-29.362949022733883,1.3060917821581923,5,1.6050033569335938,2.9050025939941406,-0.8899955749511719,-3.2399959564208984,-2.3899955749511648,1,-0.00993011024446011,4.930863937703981,66.01999664306639,-1.3508696786973555,65.84999847412111,1.0246871718070978,65.5,-0.00993011024446011
7089,2015-05-20,64.26000213623047,64.91999816894531,63.97999954223633,64.62000274658203,2021000.0,-0.0029479413655255637,-1.043462396444061,0.40449534520891484,30.769214646224597,39.19544492762634,1.9524878921950233,3.266290953864896,0.23522586089330844,-2.887010243766383,26.464989199543776,0.9399986267089844,-1.0844946043126384,-2.9064971923828153,-5.853211944315547,0.040217559549915904,-4.379854568349174,-1.4331398164164568,3.9242629776969693,9.72230868571807,-22.227947247537564,1.473357375966363,5,1.6549968719482422,2.954996109008789,-0.5850000381469727,-3.0500011444091797,-2.3600006103515696,2,-0.030345482385846556,1.4269549265349264,64.44999694824219,4.930863937703981,66.01999664306639,-1.3508696786973555,65.84999847412111,-0.030345482385846556
7090,2015-05-21,65.87999725341797,65.94000244140625,64.51000213623047,64.68000030517578,2491500.0,0.0252100072102881,1.1666551070421232,-3.333319204848896,36.894805889545566,38.130032004725344,0.333024875093912,1.5285559884557358,-1.2292416986138903,-4.40027517233419,24.63069414578148,1.6800003051757812,-1.1585581801789573,-1.1620018005371122,-4.10502273089871,1.781019129824486,-2.6335122657179113,0.30950866464368687,1.7997559919065367,79.8318007767233,50.24920977363078,1.4715104651807969,5,-0.029996871948242188,1.335000991821289,-0.9999980926513672,-3.1499977111816406,-4.769996643066406,3,-0.05995745465877744,-1.043462396444061,64.26000213623047,1.4269549265349264,64.44999694824219,4.930863937703981,66.01999664306639,-0.05995745465877744
7091,2015-05-22,65.52999877929689,66.06999969482422,65.01000213623047,65.29000091552734,1521300.0,-0.005312666798918508,-1.6500090599578474,0.19999872843102287,35.27002922525294,37.043599096490695,0.3831283818897049,1.7675557701820281,-0.7103913973246705,-3.9504060156638303,22.664315617894196,1.05999755859375,-1.237303003609938,-1.3840003967284957,-4.357627814087394,1.5896270206304024,-2.870814105407945,0.10281331195095333,1.7057840216570384,73.80940703320485,46.994350252339366,1.486813708679449,5,0.32000160217283735,1.6849994659423686,-0.49249935150147905,-1.9949989318847727,-3.829998016357436,4,-0.04761176545100887,1.1666551070421232,65.87999725341797,-1.043462396444061,64.26000213623047,1.4269549265349264,64.44999694824219,-0.04761176545100887
7092,2015-05-26,64.59999847412111,65.41000366210939,64.54000091552734,64.66999816894531,2165900.0,-0.014191978063481936,-8.158173714010509,-0.2916679912260417,36.900645951875894,35.634030008888224,1.1485995475207744,2.5278782341693926,0.40886004093896133,-2.9183824989099634,20.61061241714659,0.9899978637695455,-1.2695157096259777,-2.124000549316392,-5.1822449781900985,0.9342438795573074,-3.6531227637532453,-0.5948783348795388,2.2450903357867134,29.665018498543244,-0.43324447209400674,1.529122214436851,5,1.2500019073486186,2.61499977111815,0.4375009536743022,-1.0649986267089915,-4.590000152587905,1,-0.026470574688290394,-1.6500090599578474,65.52999877929689,1.1666551070421232,65.87999725341797,-1.043462396444061,64.26000213623047,-0.026470574688290394
7093,2015-05-27,64.90000152587889,65.25,63.97999954223633,64.59999847412111,1873800.0,0.004644010198823212,1.5400009155273438,-4.285776566757957,39.913401326392915,35.68453706315404,0.5821750975177338,2.05522959759665,0.27100156659894026,-3.110069283974809,18.668397086978644,1.2700004577636719,-1.4425274364333802,-1.64749755859377,-4.698625464474745,1.403630347287205,-3.1730615115342573,-0.12193360565328248,1.6012765719083433,44.01923045332769,11.297622244735308,1.5255639529404892,5,0.5199985504150533,2.3149967193603658,0.19749927520753374,-1.3050003051757741,-4.550003051757798,2,-0.03482283641132544,-8.158173714010509,64.59999847412111,-1.6500090599578474,65.52999877929689,1.1666551070421232,65.87999725341797,-0.03482283641132544
7094,2015-05-28,64.51999664306639,64.83000183105469,64.06999969482422,64.66000366210939,1548800.0,-0.005855236885641268,2.166653421282683,-0.4666853161081701,42.68516844026723,36.37218196743494,0.7283765414156846,2.2156839936338173,0.8343225281139155,-2.624454886700377,16.416859755850588,0.8300018310546733,-1.527294008461169,-1.8160022735595902,-4.8101956562937715,1.1781911091745911,-3.313098964926681,-0.31890558219249954,1.678728028054735,25.83717997156249,-9.05533290580371,1.4970966913670891,5,0.6500034332275533,2.6950016021728658,0.7350044250488423,-0.9249954223632741,-5.219997406005845,3,-0.03812764100693322,1.5400009155273438,64.90000152587889,-8.158173714010509,64.59999847412111,-1.6500090599578474,65.52999877929689,-0.03812764100693322
7095,2015-05-29,64.45999908447266,65.18000030517578,64.37999725341797,64.70999908447266,1919800.0,-0.0009299064122034739,-2.9024190547078526,1.7856247615930112,32.50538631073745,35.89943661307056,0.6988247276990762,2.0666023477686934,1.0320393622187396,-2.4419977344623334,13.936109309015643,0.8000030517578125,-1.7247818897322986,-1.6759998321533232,-4.606516949084295,1.2545172847776414,-3.141258390618802,-0.21074127368784445,1.4724785711822932,22.966483597715563,-10.247931529789643,1.4652585584654823,5,0.5700016021728516,2.7549991607666016,1.2875022888183594,-0.8649978637695384,-3.779998779296875,4,-0.039714514349262764,2.166653421282683,64.51999664306639,1.5400009155273438,64.90000152587889,-8.158173714010509,64.59999847412111,-0.039714514349262764
7096,2015-06-01,64.31999969482422,64.72000122070311,64.09999847412111,64.37999725341797,1595100.0,-0.0021718801060635062,-1.4800109863281523,0.239990234375,37.06895498744235,35.833065736634026,0.6693605747188229,1.935679151194691,1.3054901848274767,-2.176395220763297,11.704274034763168,0.6200027465820028,-1.7954117282518354,-1.5809993743896484,-4.282600534784322,1.1206017860050252,-2.9317999545869924,-0.2301987941923045,1.3781805872204984,23.77616594685558,-10.782619778633478,1.3508005801973375,6,0.7049999237060547,2.894998550415039,1.4275016784667969,-0.7249984741211009,-4.579998016357422,0,-0.04990670242075523,-2.9024190547078526,64.45999908447266,2.166653421282683,64.51999664306639,1.5400009155273438,64.90000152587889,-0.04990670242075523
7097,2015-06-02,65.22000122070311,65.77999877929689,64.40000152587889,64.48000335693361,1618200.0,0.013992561103064016,-2.066655363879083,-12.333799593081928,39.526633843675555,36.83713784682383,-0.3978973220506248,0.7670587440958485,0.5025032397205251,-2.9679163827015813,8.986023383601427,1.4599990844726705,-1.7316469506360335,-0.4854980468750085,-2.730563151501684,1.759567057751667,-1.6080305991883392,0.6370345054383222,-1.2400016784667827,68.88901133601217,34.372875009569185,1.122532552313337,6,-0.19500160217283735,1.994997024536147,0.8574991226196431,-1.624999999999993,-5.069999694824212,1,-0.05397118049495353,-1.4800109863281523,64.31999969482422,-2.9024190547078526,64.45999908447266,2.166653421282683,64.51999664306639,-0.05397118049495353
7098,2015-06-03,64.69000244140625,65.90000152587889,64.66000366210939,64.97000122070311,2196000.0,-0.008126322744204773,-6.294183645992724,-0.37837782107986706,39.340402588066,37.78949206258399,0.18967259874845865,1.120597573844563,1.1388981889741956,-2.3403594067321336,7.3192698554855,1.2399978637695028,-1.7121199757102659,-0.8669967651367188,-2.9551391429318414,1.221145612658404,-1.91106795403428,0.1770744237608426,-0.6740029144287121,33.879897607791406,0.42346324292570614,1.0440711888975602,6,0.33499717712402344,2.524995803833008,1.9899978637695312,-1.095001220703132,-4.980003356933594,2,-0.07234509109984988,-2.066655363879083,65.22000122070311,-1.4800109863281523,64.31999969482422,-2.9024190547078526,64.45999908447266,-0.07234509109984988
7099,2015-06-04,63.63999938964844,64.54000091552734,63.59000015258789,64.08999633789061,1858900.0,-0.016231303325561997,-2.4545769812316225,1.6071389645776875,39.11005812280997,38.03563119961336,1.2767425384525666,1.9898785239386143,2.2772304617564316,-1.1889718804409597,6.450885192405112,1.1000022888183594,-1.7483029951770988,-1.7374996185302791,-3.837281426178876,0.3622821891183179,-2.7873905223545705,-0.6876087147059877,2.2600021362304545,2.1644678500478207,-32.76545992754787,1.0498909038242972,6,1.1900005340576172,3.3799991607666016,3.1450014114379883,-0.044998168945319605,-3.3400001525878906,3,-0.05169706076493907,-6.294183645992724,64.69000244140625,-2.066655363879083,65.22000122070311,-1.4800109863281523,64.31999969482422,-0.05169706076493907
7100,2015-06-05,64.68000030517578,65.02999877929689,63.18000030517578,63.38999938964844,2867500.0,0.01634193786143423,-1.1637420638638831,-2.8666881421451516,43.66197881622805,38.96807004305504,0.05433511804008617,0.8833290752188958,1.3072269048494718,-2.0984768093454704,6.378260903378321,1.849998474121108,-1.5255573644367217,-0.6264987945556584,-2.719435613635767,1.4664380245244502,-1.6729672040957126,0.4199696149843959,1.2200012207031108,55.14703407420733,18.873946194439057,1.0464684095400543,6,-0.1399993896484375,2.134998321533203,2.149998664855957,-1.0400009155273438,-3.549999237060554,4,-0.08317874215725263,-2.4545769812316225,63.63999938964844,-6.294183645992724,64.69000244140625,-2.066655363879083,65.22000122070311,-0.08317874215725263
7101,2015-06-08,64.01000213623047,65.19999694824219,63.9900016784668,64.43000030517578,1609700.0,-0.010358660571801126,-4.260859469590168,-0.32557974485903374,39.6711439392157,39.27590315275947,0.5431671686287132,1.3309461853912836,2.055709603247294,-1.3029489360867643,5.704992178182296,1.2099952697753906,-1.2999093091113139,-1.111997222900385,-2.9517967457917678,0.727802299991005,-2.0318969843460764,-0.19209746145469353,1.7811993408202937,30.514759505884886,-5.427822821522806,0.9198997614456942,6,0.529998779296875,2.8049964904785156,2.932497024536133,-0.3650016784667969,-4.510002136230469,0,-0.0520231482568545,-1.1637420638638831,64.68000030517578,-2.4545769812316225,63.63999938964844,-6.294183645992724,64.69000244140625,-0.0520231482568545
7102,2015-06-09,64.02999877929689,64.97000122070311,63.9900016784668,64.59999847412111,1943100.0,0.00031239872518451506,-2.015411521667508,1.357148047229791,47.432771729803605,40.11138875313843,0.48479446205659826,1.1833891669230923,2.1176599048108784,-1.1891593141613157,4.995339174478482,0.9799995422363139,-1.2592168118945324,-0.9725006103515454,-2.7672388468289313,0.8222376261258475,-1.8698697285902455,-0.07513149211284542,1.6567546508788809,31.249929876920657,-8.191583378321166,0.8973691182386964,6,0.5100021362304545,2.784999847412095,2.9125003814697124,-0.38499832153321734,-5.1599998474121165,1,-0.06699979982222326,-4.260859469590168,64.01000213623047,-1.1637420638638831,64.68000030517578,-2.4545769812316225,63.63999938964844,-0.06699979982222326
7103,2015-06-10,65.08999633789061,65.58000183105469,64.73000335693361,64.81999969482422,1966300.0,0.016554702152149048,-2.777860666994631,-0.473678574774774,54.585605643562914,41.43365955350462,-0.6095151276906421,-0.027668717562022493,1.13137200228185,-2.0874105573018085,4.797163946499971,1.5500030517577983,-1.1426194326480186,0.1824970245361186,-1.351480302847449,1.7164743519196932,-0.5844916391556723,0.9494856882279095,0.49648696728516484,79.58311743220115,34.87940836938205,0.7669886636917871,6,-0.549995422363267,1.7250022888183736,1.9875030517578267,-1.3599967956542827,-6.769996643066392,2,-0.07589483929861596,-2.015411521667508,64.02999877929689,-4.260859469590168,64.01000213623047,-1.1637420638638831,64.68000030517578,-0.07589483929861596
7104,2015-06-11,64.40000152587889,65.37000274658203,64.29000091552734,65.37000274658203,1253500.0,-0.010600627605352186,1.2268050967437472,-3.592641781344727,40.886720335543025,42.36491888959413,0.06891556783956787,0.523787718041163,1.8853545378948269,-1.286420137515023,4.116767948277979,1.0800018310546875,-1.0043047604308413,-0.4024978637695398,-1.7541562200247114,0.9491604924856247,-1.0783270418971256,0.27333131435804603,1.1800003051757955,50.83335187698822,10.136345890961337,0.6758291781275828,6,0.1399993896484517,1.549999237060561,3.327497482299819,-0.2800025939941264,-4.940002441406236,3,-0.07282612314103087,-2.777860666994631,65.08999633789061,-2.015411521667508,64.02999877929689,-4.260859469590168,64.01000213623047,-0.07282612314103087
7105,2015-06-12,64.12999725341797,64.52999877929689,63.83000183105469,64.01000213623047,1432200.0,-0.004192612827073061,-1.9166799122612412,-0.12370615070001392,41.293523840431604,42.83431542881515,0.32093617251690887,0.7229587648458988,2.20946886869217,-0.9170404249967774,4.359253424110987,0.6999969482422017,-0.9382668623793933,-0.6040019989013672,-1.9456477382964152,0.737643740493688,-1.2748248685988983,0.06682087079616394,1.4500045776367188,17.142595563616073,-18.56592843723475,0.6708228696975274,6,0.410003662109375,1.3850021362304688,3.4925003051757812,-0.009998321533203125,-3.4899978637695312,4,-0.05972241042242199,1.2268050967437472,64.40000152587889,-2.777860666994631,65.08999633789061,-2.015411521667508,64.02999877929689,-0.05972241042242199
7106,2015-06-15,63.77999877929688,64.44999694824219,63.18000030517578,63.40999984741211,2752100.0,-0.005457640559971111,-2.0602401886211443,3.0834498982706595,44.504022818642184,43.38735864825588,0.6551791885434355,0.9591002274930744,2.612882788103825,-0.4857777609462701,4.810723752039872,1.2699966430664062,-0.8993768786635883,-0.8505004882812486,-2.148310857229596,0.4473098806671061,-1.4994056727554224,-0.2015953038070748,1.7040029907226497,24.999920527191122,-10.999125741614883,0.6489051844741773,6,0.7600021362304616,1.7350006103515554,3.642500877380364,0.3400001525878835,-5.5,0,-0.04154903985419722,-1.9166799122612412,64.12999725341797,1.2268050967437472,64.40000152587889,-2.777860666994631,65.08999633789061,-0.04154903985419722
7107,2015-06-16,63.599998474121094,64.20999908447266,63.4000015258789,63.81999969482422,3977000.0,-0.0028222061558618172,-1.612915928332312,-0.5945996102811429,41.144388962110796,43.5878015787053,0.649519791191139,0.9997628756091217,2.784056007809909,-0.22281884702636034,5.286592097483362,0.8099975585937571,-0.7562202960254325,-0.9095008850097628,-2.109403530381158,0.29040176036163245,-1.5094522076954604,-0.30954956232406516,1.7918432373046898,17.49991257990991,-16.762362120165513,0.5999513226856985,6,0.7800025939941406,1.8500022888183594,3.842500686645508,0.5200004577636719,-4.340000152587891,1,-0.06446538635986587,-2.0602401886211443,63.77999877929688,-1.9166799122612412,64.12999725341797,1.2268050967437472,64.40000152587889,-0.06446538635986587
7108,2015-06-17,63.81000137329102,64.76999664306639,63.599998474121094,64.37999725341797,2919500.0,0.0033019324561049945,-1.363628657190278,2.5908759883478663,45.04884359250073,44.24766663089318,0.33700061138330994,0.779310376134994,2.610360773917016,-0.35083356589701253,4.94534607616504,1.1699981689452983,-0.6650120649138529,-0.6674982070922724,-1.9075463709063527,0.5725499567218151,-1.2875222889993196,-0.0474741251852322,1.4933666818847584,28.76713999052456,-6.289830480197256,0.6200240819070422,6,0.5699996948242116,1.6399993896484304,3.734997749328606,0.3099975585937429,-5.150001525878913,2,-0.07741736930088816,-1.612915928332312,63.599998474121094,-2.0602401886211443,63.77999877929688,-1.9166799122612412,64.12999725341797,-0.07741736930088816
7109,2015-06-18,62.31000137329102,64.51999664306639,62.16999816894531,64.16999816894531,6746600.0,-0.023507286753136736,-1.1962569676054122,3.263175858815054,37.51452664728743,43.564616389899776,1.8198800901973513,2.2406078944271357,4.133533084543494,1.2148019784463386,4.776073222402542,2.3499984741210795,-0.7029012764648144,-2.069998168945311,-3.6437824497231404,-0.4962138881674818,-2.8568903093342257,-1.2831060285563964,2.9084319718847595,5.384741788859619,-29.912688296646834,0.7868921403889136,6,1.5649986267089773,2.634998321533196,5.234997749328606,1.809997558593743,-4.569999694824226,3,-0.06403469090881941,-1.363628657190278,63.81000137329102,-1.612915928332312,63.599998474121094,-2.0602401886211443,63.77999877929688,-0.06403469090881941
7110,2015-06-19,61.93000030517578,62.66999816894531,61.33000183105469,61.83000183105469,4032300.0,-0.006098556567808555,-1.436360357611025,-0.05376271311581338,36.497176261458044,43.211953314593366,1.9766350516276603,2.434321065573542,4.4792537593936,1.65314706495586,5.559799737022407,1.339996337890625,-0.7192452461999324,-2.2524993896484347,-4.013908210062411,-0.4910905692344656,-3.1332037998554227,-1.3717949794414466,3.1055269294261763,17.44184241284409,-18.51515205413714,0.8807044102069861,6,1.5250015258789062,2.1650009155273438,5.614998817443848,2.1899986267089844,-3.3800010681152344,4,-0.03988375922059695,-1.1962569676054122,62.31000137329102,-1.363628657190278,63.81000137329102,-1.612915928332312,63.599998474121094,-0.03988375922059695
7111,2015-06-22,62.40999984741211,62.59000015258789,61.2400016784668,62.59000015258789,3288900.0,0.007750678828855273,13.999957614546688,-1.8000305180437934,33.3333182495103,41.645347372338556,1.3922133936109873,1.8009288821899077,3.9485675270773584,1.2722381654804167,6.499384780744444,1.3499984741210938,-0.6466423092241911,-1.616499900817871,-3.4273704192892183,0.19437061765348318,-2.5219351600535447,-0.7110646415821975,2.32908535490607,33.14447132867298,1.297258056136151,0.9054352592356769,6,1.0000019073486328,1.3900012969970703,5.227499008178711,1.7099990844726562,-2.740001678466797,0,-0.028360847013157997,-1.436360357611025,61.93000030517578,-1.1962569676054122,62.31000137329102,-1.363628657190278,63.81000137329102,-0.028360847013157997
7112,2015-06-23,62.88999938964844,63.16999816894531,61.9900016784668,62.06000137329102,4449600.0,0.007691067832236609,-1.4329889609444744,-4.611092273131821,39.26012146946919,39.942515797439256,0.8196992207556804,1.2503584873090006,3.452717606169628,0.8930506813144063,6.957078657225595,1.1799964904785156,-0.6872927212837112,-1.0510004043579073,-2.908728195742299,0.8067273870264771,-1.979864300050096,-0.12213650866571157,1.4991774602845993,46.74221146853105,14.526200683759626,0.9288638956921931,6,0.41500282287597656,0.7700023651123047,4.844997406005859,1.2299995422363281,-4.20000076293946,1,-0.0733026022434714,13.999957614546688,62.40999984741211,-1.436360357611025,61.93000030517578,-1.1962569676054122,62.31000137329102,-0.0733026022434714
7113,2015-06-24,62.63999938964844,63.22000122070313,62.58000183105469,62.599998474121094,2244400.0,-0.003975194823123918,-15.001144492131795,0.04819398930963048,43.40368888553382,40.222178969660455,0.7661928935451385,1.3938257242015197,3.6504303858048672,1.2289023626043374,7.035929587157883,0.6399993896484446,-0.6379820693527449,-1.1880002975463881,-3.074825079264741,0.6988244841719649,-2.131412688405561,-0.2445879066872081,1.434259943137974,42.68292257432002,6.390244916209177,0.9434123908591783,6,0.36499977111815696,1.0150012969970703,4.662498474121094,1.4799995422363281,-4.489997863769538,2,-0.05395914912275357,-1.4329889609444744,62.88999938964844,13.999957614546688,62.40999984741211,-1.436360357611025,61.93000030517578,-0.05395914912275357
7114,2015-06-25,62.06000137329102,62.63000106811523,61.91999816894531,62.459999084472656,1993800.0,-0.009259227682132831,-1.0882311692537054,-9.999713904253113,31.601108620958456,39.145243945274544,1.0944480308143483,1.8762752049154088,4.096498636126306,1.8644681786385249,7.275048401479234,0.720001220703125,-0.7085350847868739,-1.644998550415032,-3.6583691864104892,0.36837208558043244,-2.6516838684127677,-0.6383132324173033,1.7308321940634244,41.41413557591367,7.196325262881864,1.0066853179977313,6,0.9449977874755717,1.594999313354485,4.644998550415032,2.059997558593743,-6.510002136230476,3,-0.05478571464135007,-15.001144492131795,62.63999938964844,-1.4329889609444744,62.88999938964844,13.999957614546688,62.40999984741211,-0.05478571464135007
7115,2015-06-26,61.9000015258789,61.9900016784668,61.31999969482422,61.84000015258789,3623200.0,-0.002578147661482011,4.583310816180561,-0.15000429155896522,34.03931277665234,37.982498385053454,1.0111951823890877,1.9337997765852037,4.140192161957252,2.047096571685451,7.954817251258123,0.740001678466804,-0.9570713286768395,-1.6769985198974666,-3.8102050200490183,0.45620798025409215,-2.743601769973246,-0.6103952698216872,1.6357488525867794,33.33333333333285,-1.2970015944627562,1.0666032500757792,6,1.1049976348876953,1.7549991607666087,4.664997100830085,2.2199974060058665,-6.600002288818352,4,-0.06720516550670697,-1.0882311692537054,62.06000137329102,-15.001144492131795,62.63999938964844,-1.4329889609444744,62.88999938964844,-0.06720516550670697
7116,2015-06-29,61.11000061035156,61.72999954223633,61.02000045776367,61.18000030517578,2159300.0,-0.012762534669681025,-4.67999267578125,-1.1666348782505038,30.21680721091751,36.76832263492087,1.5451124613014855,2.6045203018033902,4.842606293217003,2.8679760076369405,8.524682943593325,0.8800010681152273,-1.0514382111757143,-2.306499481201172,-4.674445088602695,0.06144612620035872,-3.4904722849019407,-1.1225266775004101,2.1961748981142293,4.090914608031309,-29.687803219642422,1.183972803700764,6,1.7849979400634695,2.434999465942383,5.42249870300293,3.009998321533203,-4.779998779296875,0,-0.041891692811689696,4.583310816180561,61.9000015258789,-1.0882311692537054,62.06000137329102,-15.001144492131795,62.63999938964844,-0.041891692811689696
7117,2015-06-30,61.70000076293945,61.88999938964844,61.04999923706055,61.61000061035156,2788100.0,0.009654723395436271,2.5744884625061886,-1.2857220708446866,25.470364328439473,34.59293605002517,0.7344945190005916,1.8311746036137606,4.126226013512081,2.2918414012587505,9.541471952525804,0.8400001525878906,-1.132492496932315,-1.540499305725099,-3.8669275081218757,0.7859288966716775,-2.703713406923484,-0.3772852045267072,1.3318337394420823,30.909094061732084,2.803523892981559,1.1632141011983894,6,1.0699977874755788,1.7600002288818288,4.832498550415039,2.4199981689453125,-5.13999938964843,1,-0.032901176157091316,-4.67999267578125,61.11000061035156,4.583310816180561,61.9000015258789,-1.0882311692537054,62.06000137329102,-0.032901176157091316
7118,2015-07-01,60.0099983215332,61.959999084472656,59.47999954223633,61.75,4174600.0,-0.02739063890614024,1.2962960346572336,-19.333319204848895,22.250322030555253,32.8969133148327,2.0436968512094182,3.3229554458646646,5.69952014035087,3.979795694630724,10.830130933901584,2.479999542236328,-1.2814756278154391,-2.9965015411376967,-5.630219599054783,-0.3627834832206176,-4.313360570096236,-1.6796425121791572,2.780416095494189,16.82534992261622,-8.05809408076874,1.31685902895854,7,1.3400020599365234,2.680002212524407,6.522500991821289,4.1100006103515625,-4.289997100830071,2,-0.02199632947415986,2.5744884625061886,61.70000076293945,-4.67999267578125,61.11000061035156,4.583310816180561,61.9000015258789,-0.02199632947415986
7119,2015-07-02,60.349998474121094,60.68000030517578,59.83000183105469,60.18999862670898,2565100.0,0.005665725080780337,1.0731581371331278,-0.09195384659232077,26.3158070853909,31.765650073047468,1.560539505669361,2.8710385903672915,5.253382810604251,3.636669887866333,11.933885488643897,0.8499984741210938,-1.3983294532845392,-2.4920013427734347,-5.359705688406436,0.3757030028595594,-3.9258535155899352,-1.058149169956934,1.9769578604355473,34.661282527485554,8.43520914055484,1.4338521728164972,7,1.0000019073486328,2.3400020599365163,5.967500686645508,3.770000457763672,-2.5199966430664062,3,-0.036453968581052765,1.2962960346572336,60.0099983215332,2.5744884625061886,61.70000076293945,-4.67999267578125,61.11000061035156,-0.036453968581052765
7120,2015-07-06,59.29999923706055,60.290000915527344,59.0099983215332,59.209999084472656,3464700.0,-0.0173984964972419,-4.2244824874855,0.5625014901175155,24.193563272745024,30.75012174229577,2.4565754152720416,3.6863149790843295,6.140946073151582,4.690179750947593,13.631156846666315,1.3400001525878906,-1.6156223256342201,-3.27300052642822,-6.411320920467318,-0.13468013238912135,-4.842160723447762,-1.7038403294086706,2.6599998474121094,9.83053696699318,-15.866946788420616,1.5691601970195492,7,1.8150005340576172,3.1550006866455007,6.892499923706055,4.819999694824219,-1.7599983215332031,0,-0.0632377748439561,1.0731581371331278,60.349998474121094,1.2962960346572336,60.0099983215332,2.5744884625061886,61.70000076293945,-0.0632377748439561
7121,2015-07-07,60.68000030517578,60.75,58.52999877929688,59.09000015258789,2986000.0,0.02327151915463732,1.5664760787547685,17.666638409697793,35.22268863436996,30.30151809395141,0.9000127407048382,2.1545099923353632,4.620222510100504,3.329254167701407,15.631705023642816,2.220001220703118,-1.6151941761670798,-1.726499366760251,-4.89698949239218,1.4439907588716778,-3.3117444295762155,-0.14125430394428662,0.8079986572265625,62.6822546527068,34.46286536388479,1.585245062815963,7,0.19499969482422586,1.5349998474121094,5.442499160766602,3.954998016357422,-2.0800018310546875,1,-0.08866184972079405,-4.2244824874855,59.29999923706055,1.0731581371331278,60.349998474121094,1.2962960346572336,60.0099983215332,-0.08866184972079405
7122,2015-07-08,59.7400016784668,60.63000106811523,59.47999954223633,60.599998474121094,5344200.0,-0.015491078147354731,1.4999979267994576,-0.5408784359262876,30.819983691361145,28.903328627932225,1.5043978674859062,2.9056057473304406,5.395680459911105,4.270441829103007,17.740365309967892,1.2000007629394531,-1.6002652291311534,-2.451998138427733,-5.738374953667261,0.8343786768117951,-4.095186546047493,-0.8088097308079725,1.2155572509765662,35.27704931524509,6.832539985374002,1.6431884076197638,7,0.8399982452392578,2.4749984741210938,6.379997253417969,4.894996643066406,-2.8400001525878977,2,-0.05708067880154144,1.5664760787547685,60.68000030517578,-4.2244824874855,59.29999923706055,1.0731581371331278,60.349998474121094,-0.05708067880154144
7123,2015-07-09,60.1500015258789,60.77000045776367,59.86999893188477,60.66999816894531,2561800.0,0.006863070570684027,1.4999999999999802,0.6046495122935813,38.65546353177631,29.68714584024532,0.7867864892136396,2.2203780432937066,4.821544599050732,3.833210675812616,19.434332643547915,1.029998779296875,-1.5931267595649743,-1.7949985504150447,-4.901951380285986,1.3119542794558967,-3.348474965350519,-0.24152213547957047,-1.620002746582017,72.32149699507625,39.268063414707285,1.5534764149354723,7,0.10999870300293679,2.0649986267089915,5.9699974060058665,4.919996261596687,-2.8199996948242116,3,-0.059684124048497655,1.4999979267994576,59.7400016784668,1.5664760787547685,60.68000030517578,-4.2244824874855,59.29999923706055,-0.059684124048497655
7124,2015-07-10,59.709999084472656,60.65999984741211,59.66999816894531,60.45000076293945,2622200.0,-0.007315086122099856,-1.4146279057866848,1.4230893378522922,38.41335701259087,30.173150755349603,0.9592617620847932,2.414810359485813,5.078597906249129,4.23149068884527,21.636032456352332,0.9900016784667969,-1.7096478325225064,-2.0005008697509794,-5.034375641978855,1.0333739024768889,-3.517438255864917,-0.4835634836370417,-1.1352002716064362,52.67854557963756,16.921232929625248,1.5169373861139352,7,0.5349998474121094,2.345001220703125,6.409999847412109,6.244998931884766,-2.950000762939453,4,-0.06682294297350122,1.4999999999999802,60.1500015258789,1.4999979267994576,59.7400016784668,1.5664760787547685,60.68000030517578,-0.06682294297350122
7125,2015-07-13,60.29999923706055,60.45000076293945,59.40999984741211,59.63999938964844,3525000.0,0.009881094651386757,1.166662030763851,-0.8918896627093568,39.112486693835365,31.16155958678492,0.1323515628770764,1.6054780635500236,4.318081484577547,3.612196036747598,23.824009818953943,1.0400009155273438,-1.8623553060586815,-1.2190008163452148,-4.088916732460191,1.6509150997697617,-2.653958774402703,0.21595714171227343,-1.681296391296378,79.01781836945649,41.15660489481058,1.4349579580574898,7,-0.05500030517578125,1.7550010681152344,5.625,5.864999771118164,-3.6499977111816477,0,-0.040961814879887926,-1.4146279057866848,59.709999084472656,1.4999999999999802,60.1500015258789,1.4999979267994576,59.7400016784668,-0.040961814879887926
7126,2015-07-14,61.13000106811523,61.459999084472656,60.11000061035156,60.29999923706055,2610000.0,0.013764541319339907,-1.2314041249203957,1.2575788226454245,41.23507224934424,32.913193800218785,-0.7761335862290863,0.5973944622800147,3.305639245038769,2.760302814437722,25.187742591040752,1.3499984741210938,-1.8653641341872742,-0.2564990997314496,-2.9244793357929737,2.4114811363300745,-1.5904892177622116,1.0774910182993125,-2.468272270111065,83.90252979651804,45.2163776169221,1.3339901180307612,7,-0.8850021362304616,0.924999237060554,4.547498703002937,5.034997940063484,-7.040000915527337,1,-0.05872730394013337,1.166662030763851,60.29999923706055,-1.4146279057866848,59.709999084472656,1.4999999999999802,60.1500015258789,-0.05872730394013337
7127,2015-07-15,59.5,60.86000061035156,59.47999954223633,60.81999969482422,4155300.0,-0.026664502529600287,-1.029412424687812,-1.590357569629575,36.25219879439591,34.46895788508997,0.5687937861244876,2.007405519405424,4.726951432841503,4.3711661644796465,26.754356656332334,1.6500015258788991,-1.9388973310542,-1.6815002441406222,-4.261988644346552,0.8989881560653075,-2.9717444442435905,-0.3912560440376538,-0.7263403905370964,4.390252979651839,-32.39449075699093,1.290244200102966,7,0.4949989318847656,2.5550003051757812,6.177499771118164,6.80999755859375,-8.139999389648438,2,-0.015126076065191674,-1.2314041249203957,61.13000106811523,1.166662030763851,60.29999923706055,-1.4146279057866848,59.709999084472656,-0.015126076065191674
7128,2015-07-16,58.86999893188477,60.0,58.68000030517578,59.95000076293945,2326200.0,-0.01058825324563406,1.2372870397310316,0.8181833945033614,36.09415876179076,35.55544140468995,1.13995895619653,2.369841182900494,5.184029777967218,4.98727312995964,29.07344878353434,1.3199996948242188,-1.9300367235546432,-2.0645011901855383,-4.528717121712084,0.3997147413410076,-3.2966091559488078,-0.8323932244222689,2.5900001525878835,6.83448597617897,-28.151646565718913,1.2321079657632723,7,1.124999999999993,3.1850013732910085,6.807500839233391,7.439998626708977,-9.3499984741211,3,-0.033463520328669394,-1.029412424687812,59.5,-1.2314041249203957,61.13000106811523,1.166662030763851,60.29999923706055,-0.033463520328669394
7129,2015-07-17,58.31999969482422,59.099998474121094,57.86999893188477,58.56999969482422,3680700.0,-0.009342606540505116,-1.1391268003688781,0.23148108902358197,34.907254030999994,36.7458514889405,1.5329238451941904,2.746402371461386,5.565012276810776,5.518282593873536,30.584898178362117,1.229999542236321,-1.9621862639984045,-2.4150003433227525,-5.050439540472631,0.22043885382712602,-3.7327199418976917,-1.0972807447478132,3.084399414062503,12.53483966052366,-21.72428473281476,1.3177195985749377,7,1.3449993133544922,3.3000011444091797,7.357500076293945,7.989997863769531,-12.560001373291016,4,-0.01697527210133698,1.2372870397310316,58.86999893188477,-1.029412424687812,59.5,-1.2314041249203957,61.13000106811523,-0.01697527210133698
7130,2015-07-20,59.459999084472656,60.27999877929688,58.88000106811523,58.88000106811523,4831900.0,0.019547314739605692,-3.8275948251480796,-2.319992065429716,43.2432407100769,37.63702394179683,0.4671310375264994,1.488167928138509,4.302187290701326,4.355351012954266,31.207658931557425,1.9599990844726634,-1.7840300083217997,-1.151500892639163,-3.7826451448633804,1.4796433595850544,-2.4670730187512717,0.16407123347294572,1.803024017333989,44.28969596120261,5.95778150709593,1.3155721261121087,7,0.2049999237060547,1.8599987030029297,5.785001754760742,7.189998626708984,-11.71999740600586,0,-0.04540869163323835,-1.1391268003688781,58.31999969482422,1.2372870397310316,58.86999893188477,-1.029412424687812,59.5,-0.04540869163323835
7131,2015-07-21,60.63999938964844,61.43999862670898,59.36000061035156,59.459999084472656,4019600.0,0.01984527957189175,-2.014495878460176,2.0344902428917884,45.85937185678799,39.308067071288704,-0.8036527836626561,0.17788485672958387,2.9589600734133867,3.177888588947141,31.441271622003907,2.0799980163574148,-1.635776447359497,0.11699943542480185,-2.374816039414476,2.60881491026408,-1.1289083019948407,1.3629071728444444,-2.7700004577636648,77.59105586982595,36.73723643536103,1.2459077374196401,7,-0.9750003814697266,0.6799983978271484,4.387500762939453,6.009998321533203,-11.439998626708984,1,-0.06579811846849482,-3.8275948251480796,59.459999084472656,-1.1391268003688781,58.31999969482422,1.2372870397310316,58.86999893188477,-0.06579811846849482
7132,2015-07-22,58.27999877929688,61.70000076293945,52.79999923706055,60.40999984741211,27297500.0,-0.03891821626163172,2.7791915276516788,-1.8050851841075815,43.578326297244395,39.85505182300738,1.4834696209366172,2.2923369081742067,5.1662094726889265,5.52656991243272,33.14249874558638,8.900001525878906,-1.4156691289215502,-2.012501144409171,-4.434296840739542,0.40929455192119946,-3.22339899257436,-0.8016032962439823,3.159999847412095,61.573018007939794,16.949426183090175,1.210897848165187,7,-1.029998779296882,0.5049991607665874,6.7475013732910085,8.534999847412102,-4.529998779296882,2,-0.07189428130526021,-2.014495878460176,60.63999938964844,-3.8275948251480796,59.459999084472656,-1.1391268003688781,58.31999969482422,-0.07189428130526021
7133,2015-07-23,59.2599983215332,59.75,58.4900016784668,58.9000015258789,4051000.0,0.016815366553927458,-1.1355967271093237,-0.16901249536595497,46.13749181165078,40.71328902290293,0.4067172369683476,1.1026670347478955,4.023321395418876,4.5401961166569365,34.98323606741253,1.470001220703118,-1.370168193943634,-0.8635015487670898,-3.0564704006349643,1.3294673031007846,-1.959985974701027,0.2329828771668474,2.44000244140625,72.58424693174094,25.59752028229026,1.0964844259339361,7,-2.009998321533203,-0.47500038146973367,5.655002593994141,7.555000305175781,-4.539997100830071,3,-0.1333107987671176,2.7791915276516788,58.27999877929688,-2.014495878460176,60.63999938964844,-3.8275948251480796,59.459999084472656,-0.1333107987671176
7134,2015-07-24,58.65999984741211,59.63999938964844,58.4000015258789,59.45000076293945,4466800.0,-0.010124847976971219,1.119657785255043,-2.19446652043526,47.65739671277068,41.662723469451294,0.941074029844188,1.5124286582238824,4.465897403554678,5.128669911282941,36.48501498249978,1.2399978637695384,-1.1982797979918303,-1.2934999465942383,-3.378891620375292,0.7918917271868153,-2.3361957834847615,-0.25080410970371503,3.0400009155273438,65.84269219855967,13.57118944465769,1.042695836890526,7,-1.4099998474121094,-1.9073486399179274e-06,6.255001068115234,8.154998779296875,-2.6599998474121094,4,-0.1558131505868332,-1.1355967271093237,59.2599983215332,2.7791915276516788,58.27999877929688,-2.014495878460176,60.63999938964844,-0.1558131505868332
7135,2015-07-27,57.7400016784668,58.36000061035156,57.22000122070313,57.72000122070313,3354500.0,-0.01568356923522729,-1.2352919177073103,-0.0253170058041186,38.86364220916038,41.3992312427642,1.631296216387014,2.2185359502742727,5.246774858282109,6.034710452679178,37.79967521098321,1.4399986267089773,-1.1995173878242582,-2.005498123168948,-4.103241398611168,0.09224515227327146,-3.0543697608900544,-0.9566264854478419,3.781999053955076,55.50563589278045,4.36302516213857,1.0488716377211085,7,-0.4900016784667969,0.26999855041503906,6.6699981689453125,8.569995880126953,-3.3600006103515696,0,-0.20748186714032157,1.119657785255043,58.65999984741211,-1.1355967271093237,59.2599983215332,2.7791915276516788,58.27999877929688,-0.20748186714032157
7136,2015-07-28,58.54999923706055,58.63000106811523,57.0,57.9000015258789,2859700.0,0.014028360496148418,3.0246871718071335,32.499141712771774,45.44758045450644,42.42094031610981,0.4658248970792016,1.2721391300994327,4.2929172369224915,5.221071845518573,38.929489235926326,1.6300010681152273,-1.1496365820080143,-1.067500495910643,-3.126738031210941,0.9917370393896547,-2.097119263560792,-0.037881728260494185,2.797561465454102,64.60673049639918,10.983946474216637,1.0296187676501485,7,-1.2999992370605469,-0.5399990081787109,5.225002288818359,7.340000152587891,-3.80999755859375,1,-0.18462848333824255,-1.2352919177073103,57.7400016784668,1.119657785255043,58.65999984741211,-1.1355967271093237,59.2599983215332,-0.18462848333824255
7137,2015-07-29,59.66999816894531,59.75,57.70000076293945,58.06000137329102,5948200.0,0.019128931622185874,1.3163827196413755,2.4769268690614843,48.25833309341527,43.772515241845866,-0.7012698805553086,-0.008158552382852235,3.0336262573017763,4.122748879938726,39.99634950876691,2.049999237060547,-1.127160273734674,0.15399856567383097,-1.6583614163810196,1.9663585477286816,-0.7521814253535979,1.0601785567012598,1.5066113042602538,97.09084250710227,43.93999275183582,0.9061799910274267,7,-2.4199981689453125,-1.6599979400634766,3.9350032806396484,6.17500114440918,-4.849998474121094,2,-0.17546501973004702,3.0246871718071335,58.54999923706055,-1.2352919177073103,57.7400016784668,1.119657785255043,58.65999984741211,-0.17546501973004702
7138,2015-07-30,58.68999862670898,60.16999816894531,58.34000015258789,59.63000106811523,2551500.0,-0.016423656314880963,-1.2317057285609476,-0.5838536101087335,46.43854486306376,45.05376977874184,0.27995135430114715,0.9147807549970892,3.910687697506823,5.123895574763019,40.1291547566385,1.8299980163574219,-1.2238973766724826,-0.7600009918212933,-2.592640978090877,1.0726389944482904,-1.6763209849560852,0.15631900131349852,2.319078641773686,53.3122903118665,0.09749624612390306,0.9163199931347903,7,-1.4399986267089773,-0.6799983978271413,4.792503356933601,7.155000686645515,-5.430000305175774,3,-0.08417104689555832,1.3163827196413755,59.66999816894531,3.0246871718071335,58.54999923706055,-1.2352919177073103,57.7400016784668,-0.08417104689555832
7139,2015-07-31,58.1500015258789,58.95000076293945,58.11999893188477,58.4900016784668,2468800.0,-0.009200836828514358,-3.149953747413305,0.3617013505616594,42.46671761843007,44.96748943522553,0.886525956378847,1.3507631873862138,4.345474559901582,5.690736736381254,40.296350131487955,0.8300018310546804,-1.1365058225660647,-1.1899982452392663,-3.058924311123455,0.6789278206449225,-2.124461278181357,-0.25553521229717546,2.6948941819753216,36.27767161334087,-13.108387071737319,0.9344630329420928,7,-0.9000015258788991,-0.4350013732910085,5.1799983978271555,7.694997787475593,-4.140003204345696,4,-0.058985386331405154,-1.2317057285609476,58.68999862670898,1.3163827196413755,59.66999816894531,3.0246871718071335,58.54999923706055,-0.058985386331405154
7140,2015-08-03,55.54999923706055,57.61999893188477,55.4000015258789,57.4900016784668,5326400.0,-0.044711990035997795,1.018182259552362,5.705886972814565,32.60597204900698,43.494889456583195,3.2112666612641547,3.8529636298982624,6.755659874557118,8.301140035215852,40.361627421617996,2.75,-1.0650336165474812,-3.6025005340576186,-6.126097843005141,-1.0789032251100963,-4.864299188531383,-2.340701879583854,5.1339985413777995,3.144608317485545,-40.14552144095702,1.261798654473763,8,1.7000007629394531,1.845001220703125,7.780000686645508,10.295000076293945,-2.55999755859375,0,0.00810082392655076,-3.149953747413305,58.1500015258789,-1.2317057285609476,58.68999862670898,1.3163827196413755,59.66999816894531,0.00810082392655076
7141,2015-08-04,55.29999923706055,56.349998474121094,54.959999084472656,55.88999938964844,4635100.0,-0.0045004501068149905,-1.188974627766781,0.304123407267579,35.67529675159879,42.61677506262257,2.932513778337068,3.8780722779797685,6.820307486933103,8.567218424046395,40.25158808615069,1.3899993896484375,-0.9368554388012598,-3.583500480651857,-6.532607855075405,-0.634393106228309,-5.058054167863631,-2.108946793440083,5.226318570550241,6.525915783770328,-39.962831227240294,1.4745536872117755,8,2.2649993896484375,2.0799999237060547,8.030000686645508,10.545000076293945,-1.6199989318847656,1,-0.016636495147160146,1.018182259552362,55.54999923706055,-3.149953747413305,58.1500015258789,-1.2317057285609476,58.68999862670898,-0.016636495147160146
7142,2015-08-05,56.33000183105469,56.86000061035156,55.65999984741211,55.77999877929688,2869800.0,0.018625725283986316,-2.0379730943436316,-0.9322083212103458,41.56707119530015,42.10895054969472,1.784471432939796,2.7189018879133116,5.6430809371984765,7.573178622344912,40.003591651996835,1.5600013732910156,-0.9957301392002407,-2.382997894287108,-5.512390431719368,0.7463946431451518,-3.9476941630032343,-0.8183016255709816,4.041789605145098,26.295642750975638,-24.16773960721104,1.5646962687161297,8,1.2349967956542969,1.049997329711914,6.889997482299805,9.404996871948242,-3.25,2,-0.028226524070718684,-1.188974627766781,55.29999923706055,1.018182259552362,55.54999923706055,-3.149953747413305,58.1500015258789,-0.028226524070718684
7143,2015-08-06,56.56000137329102,56.75,55.38999938964844,55.959999084472656,2619200.0,0.004083073579975283,1.7755127461551337,1.0909071993341926,44.02985402954091,41.70589025155808,1.2641379515119198,2.325381981162117,5.25582314024475,7.363759565629074,39.942701091287155,1.3600006103515625,-1.1953023033089636,-1.9734983444213796,-5.167019302722238,1.220022613879479,-3.5702588235718054,-0.3767378652709539,3.6603542189259812,40.10029112151114,-14.534519926049676,1.5967604791504282,8,1.0049972534179616,0.8199977874755788,6.554998397827134,9.174997329711907,-3.3800010681152415,3,-0.030763819593690345,-2.0379730943436316,56.33000183105469,-1.188974627766781,55.29999923706055,1.018182259552362,55.54999923706055,-0.030763819593690345
7144,2015-08-07,55.72000122070313,56.7599983215332,55.56000137329102,56.0,2289600.0,-0.014851487485722736,-3.000000000000071,-0.46666285198393553,37.0498642400534,41.50435936610175,1.8363543934572917,3.0052137812485924,5.937812405833029,8.230681891673548,39.773685770563226,1.1999969482421804,-1.2153234568558275,-2.6139986038207965,-5.991286690991828,0.7632894833502348,-4.302642647406316,-0.9253545602352773,4.351947244410745,28.571510519817256,-26.241183552079544,1.6886440435855163,8,1.8449974060058523,1.529998779296868,6.29999923706054,9.244997024536126,-2.3000030517578196,4,-0.04414936908249567,1.7755127461551337,56.56000137329102,-2.0379730943436316,56.33000183105469,-1.188974627766781,55.29999923706055,-0.04414936908249567
7145,2015-08-10,57.83000183105469,57.9000015258789,55.59000015258789,55.75,2825600.0,0.03786792110779014,1.0810811739638533,-7.428610354223622,40.8588209131847,40.99449719484378,-0.29003768664274077,0.7385448527990306,3.6929956542875004,6.136035956844957,39.15720353716899,2.3100013732910085,-1.308706403417517,-0.38049812316894815,-3.6334375660613176,2.8724413197234213,-2.006967844615133,1.2459715982772366,2.096507649498122,97.61905997633356,43.800364732087814,1.6264697214461847,8,-0.2650032043457031,-0.5800018310546875,4.189998626708984,7.13499641418457,-2.170001983642578,0,-0.0660557390380393,-3.000000000000071,55.72000122070313,1.7755127461551337,56.56000137329102,-2.0379730943436316,56.33000183105469,-0.0660557390380393
7146,2015-08-11,57.540000915527344,57.709999084472656,56.47999954223633,56.58000183105469,2379800.0,-0.005014713926078662,-1.1206821709505144,0.46153761508271285,47.2180521862238,40.87891042737805,-0.17698328297836952,0.7861059197443865,3.846544265139471,6.437146643461546,39.750834203272476,1.3500022888183594,-1.4046249470737422,-0.4909990310668917,-3.4483929226703296,2.466394860536546,-1.9696959768686142,0.9876979147348308,2.243978360155623,85.65735840798101,31.463791794750755,1.4786969458017194,8,0.024997711181640625,-0.29000091552734375,4.244998931884766,7.189996719360352,-2.25,1,-0.07907541127328543,1.0810811739638533,57.83000183105469,-3.000000000000071,55.72000122070313,1.7755127461551337,56.56000137329102,-0.07907541127328543
7147,2015-08-12,58.599998474121094,59.0099983215332,55.97999954223633,57.31999969482422,3105300.0,0.01842192460424008,1.8857152199265397,1.3333333333333333,47.5336316477476,41.00058673678737,-1.5698035439977502,-0.363406679258091,2.630584137002103,5.369946054988688,39.67915227775173,3.029998779296875,-1.266197217473227,0.6139986038208036,-2.275898372053156,3.5038955796947633,-0.8309498841161727,2.05894709175778,1.0443012007894268,88.67403402247301,35.2863152985564,1.444948487936979,8,-1.614999771118164,-1.3499984741210938,2.9450016021728516,5.8899993896484375,-5.129997253417962,2,-0.08395901530813321,-1.1206821709505144,57.540000915527344,1.0810811739638533,57.83000183105469,-3.000000000000071,55.72000122070313,-0.08395901530813321
7148,2015-08-13,56.9000015258789,58.38000106811523,56.86000061035156,58.18999862670898,2462100.0,-0.029010187585464586,-1.2189805004775462,-1.007811196147152,43.92265433528203,41.16235748310426,-0.16809701631141394,1.2452820006288476,4.168734851137472,7.059487681585182,39.17659286562775,1.7399978637695312,-1.3403366102382392,-0.9874984741211037,-3.884812660425254,1.9098157121830468,-2.4361555672731754,0.461158619030968,2.6074121402746187,38.8406184901301,-12.435785205171634,1.448657093152074,8,0.08499717712403054,0.34999847412110086,4.4974985122680735,7.589996337890632,-2.170001983642571,3,-0.0671353179680817,1.8857152199265397,58.599998474121094,-1.1206821709505144,57.540000915527344,1.0810811739638533,57.83000183105469,-0.0671353179680817
7149,2015-08-14,57.33000183105469,57.9900016784668,56.790000915527344,56.790000915527344,2363800.0,0.007557122911151737,-3.444439734949632,-0.4186063016574749,48.53466754176604,42.932212537855264,-0.8120413828931419,0.777155892513882,3.6123979497614513,6.617434553890156,38.271168399537515,1.2000007629394531,-1.5505693127390643,-0.5079982757568331,-3.4080267159475994,2.3920301644339332,-1.9580124958522163,0.9420159443385501,2.043263546516968,50.8772692999246,0.1302238291743265,1.450014220095383,8,-0.3450031280517578,-0.0800018310546875,3.907498359680176,7.159996032714844,-3.0400009155273438,4,-0.07238795383451258,-1.2189805004775462,56.9000015258789,1.8857152199265397,58.599998474121094,-1.1206821709505144,57.540000915527344,-0.07238795383451258
7150,2015-08-17,56.7599983215332,57.41999816894531,56.54999923706055,57.040000915527344,2434100.0,-0.009942499412458172,-1.485708524749184,-0.5185224430975289,43.49090576171875,43.800613538979704,-0.058501498871173396,1.1958210990381772,4.013309118109184,7.1559811869345396,38.62147562648534,0.8699989318847656,-1.6894922707067934,-0.9430017471313477,-3.775705142184208,1.8897016479215125,-2.3593534446577777,0.47334995039508243,2.481801733228231,25.742544341152417,-22.290855141724393,1.4163516975264283,8,0.4400005340576172,0.4900016784667969,4.39000129699707,7.729999542236328,-2.759998321533203,0,-0.058844260947075955,-3.444439734949632,57.33000183105469,-1.2189805004775462,56.9000015258789,1.8857152199265397,58.599998474121094,-0.058844260947075955
7151,2015-08-18,56.6500015258789,57.27000045776367,56.5,56.77999877929688,1760200.0,-0.0019379280991376202,-2.5813949362147586,0.4642716039291525,38.147577906371616,43.42066984020987,0.2940546584909072,1.045156380033113,3.971048430545544,7.240906997482121,40.05413006998108,0.7700004577636719,-1.7359307528123225,-0.8534986495971779,-3.3583078034845,1.6513105042901444,-2.105903226540839,0.3989059273464832,2.46296251252852,22.112285596301394,-18.901242983855393,1.2524045769436618,8,0.5499973297119212,0.5999984741211009,4.499998092651374,7.839996337890632,-3.440002441406243,1,-0.017475757313343387,-1.485708524749184,56.7599983215332,-3.444439734949632,57.33000183105469,-1.2189805004775462,56.9000015258789,-0.017475757313343387
7152,2015-08-19,54.09000015258789,56.15999984741211,53.91999816894531,56.040000915527344,4342000.0,-0.0451897847190974,1.0456649160853169,15.000322788894422,33.93855247153499,42.29941411154254,2.7970348481676126,3.4521523652664428,6.34526101132132,9.761494922229843,39.3777934985698,2.7300033569335866,-1.4364035213157251,-3.204000091552736,-6.104927535358499,-0.30307264774697273,-4.654463813455614,-1.7535363696498578,4.896704589792591,3.8117011913651107,-34.173612430868566,1.4504637219028813,8,2.374998092651367,3.1599998474121094,7.059999465942383,10.39999771118164,-1.5900001525878906,2,0.022185260853286204,-2.5813949362147586,56.6500015258789,-1.485708524749184,56.7599983215332,-3.444439734949632,57.33000183105469,0.022185260853286204
7153,2015-08-20,51.36000061035156,54.18999862670898,51.349998474121094,53.7599983215332,5902200.0,-0.050471427889351106,-1.3471056402302,1.2307675754771794,29.43670491529805,41.45350751990306,5.265575181349178,5.860425038494846,8.819746247751809,12.424788757960513,38.94707891399561,2.8400001525878835,-1.2607282054021454,-5.538999748229983,-9.32817436142912,-1.7498251350308465,-7.433587054829552,-3.644412441630415,7.502970021922522,0.15063450909063753,-36.478849822591684,1.8945873065995682,8,3.819997787475586,5.164999008178711,9.664999008178711,13.129997253417969,-0.8600006103515625,3,0.04108256591270942,1.0456649160853169,54.09000015258789,-2.5813949362147586,56.6500015258789,-1.485708524749184,56.7599983215332,0.04108256591270942
7154,2015-08-21,49.52000045776367,51.88999938964844,49.43999862670898,51.18999862670898,4832900.0,-0.035825547716544226,-1.6775937830919314,0.695833233992161,30.857146732390888,40.34221038870375,6.8544342077181,7.357808999957356,10.399826978837233,14.18510973199286,38.63495146563177,2.4500007629394602,-1.3163396399907583,-6.921999931335449,-11.85035614451023,-1.9936437181606692,-9.38617803792284,-4.457821824748059,9.042451288184296,1.0025292687206682,-38.215885169129656,2.4641781065873882,8,4.704998016357422,6.049999237060547,11.504999160766602,14.96999740600586,0.9500007629394602,4,0.10520999669449393,-1.3471056402302,51.36000061035156,1.0456649160853169,54.09000015258789,-2.5813949362147586,56.6500015258789,0.10520999669449393
7155,2015-08-24,45.7599983215332,48.65999984741211,44.11000061035156,47.36000061035156,7055800.0,-0.07592896004589966,1.1666659097824261,0.9580862533692763,25.23364523002465,37.899498504681624,9.747284117127215,10.724111895675662,13.85956354125036,17.838767754735628,38.324519307115615,5.409999847412109,-1.5557475451628378,-10.083001899719235,-16.898087918891164,-3.2679158805473065,-13.4905449093052,-6.675458890133271,12.255106237260428,12.537976674111508,-29.5428492787368,3.407543009585963,8,5.80000114440918,7.145002365112305,14.882501602172852,18.399999618530273,6.280002593994141,0,0.18640740618166052,-1.6775937830919314,49.52000045776367,-1.3471056402302,51.36000061035156,1.0456649160853169,54.09000015258789,0.18640740618166052
7156,2015-08-25,47.7400016784668,48.88999938964844,47.0099983215332,47.5,5486500.0,0.04326930571590215,-2.0819562437268813,-0.15000083446383314,28.748147154049406,35.81222244982627,6.963216823020517,8.319259451680246,11.607394820015912,15.76397203724597,38.158748562915086,3.1300010681152344,-1.591406911871168,-7.5624986648559585,-15.145076718780793,0.02007938906887574,-11.353787691818376,-3.7712096378935414,9.16269456445147,30.124492099144145,-13.376667125349247,3.791289026962418,8,3.5049991607666016,5.164999008178711,12.752496719360352,15.554998397827148,3.4399986267089844,1,0.13112689780982523,1.1666659097824261,45.7599983215332,-1.6775937830919314,49.52000045776367,-1.3471056402302,51.36000061035156,0.13112689780982523
7157,2015-08-26,49.20000076293945,49.34000015258789,47.70000076293945,48.81000137329102,4411500.0,0.030582300652310046,3.8955339452048556,1.6249860923467876,32.83582142663967,34.58035212664378,4.503159722345295,6.360776843905413,9.892387063570709,14.186370397055846,38.73235098189435,1.6399993896484375,-1.8397942733799724,-5.578999710083011,-13.335667453942875,2.177668033776854,-9.457333582012943,-1.7006658381530784,6.679279829373478,50.49604319691377,6.293516166924739,3.878333871929931,8,1.8500003814697266,3.7049999237060547,11.292497634887695,13.65999794006349,4.149997711181641,2,0.08150402966159676,-2.0819562437268813,47.7400016784668,1.1666659097824261,45.7599983215332,-1.6775937830919314,49.52000045776367,0.08150402966159676
7158,2015-08-27,53.75,53.86000061035156,50.04999923706055,50.349998474121094,5948000.0,0.09247965785577583,1.1049715373218316,8.71796627411104,46.08349681673769,34.30799982386286,-0.6041946414647654,1.4985404616235556,5.12822275990937,9.565269040538155,38.7793208591417,4.659999847412109,-2.1239142977180308,-0.7820005416870117,-8.325987410498058,6.761986327124035,-4.553993976092535,2.9899928927185115,1.1877381937560187,98.87178861177884,50.51538916985477,3.7719934344055215,8,-2.9850006103515625,-1.6100006103515625,4.267498970031738,6.574998855590827,0.8800010681152273,3,-0.023255813953488413,3.8955339452048556,49.20000076293945,-2.0819562437268813,47.7400016784668,1.1666659097824261,45.7599983215332,-0.023255813953488413
7159,2015-08-28,54.72000122070313,55.04999923706055,53.06999969482422,53.56000137329102,4012600.0,0.01804653433866288,1.1758285981375183,0.3411762725936564,43.523531166915966,34.31162486888476,-2.2164414115529354,0.27236080015769915,3.9992692334528144,8.530840763500777,38.56631917334553,1.9799995422363281,-2.509564248884068,0.3595006942749066,-6.9916599436793945,7.710661332229208,-3.3160796247022404,4.035081013252054,-10.61000061035157,96.98356437128103,52.59240964277616,3.67558031897715,8,-4.030000686645515,-2.5800018310546946,3.297497749328606,5.539999008178697,0.5900001525878906,4,-0.07711990362870291,1.1049715373218316,53.75,3.8955339452048556,49.20000076293945,-2.0819562437268813,47.7400016784668,-0.07711990362870291
7160,2015-08-31,56.0,56.04999923706055,53.45000076293945,54.13999938964844,3728900.0,0.02339179003549785,1.6530609067306083,1.6034490129469527,46.91999816894531,35.28633823139295,-4.040483131841064,-1.0247351896596513,2.5841650382908057,7.166698578594016,37.350824337773936,2.5999984741210938,-2.7051751990899504,1.6169994354248018,-5.752223179445565,8.986222050295169,-2.0676118720103815,5.301610742859985,-11.67119941711426,99.44691115047713,57.78572857880943,3.6846113074351834,8,-5.864999771118164,-3.8600006103515625,1.9549989700317383,4.260000228881829,0.6800003051757812,0,-0.09874997820172982,1.1758285981375183,54.72000122070313,1.1049715373218316,53.75,3.8955339452048556,49.20000076293945,-0.09874997820172982
7161,2015-09-01,54.38000106811523,55.33000183105469,53.58000183105469,54.099998474121094,5127300.0,-0.02892855235508518,-1.6515234272271977,0.15053897963033983,41.744919445865996,36.15371233965195,-3.1026199431548562,0.5510589179743235,4.0319742568135055,8.68174127300739,35.952009749816604,2.4199981689453125,-3.089889782191392,0.043000411987300424,-7.313595652280483,7.399596476255084,-3.635297620146595,3.721298444121196,-9.58235253906249,80.00001827400213,42.45625090774308,3.678298032133892,9,-4.300001144409173,-2.2400016784667898,3.2499990463256907,5.879999160766602,2.9500007629394602,1,-0.04303052788941375,1.6530609067306083,56.0,1.1758285981375183,54.72000122070313,1.1049715373218316,53.75,-0.04303052788941375
7162,2015-09-02,54.7400016784668,55.22000122070313,53.40999984741211,55.16999816894531,2968500.0,0.006620092005894529,5.830160432426052,-1.535687524693163,45.54087655172861,37.9430647436998,-3.7556703528088846,0.06938952765152351,3.4849428053948017,8.232821433500277,34.87453754740378,1.8100013732910227,-3.3772298122860676,0.4825010299682617,-6.81755813298286,7.782560192919384,-3.167528551507303,4.132530611443826,-9.492259121093745,78.16670735677084,39.10211474340595,3.6500295814755623,9,-4.660001754760742,-2.6000022888183594,2.889998435974121,5.089998245239258,1.6999969482421804,2,-0.06503473262938209,-1.6515234272271977,54.38000106811523,1.6530609067306083,56.0,1.1758285981375183,54.72000122070313,-0.06503473262938209
7163,2015-09-03,54.81999969482422,55.93999862670898,54.31999969482422,54.7599983215332,5413000.0,0.001461417864532022,-2.4468112736643315,-0.1395392162951003,44.742350550022714,39.485865167881116,-3.6802733015909297,-0.15562796448418936,3.2230468414009508,8.047020503280379,33.542899632658305,1.6199989318847585,-3.614189512806263,0.6494991302490263,-6.576114932378324,7.875113192876377,-2.9633079010646455,4.262306161562698,-9.14016687026367,58.72484123560368,20.2806033289404,3.612807031313675,9,-4.739999771118164,-2.6800003051757812,2.810000419616699,4.760000228881836,0.8600006103515625,3,-0.02681505342733359,5.830160432426052,54.7400016784668,-1.6515234272271977,54.38000106811523,1.6530609067306083,56.0,-0.02681505342733359
7164,2015-09-04,53.2599983215332,54.40999984741211,53.11999893188477,53.959999084472656,3728700.0,-0.028456792812392218,-1.632656159376593,-11.666412359336258,42.96057941659379,41.45552452194435,-1.7142319202571414,1.2760504362871785,4.597970503450668,9.454508713555583,32.286024423694805,1.700000762939446,-3.623967970409808,-0.7875020980834933,-7.985756266578704,6.410752070411718,-4.386629182331099,2.8116249861641123,-7.165358840472656,4.778135667806071,-33.81569885033956,3.599127084247607,9,-1.7299995422363281,-1.6999988555908203,4.370001792907715,6.180002212524414,1.7600021362304688,4,0.025722921324767167,-2.4468112736643315,54.81999969482422,5.830160432426052,54.7400016784668,-1.6515234272271977,54.38000106811523,0.025722921324767167
7165,2015-09-08,54.0099983215332,54.43000030517578,53.38000106811523,54.290000915527344,4247700.0,0.014081863004805406,2.749988079100304,0.40000326973694966,44.8235239031139,43.24167749406263,-1.308503885431925,0.23736139475062146,3.6729500187154684,8.565825669979468,31.8330466755681,1.1700019836425781,-3.272286336539395,0.1534980773925767,-6.821420412860036,7.128416567645189,-3.333961167733733,3.6409573225188865,-7.5171444502326565,31.560265459670976,-8.741703521654212,3.487459245126307,9,-2.134998321533203,-2.4499988555908203,3.472501754760742,5.42500114440918,1.0,1,0.02406967398922366,-1.632656159376593,53.2599983215332,-2.4468112736643315,54.81999969482422,5.830160432426052,54.7400016784668,0.02406967398922366
7166,2015-09-09,52.9900016784668,55.11000061035156,52.88000106811523,54.5,3346500.0,-0.018885330027121006,-1.5780348350308244,5.3928011879947135,47.70451060903014,44.89375406988379,0.597338193986829,0.9475891974127535,4.527933170867371,9.459759037003792,31.239130175741792,2.2299995422363352,-2.8258492213134403,-0.6389986038208022,-7.401629447497399,6.1236322398557945,-4.020314025659104,2.7423168180174997,-6.11486199253585,3.594794056048901,-39.61594001661253,3.381315421838299,9,0.05999755859375,-1.430002212524414,4.332498550415039,6.444997787475586,3.1999969482421804,2,0.06963575221414775,2.749988079100304,54.0099983215332,-1.632656159376593,53.2599983215332,-2.4468112736643315,54.81999969482422,0.06963575221414775
7167,2015-09-10,53.68000030517578,54.33000183105469,52.209999084472656,53.11999893188477,3043500.0,0.013021298449767293,1.2795674225628553,-0.3708622488549533,55.29197054886398,45.91691781789782,0.6813039124289304,-0.13692239461042988,3.6585162984844004,8.624714413140993,31.63444853937661,2.1200027465820312,-1.8007884466285873,0.2969999313354492,-6.049388092983186,6.6433879556540845,-2.876194080823865,3.4701939434947633,-6.43786623719965,39.41022523079952,-8.865324513848144,3.1731940121593163,9,0.4499988555908203,-2.1200008392333984,3.7924985885620117,5.754999160766602,0.15000152587890625,3,0.06799555710000571,-1.5780348350308244,52.9900016784668,2.749988079100304,54.0099983215332,-1.632656159376593,53.2599983215332,0.06799555710000571
7168,2015-09-11,53.08000183105469,53.68000030517578,52.209999084472656,53.68000030517578,4253400.0,-0.011177318753912924,3.9000165303968566,-1.0714232191878938,58.60735487776825,47.59289823021474,1.3145024827688232,0.17098414215944047,4.12290744204671,9.090512835766681,32.051130398601615,1.470001220703125,-0.91564892750079,-0.1119985580444336,-6.2388494821126415,6.014852366023774,-3.1754240200785375,2.9514269039896703,-5.485553156315177,30.000078924729483,-23.25323310181761,3.0634254620341044,9,1.049997329711914,-1.5200023651123047,4.3924970626831055,6.354997634887695,0.25,4,0.06330061566969492,1.2795674225628553,53.68000030517578,-1.5780348350308244,52.9900016784668,2.749988079100304,54.0099983215332,0.06330061566969492
7169,2015-09-14,53.18000030517578,53.77999877929688,52.54999923706055,52.63999938964844,2735300.0,0.001883919944829282,-2.4166596024244678,-0.9000038147069669,71.79789985362044,50.35710952851198,1.087437736954044,-0.26969041308307595,3.8747068008860808,8.860004153121821,32.43858383441155,1.2299995422363352,-0.14603762159259048,0.1954999923706069,-5.614163429395568,6.005163414136781,-2.7093317185124803,3.100331703253694,-5.247329607943428,33.44830035595053,-23.924353048610378,2.904831710883086,9,0.8949985504150391,-1.6200008392333984,4.292498588562012,6.170000076293938,-0.01000213623046875,0,0.04701015392353591,3.9000165303968566,53.08000183105469,1.2795674225628553,53.68000030517578,-1.5780348350308244,52.9900016784668,0.04701015392353591
7170,2015-09-15,53.41999816894531,53.9000015258789,53.040000915527344,53.43000030517578,1979300.0,0.004512934606850205,-1.233777557592253,-0.01852244309752893,68.58639135580893,53.33949529628341,0.49503820375899465,-0.8145024631778028,3.5200897511424074,8.468809349217707,32.7078051436788,0.8600006103515554,-0.010675210706907023,0.6024978637695284,-4.9358923872599405,6.140888114798997,-2.166697261745206,3.371692989284263,-5.162634330119829,41.724084407367364,-18.30647190445727,2.769195125514734,9,0.6550006866455078,-1.8599987030029297,3.9875011444091797,5.930002212524407,0.9900016784667969,1,0.02995137296257888,-2.4166596024244678,53.18000030517578,3.9000165303968566,53.08000183105469,1.2795674225628553,53.68000030517578,0.02995137296257888
7171,2015-09-16,55.65999984741211,55.77999877929688,53.56999969482422,53.66999816894531,2543200.0,0.04193189358379601,-1.0182652696853374,-198.95766590389016,70.11208946254538,56.06963006415194,-1.7257862302112272,-3.3017582964616565,1.1446463370431132,6.093572153872238,32.61868639198913,2.3600006103515696,0.1838066291177114,2.8919996261596665,-2.5183826756369427,8.302381927956276,0.18680847526136546,5.597190777057968,-7.090930592657223,96.63868509404226,33.93965371386755,2.705191150898304,9,-1.585000991821289,-4.100000381469727,1.7474994659423828,3.69000053405761,-0.06999969482421875,2,-0.011678072721179267,-1.233777557592253,53.41999816894531,-2.4166596024244678,53.18000030517578,3.9000165303968566,53.08000183105469,-0.011678072721179267
7172,2015-09-17,55.290000915527344,56.13999938964844,55.0099983215332,55.56999969482422,2220100.0,-0.006647483523160136,-1.6904660266482594,-0.1407027854934278,56.48149099563685,57.37397900255351,-1.4187634743471165,-2.990577261298043,1.402415199756085,6.319861206520926,31.357302125133664,1.1300010681152344,0.1749462668038717,2.462000656127927,-3.0360167413094743,7.960018053565328,-0.2870080425907702,5.211009354846624,-6.421694461480229,78.37154177821178,19.41169192308577,2.7490086987187,9,-1.1150016784667969,-3.730001449584961,2.1174983978271484,4.059999465942376,-1.3600006103515625,3,0.016277766255722526,-1.0182652696853374,55.65999984741211,-1.233777557592253,53.41999816894531,-2.4166596024244678,53.18000030517578,0.016277766255722526
7173,2015-09-18,53.47000122070313,54.45000076293945,53.15999984741211,54.18999862670898,4364500.0,-0.03291733884404935,1.0806438215831589,2.571430517711121,45.09033319448981,57.610618311208626,0.2118821133668618,-1.0586754041652924,3.073504786305662,7.983629846622605,29.501438827010794,2.1300010681152344,0.40686351597391024,0.5365009307861399,-4.923756723109854,5.996758584682134,-2.193627896161857,3.2666297577341368,-4.165393190519936,25.62679511251251,-27.34504204331496,2.730128826947995,9,0.7049980163574148,-2.2250003814697337,3.6474981307983327,5.879999160766587,-1.0100021362304759,4,0.006732758596088573,-1.6904660266482594,55.290000915527344,-1.0182652696853374,55.65999984741211,-1.233777557592253,53.41999816894531,0.006732758596088573
7174,2015-09-21,54.72999954223633,55.02999877929688,53.47999954223633,54.29999923706055,5218400.0,0.02356458374355408,2.0097108233829832,-0.5972247977408551,45.003927251161294,57.63066312765833,-0.9137594841634922,-2.0114698390746355,1.690352207215355,6.568031727896084,26.965663171219568,1.55999755859375,0.5177891418791774,1.5359992980957031,-3.732310902565935,6.804309498757341,-1.0981558022351123,4.170154398426519,-5.015268030485217,54.51611156641392,7.116419809285027,2.6341551003308177,9,-0.5550003051757812,-3.6799983978271484,2.3874998092651367,4.620000839233391,-3.229999542236328,0,-0.025580078985771415,1.0806438215831589,53.47000122070313,-1.6904660266482594,55.290000915527344,-1.0182652696853374,55.65999984741211,-0.025580078985771415
7175,2015-09-22,54.290000915527344,54.97000122070313,53.02000045776367,53.31000137329102,3932700.0,-0.008039441446905715,-1.4999987773417054,2.2790670853959134,49.60971269971355,57.84235224884539,-0.4803829757162319,-0.9482775955846634,1.9805242015095672,6.852922794737154,23.41372836994878,1.9500007629394602,0.6335544285400516,0.6695005416870146,-3.2811283072045825,4.620129390578612,-1.305813882758784,2.644814966132813,-4.189753331102395,40.70515681223247,-2.464615262080642,1.9753144244457967,9,-0.11500167846679688,-3.5250015258789062,2.827498435974121,5.059999465942376,-1.4900016784667969,1,-0.020630000510125313,2.0097108233829832,54.72999954223633,1.0806438215831589,53.47000122070313,-1.6904660266482594,55.290000915527344,-0.020630000510125313
7176,2015-09-23,54.0,54.61999893188477,53.72000122070313,54.61999893188477,1725800.0,-0.005341700324864029,1.9032234247425948,-0.6326522668265325,46.77136790331562,56.89561862156223,-0.03581339205168632,-0.17417722311448358,2.0874820145095327,6.975613562335447,19.817335184839905,0.8999977111816406,0.9279796941198839,0.06649971008300781,-2.7522290270283847,2.8852284471944003,-1.3428646584726849,1.4758640786387005,-3.53736730726164,31.410252491475006,-7.029738734399132,1.4093643685556958,9,0.17499923706054688,-3.309999465942383,3.22499942779541,5.190000534057617,-1.4099998474121094,2,0.007592589766890923,-1.4999987773417054,54.290000915527344,2.0097108233829832,54.72999954223633,1.0806438215831589,53.47000122070313,0.007592589766890923
7177,2015-09-24,53.209999084472656,53.9900016784668,53.0,53.31000137329102,3452900.0,-0.014629646583839695,-2.8076954113633863,0.16129429209557408,43.3853662206257,55.204286548546385,0.7604791529905626,0.9819934435731454,2.734033841421322,7.590255551377808,16.431581000526695,1.0,1.1042437429837122,-0.9240011215209947,-2.704201136255044,0.8561988932130546,-1.8141011288880193,-0.03390111415397001,-2.406724389919688,10.344788706985938,-24.474716143662675,0.8901000073670238,9,1.135000228881836,-3.0749988555908203,4.015000343322754,5.980001449584961,-0.529998779296875,3,0.044728455347967655,1.9032234247425948,54.0,-1.4999987773417054,54.290000915527344,2.0097108233829832,54.72999954223633,0.044728455347967655
7178,2015-09-25,52.5,53.849998474121094,51.97000122070313,53.7599983215332,2630200.0,-0.01334333953559197,1.6111097865621764,12.599694831202614,46.64311347017507,52.40931028371913,1.5416766140364544,1.6796611994410426,3.3096859011532658,8.142458427163156,15.483233907471272,1.8799972534179616,1.2511312500318184,-1.571500205993651,-3.490801501787189,0.3478010897998871,-2.5311508538904164,-0.6118495580968855,-1.3765218237413066,17.320235364515575,-20.419448508472463,0.9596506478967687,9,1.5550003051757812,-2.375,4.357499122619629,6.690000534057617,0.7900009155273438,4,0.027238101050967245,-2.8076954113633863,53.209999084472656,1.9032234247425948,54.0,-1.4999987773417054,54.290000915527344,0.027238101050967245
7179,2015-09-28,50.5,52.09000015258789,50.459999084472656,51.93999862670898,3266400.0,-0.03809523809523807,-1.1447376016102033,1.1428575753630723,36.03817978378505,48.792842331272034,3.488380346803673,3.528191405873933,5.167059589064955,9.978296216591161,15.211689443346959,2.0400009155273438,1.0841578488102712,-3.3605001449584933,-5.828923788303307,-0.8920765016136798,-4.594711966630896,-2.12628832328609,5.6399993896484375,0.8869378399181221,-36.07976262266934,1.2342118216724058,9,2.799999237060547,-0.375,5.352499008178711,7.965000152587891,3.9599990844726562,0,0.038811863058864526,1.6111097865621764,52.5,-2.8076954113633863,53.209999084472656,1.9032234247425948,54.0,0.038811863058864526
7180,2015-09-29,50.47000122070313,51.56000137329102,49.97000122070313,51.0099983215332,2423000.0,-0.0005940352336013532,-1.0649391505099262,0.3749983443138408,39.11915997529341,45.34918349935515,3.4150440916034697,3.2914065445012213,5.014391611872519,9.860334692713948,15.411953952361424,1.5900001525878906,0.8721188750520241,-3.1139989852905217,-5.802425509841399,-0.4255724607396445,-4.45821224756596,-1.769785723015083,5.556398162841788,10.752693464723057,-29.178076684188085,1.3442132622754372,9,2.584999084472649,-0.3450012207031321,4.427497863769524,7.039999008178704,1.0900001525878906,1,0.020408138584992797,-1.1447376016102033,50.5,1.6111097865621764,52.5,-2.8076954113633863,53.209999084472656,0.020408138584992797
7181,2015-09-30,52.040000915527344,52.13999938964844,50.81999969482422,50.849998474121094,4118900.0,0.031107581867467538,-1.11199951171875,-2.2037200562317945,43.41893854598089,43.89778878272671,1.427682587874635,1.6201787821511076,3.238161744634006,8.12445463053713,15.495620369379578,1.6699981689453054,0.43689113428887083,-1.426999282836917,-4.172629801768608,1.3186312360947738,-2.7998145423027623,-0.05418402337107153,3.744142541503905,51.49252385846138,11.021024165581736,1.3728152594658443,9,0.45999908447266336,-0.46500205993652344,0.19249916076660156,2.700000762939453,-2.1599998474121165,2,0.014604118143019429,-1.0649391505099262,50.47000122070313,-1.1447376016102033,50.5,1.6111097865621764,52.5,0.014604118143019429
7182,2015-10-01,51.18000030517578,52.97000122070313,50.52999877929688,52.63000106811523,2681500.0,-0.016525760861294758,1.2910809557154908,-1.218485536236338,42.53143678005799,43.61346695890094,1.8364962113836896,2.318677976397211,3.953768394406751,8.83232789256298,15.35392490584937,2.44000244140625,0.05186076356123692,-2.108999824523927,-4.966454276895014,0.7484546278471598,-3.5377270507094707,-0.6802725983383837,4.3715774624023425,31.18556548994303,-10.172189757303627,1.4287272261855422,10,1.3199996948242259,0.7399997711181641,0.8950004577636719,3.259998321533196,0.9000015258789062,3,0.027549821004387853,-1.11199951171875,52.040000915527344,-1.0649391505099262,50.47000122070313,-1.1447376016102033,50.5,0.027549821004387853
7183,2015-10-02,53.349998474121094,53.349998474121094,50.58000183105469,50.66999816894531,3167100.0,0.0423993387261834,1.0671614385392558,-1.8482751000371036,50.574706714386075,44.23244245481481,-0.39371814767144286,0.03468254790124092,1.630021594606113,6.512175111997564,15.45606858617342,2.7699966430664062,-0.5262638261634578,0.13449840545654013,-2.6312958252045107,2.900292636117591,-1.2483987098739888,1.517395520787069,1.9783162315820277,100.0,55.26063059083097,1.3828971153305258,10,-0.8799972534179616,-0.2949981689453125,-1.37249755859375,1.0900001525878835,-1.6899986267089844,4,-0.01255854148281399,1.2910809557154908,51.18000030517578,-1.11199951171875,52.040000915527344,-1.0649391505099262,50.47000122070313,-0.01255854148281399
7184,2015-10-05,54.63000106811523,54.90999984741211,53.56999969482422,54.04999923706055,3212800.0,0.023992551651431437,1.3508787193318252,0.21641856903319945,53.82186686921754,44.7004595847597,-1.8879336351223657,-1.1988879576258924,0.22731685149268088,5.095760528514354,14.862851581486206,1.5600013732910156,-0.7714772993769827,1.3460008621215778,-1.491369002526298,4.1833707267694535,-0.07268407020236367,2.764685794445519,0.4839810981878969,94.33200694058861,47.17835934603629,1.418684932323939,10,-2.19000053405761,-1.575000762939446,-3.1775016784667898,-0.19000244140625,-4.79999923706054,0,-0.024528649576944117,1.0671614385392558,53.349998474121094,1.2910809557154908,51.18000030517578,-1.11199951171875,52.040000915527344,-0.024528649576944117
7185,2015-10-06,55.31000137329102,56.38999938964844,54.27000045776367,55.0,3408900.0,0.01244737858100975,-1.3954783995517193,0.5344834390045174,48.773656074084826,44.9229360481785,-2.691020674961237,-1.8725060103056208,-0.5403549639723408,4.297884669713696,14.21263851017563,2.1199989318847656,-0.6992326304783276,1.9610010147094812,-1.003127644912034,4.9251296743309965,0.4789366848987271,3.4430653445202353,-5.340000152587891,81.57000164044995,38.995599900821276,1.4820643298107565,10,-2.1300010681152415,-2.1300010681152415,-3.8950014114379954,-0.8700027465820455,-6.310001373291023,1,-0.015367967234020563,1.3508787193318252,54.63000106811523,1.0671614385392558,53.349998474121094,1.2910809557154908,51.18000030517578,-0.015367967234020563
7186,2015-10-07,56.68000030517578,58.22999954223633,55.93999862670898,56.13000106811523,3471000.0,0.024769461180059293,-3.924711335343159,1.7741832277117893,54.551406991564704,46.163607244949496,-4.068756044485809,-3.1114088285001884,-2.0100261328685605,2.8111914875682658,14.134153606732053,2.9199981689453054,-0.6857730094826522,3.1465000152587876,-0.16280600118956556,6.455806031707141,1.4918470070346075,4.801153023482968,-6.5815991210937455,79.8701417729621,40.09613791326407,1.6546530082241784,10,-2.5799999237060547,-2.5799999237060547,-5.5425004959106445,-2.365001678466804,-8.540000915527344,2,-0.09033166733094078,-1.3954783995517193,55.31000137329102,1.3508787193318252,54.63000106811523,1.0671614385392558,53.349998474121094,-0.09033166733094078
7187,2015-10-08,57.33000183105469,57.43000030517578,55.43999862670898,56.68000030517578,1778900.0,0.011467916767451847,3.6823652960659348,1.1818225955236046,63.68794690806579,48.057477626937356,-4.551515899742469,-3.6616768919095364,-2.7903082840454374,2.0443763494693243,13.72228828936202,1.990001678466804,-0.6974996296640725,3.614001464843753,-0.1063689500852334,7.334371879772739,1.7538162573792562,5.4741866723082495,-6.906336712646478,88.235320516944,44.7438263986973,1.8601852074644938,10,-3.230001449584961,-3.230001449584961,-6.220002174377441,-3.6650009155273438,-9.670001983642578,3,-0.1299494248211226,-3.924711335343159,56.68000030517578,-1.3954783995517193,55.31000137329102,1.3508787193318252,54.63000106811523,-0.1299494248211226
7188,2015-10-09,56.43999862670898,57.86999893188477,55.93999862670898,57.5,2140500.0,-0.015524213778475904,1.1444456924632136,-1.630767515288108,56.227234764691836,50.30070595814922,-3.401559617586585,-2.642528358548475,-2.012020576341918,2.836273120138422,13.352316518301377,1.9300003051757955,-0.6669195929280392,2.5559984207153263,-1.3426298016877496,6.454626643118402,0.6066843095137884,4.505312531916864,-5.704080131347645,61.58796192833756,18.685854346638905,1.9493141112015366,10,-2.3399982452392507,-2.3399982452392507,-5.329998970031731,-2.7749977111816335,-7.04999923706054,4,-0.07725012228457107,3.6823652960659348,57.33000183105469,-3.924711335343159,56.68000030517578,-1.3954783995517193,55.31000137329102,-0.07725012228457107
7189,2015-10-12,55.68000030517578,56.68999862670898,55.0099983215332,56.58000183105469,1444500.0,-0.013465597803426266,2.000013623978227,0.8490569432798379,54.946615970572815,52.059312179846934,-2.044507867843116,-1.7767268848791744,-1.3574639459520768,3.495783334359672,12.847754566243651,1.6800003051757741,-0.5348965955670764,1.6710000991821303,-2.2923633069845266,5.634363505348787,-0.3106816039011946,3.6526818022654552,-4.64431856793945,35.606064984731574,-7.26107035871496,1.981681703083328,10,-1.3000011444091797,-1.5799999237060547,-4.570000648498535,-2.0149993896484375,-6.209999084472649,0,-0.07219828368768866,1.1444456924632136,56.43999862670898,3.6823652960659348,57.33000183105469,-3.924711335343159,56.68000030517578,-0.07219828368768866
7190,2015-10-13,55.02000045776367,56.38999938964844,54.75,55.31999969482422,1832400.0,-0.011853445470451196,-2.904759742235503,0.3333319204848896,53.53675560835816,53.183514075666636,-0.7500971136904724,-1.044252218887678,-0.7289303561858063,4.024570329466485,12.337402607389548,1.6399993896484375,-0.4053776932232438,0.9310001373291001,-3.0468697718345297,4.90887004649273,-1.0579348172527148,2.919935091910915,-3.6965460083273385,7.758634864364475,-35.04755744146592,1.988934954581816,10,-0.6400012969970703,-0.9200000762939453,-3.475001335144043,-1.3549995422363281,-3.3400001525878906,1,-0.09432930904268366,2.000013623978227,55.68000030517578,1.1444456924632136,56.43999862670898,3.6823652960659348,57.33000183105469,-0.09432930904268366
7191,2015-10-14,55.0099983215332,55.41999816894531,54.540000915527344,55.04999923706055,2087000.0,-0.00018179091507186662,1.2564067451778238,0.1333367241839706,56.59823612243387,54.74649178037507,-0.3067546853421703,-1.144102096729199,-0.7430999890915402,3.9075578303543352,12.758483348503985,0.8799972534179688,0.07336430661475646,0.953498077392581,-2.980709674665256,4.887705829450418,-1.0136057986363411,2.920601953421503,-3.4102820683848734,14.114044623965677,-31.443433107525074,1.967103876028919,10,-0.6049976348876953,-0.9099979400634766,-3.2924985885620117,-1.6399974822998047,-4.13999938964843,2,-0.10925283593729251,-2.904759742235503,55.02000045776367,2.000013623978227,55.68000030517578,1.1444456924632136,56.43999862670898,-0.10925283593729251
7192,2015-10-15,56.18999862670898,56.209999084472656,54.209999084472656,55.04999923706055,2558400.0,0.021450651539356214,2.389829631784825,-28.4993324432575,63.075823775640714,56.13550478718114,-0.7837725466186427,-2.374986504381674,-1.9672638686357473,2.6209645095656313,13.512112216215444,2.0,0.568803579933558,2.088498497009269,-1.9249065980447284,6.101903592063266,0.0817959494822702,4.095201044536267,-4.325071041997127,54.0983504039303,4.7637850313002374,2.0067025475269973,10,-0.28999900817870383,-2.0899982452392507,-3.8849992752075124,-3.1399974822997976,-5.180000305175774,3,-0.1432639158890121,1.2564067451778238,55.0099983215332,-2.904759742235503,55.02000045776367,2.000013623978227,55.68000030517578,-0.1432639158890121
7193,2015-10-16,53.83000183105469,56.81000137329102,53.34000015258789,56.81000137329102,5427900.0,-0.04200029993473797,1.3288602374073304,-2.614036085716985,61.50657066389965,56.98936076436804,1.8455527208469675,0.01408566715081605,0.3128207193650212,4.854772676678763,13.333937164750283,3.470001220703132,0.874702376414767,-0.28949832916259766,-4.294197873787269,3.7152012154620735,-2.2918481014749332,1.712851443149738,-1.7104713680418584,14.121080867156207,-39.633997124812154,2.0023497723123356,10,1.9549980163574219,0.26999855041503906,-0.9850025177001953,-0.7950019836425781,-2.410003662109375,4,-0.11462013326707865,2.389829631784825,56.18999862670898,1.2564067451778238,55.0099983215332,-2.904759742235503,55.02000045776367,-0.11462013326707865
7194,2015-10-19,53.33000183105469,54.0099983215332,52.9000015258789,53.25,3513800.0,-0.009288500520012066,-1.8461500841190635,-0.02684625615568057,59.571620291122116,58.189134566261075,2.39345227348079,0.4256467332588869,0.7525307100588492,5.230463075128746,13.377543775480454,1.109996795654304,1.282878752865905,-0.7194984436035128,-4.728207017371261,3.2892101301642356,-2.723852730487387,1.2848558432803614,-0.966052604872921,10.997450689426211,-46.206165610847,2.0043542868838733,10,2.2349987030029297,0.7699985504150391,-0.4850025177001953,-0.2950019836425781,-0.24000167846679688,0,-0.07387966071870522,1.3288602374073304,53.83000183105469,2.389829631784825,56.18999862670898,1.2564067451778238,55.0099983215332,-0.07387966071870522
7195,2015-10-20,53.16999816894531,53.88999938964844,52.97000122070313,53.27999877929688,3546200.0,-0.0030002560775500564,-2.607874816743034,-1.374976158687863,54.175893267471345,58.14741081913959,2.4786272991700002,0.5243226807312809,0.7811200237460696,5.264922696512741,13.226692546866833,0.9199981689453054,1.4232899797532923,-0.8235019683837876,-4.849319940259633,3.202316003492058,-2.836410954321707,1.1894070175541316,-0.5714069301213627,6.905285258389808,-48.91313144529527,2.012908985937922,10,2.2150020599365234,0.9300022125244141,-0.35249900817871094,-0.13499832153320312,-0.6699981689453125,1,-0.06958805859811401,-1.8461500841190635,53.33000183105469,1.3288602374073304,53.83000183105469,2.389829631784825,56.18999862670898,-0.06958805859811401
7196,2015-10-21,54.40999984741211,55.11000061035156,52.95000076293945,52.95000076293945,3866100.0,0.023321454225496696,-1.9589057560159904,-13.272645304479653,61.61034437839803,57.91656609362096,0.9865050560527351,-0.7203190567504194,-0.5692475278532925,3.907548369766779,13.274189466334619,2.1599998474121094,1.442545555206273,0.3959997177123995,-3.634130850742217,4.426130286167016,-1.6190655665149052,2.411065001939704,-1.5861522764516636,38.61888441076588,-19.476213166024912,2.015065284227308,10,0.9750003814697266,-0.3099994659423828,-1.5925006866455078,-1.5049991607666016,-1.6300010681152273,2,-0.05017459198478891,-2.607874816743034,53.16999816894531,-1.8461500841190635,53.33000183105469,1.3288602374073304,53.83000183105469,-0.05017459198478891
7197,2015-10-22,55.59000015258789,56.16999816894531,54.97000122070313,54.97000122070313,4318400.0,0.02168719552444376,-2.870964566323614,0.42465706895199784,58.66873069585992,58.1878434193063,-0.5210665318028234,-1.8054392742421328,-1.882349622400703,2.601475011999838,13.182289892033596,1.7599983215332031,1.5405449145992165,1.4569999694824247,-2.613520804945111,5.52752074390996,-0.5782604177313431,3.4922603566961925,-2.6399993896484375,68.7979215265033,15.342423694735963,2.035260387213766,10,-0.7349987030029297,-1.489999771118164,-2.772500991821289,-2.684999465942383,-1.5200004577636719,3,-0.08490737916436908,-1.9589057560159904,54.40999984741211,-2.607874816743034,53.16999816894531,-1.8461500841190635,53.33000183105469,-0.08490737916436908
7198,2015-10-23,53.93000030517578,55.4000015258789,52.04999923706055,55.06000137329102,3389600.0,-0.02986148305190872,2.7016571791072983,-1.822585507817099,47.368419543056895,57.345821594026745,0.8330516394343377,-0.03458772771940488,-0.3226808106962835,4.132931639491325,12.398397827540872,3.5400009155273438,1.3816474612148824,-0.27449989318847656,-4.27386000885555,3.724860222478597,-2.2741799510220133,1.7251801646450602,4.299999237060547,45.63110571621423,-2.5441633535384796,1.9996800578335374,10,0.5,0.1700000762939453,-1.0625009536743164,-1.0249996185302734,0.8299980163574219,4,-0.05414429755459016,-2.870964566323614,55.59000015258789,-1.9589057560159904,54.40999984741211,-2.607874816743034,53.16999816894531,-0.05414429755459016
7199,2015-10-26,52.459999084472656,53.90999984741211,52.29999923706055,53.77999877929688,2931200.0,-0.027257578571940888,1.0379730943436314,1.1681402186865966,39.88644175036295,55.8291200542495,2.00959160987081,1.675694278784519,1.0139769071588347,5.481302213617795,11.001072022092567,1.6300010681152344,0.957074380200865,-1.842501068115233,-5.544664558956967,1.859662422726501,-3.6935828135360964,0.008580677305630502,5.646400451660156,9.951455187017434,-32.595116202283904,1.8510817454208657,10,1.970001220703125,1.6400012969970703,0.2500009536743164,0.44500160217285156,1.3899993896484375,0,-0.019824646086110342,2.7016571791072983,53.93000030517578,-2.870964566323614,55.59000015258789,-1.9589057560159904,54.40999984741211,-0.019824646086110342
7200,2015-10-27,51.5,53.09000015258789,51.4000015258789,51.63000106811523,4670600.0,-0.018299639748884378,-9.242477487370566,0.09848568043232654,31.067261327803863,52.992345077068386,2.701903309648003,2.8636348211576887,1.8451036895430732,6.296247636033776,9.498110764680913,1.6899986267089915,0.6740989177717012,-2.8540000915527344,-6.354871655349875,0.6468714722444062,-4.604435873451308,-1.1035643096541605,6.4852715301513655,2.096405544990413,-34.25305768304323,1.7504357818985705,10,2.605001449584961,2.6000003814697266,1.1125001907348633,1.4050006866455078,1.1199989318847727,1,0.03087378937063856,1.0379730943436314,52.459999084472656,2.7016571791072983,53.93000030517578,-2.870964566323614,55.59000015258789,0.03087378937063856
7201,2015-10-28,52.79999923706055,53.540000915527344,51.61000061035156,52.09000015258789,2275300.0,0.02524270363224357,-1.3113801452784504,-5.4614865459670225,34.19399578067495,49.78325307762775,1.179483514864856,1.7112276287086843,0.43222725543117235,4.867979516041757,8.194677323988223,2.0400009155273438,0.47313307509720914,-1.5920007705688448,-5.002446942989408,1.8184454018517187,-3.2972238567791265,0.11322231564143692,4.921861492919923,29.350077493590288,-0.4181558532431602,1.705223086210281,10,1.305002212524414,1.3000011444091797,-0.3299999237060547,0.10500144958496094,-0.18000030517577414,2,-0.0056818038143071625,-9.242477487370566,51.5,1.0379730943436314,52.459999084472656,2.7016571791072983,53.93000030517578,-0.0056818038143071625
7202,2015-10-29,52.59000015258789,53.33000183105469,52.11000061035156,52.7400016784668,1528000.0,-0.003977255445209549,-1.198199188947694,-0.2112700271864691,35.89744306320436,46.93779445532827,0.9220874840154138,2.142103281202928,0.6071107741483601,4.946867082744106,7.325930383496454,1.220001220703125,0.3209689536565179,-1.872499847412108,-5.0539853035661295,1.3089856087419136,-3.4632425754891187,-0.2817571193350972,4.878986209228515,29.749965667724787,3.841200764295678,1.5907427280770114,10,1.1949996948242188,1.510000228881836,-0.1575002670288086,0.3150005340576172,-2.729999542236328,3,0.0036128280311411576,-1.3113801452784504,52.79999923706055,-9.242477487370566,51.5,1.0379730943436314,52.459999084472656,0.0036128280311411576
7203,2015-10-30,52.68000030517578,53.38000106811523,52.06000137329102,52.81000137329102,2404200.0,0.0017113548645513177,1.078738927619901,0.8666649712629536,38.44376261891536,44.590254713971966,0.7284040267671941,2.1073814565167197,0.5703263683882795,4.708022550195388,6.636403936024268,1.3199996948242045,0.10590969746628076,-1.748999786376956,-4.993297999398301,1.4952984266443892,-3.371148892887632,-0.12685067986627985,4.546226663203122,50.99600140429601,25.226880514079582,1.6221491065106728,10,1.1049995422363281,1.4200000762939453,-0.4400005340576172,0.22500038146972656,-3.3100013732910085,4,0.026385713394004418,-1.198199188947694,52.59000015258789,-1.3113801452784504,52.79999923706055,-9.242477487370566,51.5,0.026385713394004418
7204,2015-11-02,53.290000915527344,53.47000122070313,51.81000137329102,52.70000076293945,3681900.0,0.0115793585197006,2.4947337142673054,-4.538425423280952,43.310135378930894,43.382948281911915,0.12531029210410338,1.4670611008577055,0.08104473841331128,3.962230835911811,6.8236324177441885,1.6599998474121094,-0.3273613269952591,-1.0719991683959975,-4.353947385097555,2.2099490483055604,-2.712973276746773,0.5689749399547779,3.703177035151562,88.31775367744056,57.780718245670144,1.6409741083507778,11,0.4949989318847656,0.8099994659423828,-1.2000007629394531,-0.38500022888183594,-0.26000213623046164,0,0.02758486359075185,1.078738927619901,52.68000030517578,-1.198199188947694,52.59000015258789,-1.3113801452784504,52.79999923706055,0.02758486359075185
7205,2015-11-03,54.459999084472656,54.7599983215332,53.2400016784668,53.709999084472656,3967000.0,0.021955303975316864,1.2518494238387765,1.2711861119193095,48.04826390665607,41.876050451718356,-0.9414626161850492,0.2425536709267746,-0.8309353531450441,2.6661776655768747,6.904702398725049,1.5199966430664062,-0.5560700653360797,0.14049911499023438,-3.111638534268245,3.3926367642487136,-1.4855697096390017,1.7665679396194705,2.309451809214252,90.47620777641741,55.471564241415805,1.626068824629239,11,-0.6749992370605469,-0.3599987030029297,-2.747499465942383,-1.5549983978271484,-2.779998779296875,1,-0.011200892776465077,2.4947337142673054,53.290000915527344,1.078738927619901,52.68000030517578,-1.198199188947694,52.59000015258789,-0.011200892776465077
7206,2015-11-04,51.56000137329102,54.27000045776367,50.70000076293945,54.2400016784668,5678000.0,-0.0532500506781769,1.6058412249364449,-3.5733337402343657,35.35737517903266,39.285899838737556,1.6894074331439342,2.8873422273715548,2.2348707904715113,5.427565772570368,6.592733058224384,3.759998321533203,-0.7996446405457007,-2.5034986495971623,-5.77924839393102,0.7722510947366956,-4.141373521764088,-0.8656237774302369,4.994671545683566,21.18229378072448,-10.935907712175336,1.6378748721669283,11,1.489999771118157,2.819997787475579,0.029998779296867895,1.344999313354485,-3.760002136230476,2,0.020558524638497166,1.2518494238387765,54.459999084472656,2.4947337142673054,53.290000915527344,1.078738927619901,52.68000030517578,0.020558524638497166
7207,2015-11-05,49.88000106811523,51.61999893188477,49.599998474121094,51.31000137329102,8398300.0,-0.03258340303392748,-1.0301456098514836,0.5335821426639746,36.946462379095145,38.127904598297356,2.765039353273231,4.195705839645875,4.0175090531569495,6.96065425330557,6.677787560886045,2.020000457763679,-0.978642347697857,-3.8109989166259837,-7.2146054160563935,-0.40739241719557384,-5.512802166341189,-2.1091956669107788,6.323391521497257,5.426407020817316,-27.771658222055386,1.7018032497152047,11,2.299997329711921,4.034997940063484,2.157498359680183,3.0249996185302805,-3.100002288818345,3,0.05493179240369006,1.6058412249364449,51.56000137329102,1.2518494238387765,54.459999084472656,2.4947337142673054,53.290000915527344,0.05493179240369006
7208,2015-11-06,52.08000183105469,52.1500015258789,49.13000106811523,49.4900016784668,3944700.0,0.04410586840074804,1.212454918794455,-1.8111885313685243,46.28639374924635,38.83901037595107,0.3073390957772233,1.7416104739269684,1.8011441047419083,4.62168993765593,6.47568178279228,3.020000457763672,-1.3477729461894725,-1.39299831390381,-4.608565535007358,1.822568907199738,-3.0007819244555805,0.21478529664796042,3.5951192293184846,52.39790767479526,15.71449333293073,1.6077836105517735,11,-0.13500213623046875,1.5999984741210938,0.12999820709228516,0.8249988555908203,-5.5800018310546875,4,-0.04262675005090655,-1.0301456098514836,49.88000106811523,1.6058412249364449,51.56000137329102,1.2518494238387765,54.459999084472656,-0.04262675005090655
7209,2015-11-09,51.65999984741211,51.97000122070313,50.27000045776367,51.95000076293945,2399300.0,-0.008064553933869845,9.302977759281978,-0.11196945885797692,45.582216769891176,40.45178320284966,0.6726651963354158,1.9447084801763879,2.1682932262894923,4.922826015193159,6.747032194387439,1.8100013732910156,-1.7872421110809427,-1.6120002746582003,-4.74829023226912,1.5242896829527197,-3.180145253463664,-0.04385529585273673,3.360609213735266,44.937833277998806,4.302304202474133,1.5681449788054613,11,0.2849998474121094,2.020000457763672,1.1025009155273438,1.2450008392333984,-6.900001525878906,0,-0.04432831827896444,1.212454918794455,52.08000183105469,-1.0301456098514836,49.88000106811523,1.6058412249364449,51.56000137329102,-0.04432831827896444
7210,2015-11-10,49.83000183105469,51.47999954223633,49.72999954223633,51.31999969482422,4165600.0,-0.0354238873744227,-1.0710029253494167,5.137907447844045,37.04751435096733,40.768840821771036,2.504205916978613,3.5478487674179604,3.881819432539828,6.6281775596686785,7.248991363043292,1.9300003051757812,-1.996981862672321,-3.1824983596801744,-6.5594336750843,0.19443695572395114,-4.870966017382237,-1.4940307019781116,4.601546430789476,13.618693503139454,-26.145352363819896,1.6884676577020639,11,2.1149978637695312,3.8499984741210938,2.9174985885620117,2.30999755859375,-6.470001220703125,1,0.06421827876088737,9.302977759281978,51.65999984741211,1.212454918794455,52.08000183105469,-1.0301456098514836,49.88000106811523,0.06421827876088737
7211,2015-11-11,49.0,49.95000076293945,47.709999084472656,49.95000076293945,3384400.0,-0.01665666868463611,3.715789220075732,0.6375853187708976,30.98672560040768,40.22320554812696,3.060316671721182,4.115515279448303,4.635528761025654,7.319776839006195,8.166055198409435,2.240001678466797,-2.00100797479314,-3.7120002746582017,-7.396153897315962,-0.027846652000441452,-5.554077085987082,-1.8699234633293216,4.9013935424712685,29.054058698192364,-6.746689544715764,1.8420768113288786,11,2.2349987030029297,3.969999313354492,4.180000305175781,3.1399993896484375,-5.0800018310546875,2,0.05469388377909756,-1.0710029253494167,49.83000183105469,9.302977759281978,51.65999984741211,1.212454918794455,52.08000183105469,0.05469388377909756
7212,2015-11-12,48.13999938964844,49.7599983215332,47.7599983215332,48.16999816894531,6345100.0,-0.017551032864317584,-4.063285271422639,0.031577637057947215,32.48638432212387,39.56127462626123,3.601431108829658,4.576128539495301,5.396064929173626,8.027304721927763,8.751009817125185,2.0,-1.8136555396416654,-4.16950092315674,-8.009410126241882,-0.32959172007159765,-6.089455524699311,-2.2495463216141687,5.018426817862995,9.684686232730787,-23.845126953229364,1.9199546015425721,11,3.094999313354492,4.649999618530273,5.960000991821289,4.0,-4.380001068115234,3,-0.007062736952609949,3.715789220075732,49.0,-1.0710029253494167,49.83000183105469,9.302977759281978,51.65999984741211,-0.007062736952609949
7213,2015-11-13,47.65999984741211,48.38999938964844,46.84000015258789,48.0,3366400.0,-0.0099709087727895,1.767858420100749,11.3337995930824,34.55598412948176,38.58859115410022,3.6816197944458366,4.817165022183389,5.76639268151763,8.35448421674974,9.95446355891727,1.5499992370605469,-1.7823749632504615,-4.341000366210935,-8.631522877747024,-0.050477854674845446,-6.486261621978976,-2.1957391104428936,4.844615105334668,15.984396181139315,-19.679933487935187,2.1452612557680433,11,3.1399993896484375,4.694999694824219,6.440000534057617,4.479999542236328,-2.490001678466797,4,-0.018464143326324622,-4.063285271422639,48.13999938964844,3.715789220075732,49.0,-1.0710029253494167,49.83000183105469,-0.018464143326324622
7214,2015-11-16,49.38999938964844,49.88999938964844,47.56999969482422,47.56999969482422,4510200.0,0.03629877355801692,-1.549450641581884,-5.35293787656094,43.531572881076855,38.086736595702526,1.4977293220727148,2.9269205705614567,3.994854101676026,6.489433945322176,11.067643077737877,2.3199996948242188,-1.749225731024147,-2.4140007019042997,-6.808151605961733,1.9801502021531334,-4.61107615393302,-0.2169252498755796,2.3215694910760973,54.9568873381631,14.424888067088823,2.1970754520287175,11,1.1650009155273438,2.4350013732910156,4.710000991821289,2.75,-1.7599983215332102,0,-0.05851385756959837,1.767858420100749,47.65999984741211,-4.063285271422639,48.13999938964844,3.715789220075732,49.0,-0.05851385756959837
7215,2015-11-17,49.47000122070313,49.790000915527344,48.7599983215332,49.40999984741211,3150100.0,0.0016197981786463256,1.9428613468046496,0.032967793050546555,38.96620946757801,38.487718183318684,0.7101368914321995,2.6936146455510297,3.849207975487694,6.276030271504062,12.240980200983289,1.0300025939941406,-1.787085361204305,-2.14899902343749,-6.612011256331662,2.3140132094566823,-4.380505139884576,0.08250709300959613,1.5595480380822693,84.5659341468084,40.858929516716685,2.2315061164470853,11,0.024999618530266332,2.354999542236321,4.769998550415032,2.6699981689453054,-1.75,1,-0.09520927396296075,-1.549450641581884,49.38999938964844,1.767858420100749,47.65999984741211,-4.063285271422639,48.13999938964844,-0.09520927396296075
7216,2015-11-18,51.68000030517578,51.84000015258789,49.93999862670898,49.97000122070313,5667200.0,0.04467351990983515,-1.1468891973206574,28.499332443254183,47.337624811915774,39.64229178696542,-1.6551019188731217,0.2831199282453696,1.6307741064667667,3.9567401213848896,12.474955808881244,2.3699989318847585,-1.913827978865541,0.19750003814696981,-4.068748622260337,4.4637486985542765,-1.935624292056687,2.3306243683506267,-4.840000152587891,96.80000305175781,49.207239670470386,2.133124330203654,11,-2.184999465942383,0.14500045776367188,2.559999465942383,-0.12000083923339844,-5.990001678466804,2,-0.16099070521853243,1.9428613468046496,49.47000122070313,-1.549450641581884,49.38999938964844,1.767858420100749,47.65999984741211,-0.16099070521853243
7217,2015-11-19,50.86999893188477,51.47999954223633,50.4000015258789,51.27000045776367,2832600.0,-0.015673401093418415,1.6341424836479859,-0.23391914622121368,44.91858160099471,39.49031265938191,-0.770977675908675,0.7603641949626692,2.400510380211081,4.64221014589215,12.216469897294976,1.279998779296882,-2.250734847406193,-0.37650127410888246,-4.183526656727686,3.430524108509921,-2.2800139654182843,1.5270114172005194,-3.9299987792968807,80.59997558593764,32.05642207547582,1.9035126913094018,11,-1.464998245239265,0.9550018310546804,3.3825016021728445,0.6900005340576101,-4.379997253417976,3,-0.1366227817744905,-1.1468891973206574,51.68000030517578,1.9428613468046496,49.47000122070313,-1.549450641581884,49.38999938964844,-0.1366227817744905
7218,2015-11-20,51.0099983215332,51.1500015258789,49.63000106811523,50.86999893188477,4404600.0,0.0027521012893254593,6.237997493233792,-0.34999713898795315,43.4255981143868,39.25068836432586,-1.2054887761181448,0.4114862253839533,2.2403852204959875,4.40421375055557,12.80435543835177,1.5200004577636719,-2.1362021755953293,-0.09050178527832031,-3.6820793754148795,3.501075804858239,-1.8862905803465964,1.7052870097899557,-3.971998168945312,80.56202009192795,35.51915318408636,1.7957887950682787,11,-1.6699981689453125,0.81500244140625,3.990001678466797,0.5500011444091797,-5.25,4,-0.14212899899154685,1.6341424836479859,50.86999893188477,-1.1468891973206574,51.68000030517578,1.9428613468046496,49.47000122070313,-0.14212899899154685
7219,2015-11-23,51.41999816894531,51.4900016784668,50.459999084472656,50.81999969482422,2277800.0,0.008037636951637284,1.7837701301111408,4.285722070844904,40.83232635766855,39.67122303173711,-1.84738537509876,-0.08476893677203634,1.8113851443658149,3.892177308607714,13.355845626576093,1.0300025939941406,-1.9228728216063757,0.37149810791015625,-3.166924138756279,3.9099203545765917,-1.397713015423058,2.1407092312433704,-4.285958016357419,86.36358006648467,45.12340604360789,1.7692111233332173,11,-2.079998016357422,0.08500099182128906,3.5225019454956055,0.1400012969970703,-5.269996643066413,0,-0.12154804011204023,6.237997493233792,51.0099983215332,1.6341424836479859,50.86999893188477,-1.1468891973206574,51.68000030517578,-0.12154804011204023
7220,2015-11-24,53.09000015258789,53.68999862670898,51.47000122070313,51.63000106811523,2950500.0,0.03247767489519604,-1.4943808184888685,2.4333379957529715,54.983707397179636,42.33755434248955,-3.359626452646232,-1.7176071130951271,0.1336597252090712,2.1455793088105963,13.430608767424113,2.2700004577636648,-1.9994277448459172,1.9620000839233427,-1.688797013878336,5.612797181725021,0.13660153502249983,3.7873986328241855,-5.861840799999996,85.22170357341528,39.732319555212484,1.8253985489008395,11,-2.825000762939453,-1.585000991821289,1.7425003051757812,-1.5300006866455078,-5.840000152587891,1,-0.10284420924429993,1.7837701301111408,51.41999816894531,6.237997493233792,51.0099983215332,1.6341424836479859,50.86999893188477,-0.10284420924429993
7221,2015-11-25,52.5,53.20000076293945,52.36000061035156,52.81999969482422,1614400.0,-0.011113206835414391,-1.8000076294139338,-0.21917801060799935,59.18652818554511,45.304236993980794,-2.4819431777372287,-1.2134486682191508,0.6367083510805145,2.6327403229634285,13.75104293174873,0.8400001525878906,-2.051421629081503,1.3869998931884737,-2.237240716914336,5.011240503291283,-0.4251204118629275,3.199120198239875,-5.01336707644726,70.68967137208936,19.300933669165232,1.8121203050514043,11,-2.2350006103515625,-0.9950008392333984,2.2425003051757812,-0.9400005340576172,-6.5800018310546875,2,-0.09104759579613086,-1.4943808184888685,53.09000015258789,1.7837701301111408,51.41999816894531,6.237997493233792,51.0099983215332,-0.09104759579613086
7222,2015-11-27,52.77999877929688,52.93999862670898,51.81000137329102,52.08000183105469,981200.0,0.005333310081845344,1.215688181131401,-2.18749254941232,52.83629142299294,47.33538224881537,-2.2736386249509124,-1.5583824738230518,0.2831468995983002,2.2654956391003154,13.985781849028427,1.1299972534179545,-1.7639013574897504,1.657498741149908,-1.9839980726847912,5.298995554984607,-0.16324966576744515,3.478247148067261,-5.04523122761789,77.58619717674684,25.23764943796104,1.8207484069173496,11,-2.1499996185302805,-1.2749996185302805,1.9625015258788991,-1.2199993133544993,-9.129997253417976,4,-0.1343311920531718,-1.8000076294139338,52.5,-1.4943808184888685,53.09000015258789,1.7837701301111408,51.41999816894531,-0.1343311920531718
7223,2015-11-30,54.06999969482422,55.18999862670898,52.81000137329102,53.06000137329102,3900300.0,0.02444109407659445,-2.1523177469514074,1.4428610354223186,59.12187478612722,49.06763801604318,-2.8594635571082847,-2.8869228152656916,-1.0082704611514828,0.8883178452043694,14.595316047904458,2.409999847412095,-1.2296135226690197,2.877999687194823,-0.9375560823168456,6.693555456706491,0.970221802438985,4.785777571950661,-6.097022900144026,76.32137335566784,22.083850635734848,1.9077778847558355,11,-2.095001220703125,-2.9499988555908203,0.407501220703125,-2.510000228881836,-11.549999237060547,0,-0.14018860845458836,1.215688181131401,52.77999877929688,-1.8000076294139338,52.5,-1.4943808184888685,53.09000015258789,-0.14018860845458836
7224,2015-12-01,54.7599983215332,54.84000015258789,53.1500015258789,53.83000183105469,3262400.0,0.01276121010918052,2.1009144772990678,0.920790134647713,70.42251473493553,52.56278304574958,-3.025818453058946,-3.648190936935535,-1.7323166192625692,0.12129519601305105,15.106758980502477,1.6899986267089915,-0.6183198517287849,3.4944984436035185,-0.5414889392337301,7.530485826440767,1.4765047521848942,5.512492135022143,-6.354000216931283,88.44084395108584,27.86465443467985,2.017993691418624,12,-2.349998474121101,-3.7449989318847656,-0.4949979782104492,-3.1999988555908203,-13.179996490478516,1,-0.1643535477695759,-2.1523177469514074,54.06999969482422,1.215688181131401,52.77999877929688,-1.8000076294139338,52.5,-0.1643535477695759
7225,2015-12-02,53.849998474121094,55.2400016784668,53.27999877929688,54.27999877929688,4845300.0,-0.01661796704355034,-1.4968194651647744,-0.4623676643710109,69.95883895072294,55.07625128339482,-1.5971333837566561,-2.9368055182742694,-0.8534559263152275,0.9387768329520867,16.32375951639109,1.9600028991699148,-0.00036204229826353185,2.6149986267089815,-1.327479221158093,6.557476474576056,0.6437597027754478,4.586237550642515,-5.036960338192749,59.475128843334865,-4.878201740850265,1.971238923933536,12,-1.4149971008300781,-2.80999755859375,0.41500186920166016,-2.6049976348876953,-12.34000015258789,2,-0.14298973382408942,2.1009144772990678,54.7599983215332,-2.1523177469514074,54.06999969482422,1.215688181131401,52.77999877929688,-0.14298973382408942
7226,2015-12-03,52.61999893188477,54.88000106811523,52.27000045776367,54.63999938964844,5601000.0,-0.022841217773245215,1.0879973022502163,4.697672149181077,67.89137131963238,57.62878347435456,-0.24560016517710892,-1.7110482307490216,0.3398187640357122,2.0549137515597025,16.29729720187078,2.6100006103515554,0.33588661216813165,1.3319992065429744,-2.6570988775208306,5.3210972906067795,-0.6625498354889316,3.3265482485748805,-3.2928037125533507,23.61508707073543,-45.68494410499848,1.994549042031904,12,-0.1849975585937571,-1.579998016357429,1.482501983642571,-1.4499988555908274,-11.579998016357429,3,-0.10205243331221081,-1.4968194651647744,53.849998474121094,2.1009144772990678,54.7599983215332,-2.1523177469514074,54.06999969482422,-0.10205243331221081
7227,2015-12-04,52.61999893188477,52.81999969482422,51.099998474121094,51.91999816894531,3876900.0,0.0,2.1272684396880277,-0.3465349526278962,70.59800127621264,60.64793938122411,0.032120645061908704,-1.576054574262436,0.32780471244334564,1.9659216415595822,15.598690813461852,1.720001220703125,0.7762898995860752,1.1949993133545007,-2.7786685930180752,5.168667219727077,-0.7918346398317837,3.181833266540785,-2.8197791958225196,36.71495848525325,-37.70449566329074,1.9868339531862869,12,0.23000144958495383,-1.579998016357429,1.482501983642571,-1.4499988555908274,-13.369998931884773,4,-0.12732802924630304,1.0879973022502163,52.61999893188477,-1.4968194651647744,53.849998474121094,2.1009144772990678,54.7599983215332,-0.12732802924630304
7228,2015-12-07,49.86000061035156,51.790000915527344,48.79999923706055,51.47000122070313,6474300.0,-0.052451508505462985,1.6577792697482638,-2.299998365131512,51.79801542340222,61.86634927741673,2.918777422703293,1.063632213072573,3.0663587514967645,4.630034452769706,15.447730534144737,3.819999694824226,0.8545180285794913,-1.4539989471435533,-5.474379859166056,2.56638196487895,-3.464189403154805,0.5561915088676983,5.380001068115234,16.45964241373101,-57.92573762617972,2.010190456011252,12,2.1599998474121094,1.1800003051757812,4.0824995040893555,1.3099994659423828,-8.69000244140625,0,-0.12454871657549449,2.1272684396880277,52.61999893188477,1.0879973022502163,52.61999893188477,-1.4968194651647744,53.849998474121094,-0.12454871657549449
7229,2015-12-08,49.36999893188477,51.18000030517578,48.5099983215332,49.0099983215332,3161300.0,-0.009827550591025469,-2.926471743203671,-0.22360277880451093,49.629071616415764,61.27138974622075,3.4502350937669064,1.4474898498380497,3.593255992716415,5.029109756033975,15.330706321388964,2.670001983642578,1.0437180770650087,-1.8295005798339758,-5.93786598000883,2.2788648203408783,-3.8836832799214065,0.2246821202534548,5.741202697753899,12.778605964075085,-57.82728667876161,2.054182700087429,12,2.5050010681152273,1.670001983642571,4.572501182556145,1.8000011444091726,-9.479999542236335,1,-0.13874819976342245,1.6577792697482638,49.86000061035156,2.1272684396880277,52.61999893188477,1.0879973022502163,52.61999893188477,-0.13874819976342245
7230,2015-12-09,53.02999877929688,53.47000122070313,49.5,49.5,7452000.0,0.07413408804123667,-1.2492932541432205,9.80553554020243,54.52109325695426,60.75300808748843,-0.2449277874652509,-2.0664291498037386,0.014409030913398624,1.280340611664549,14.63133038708802,4.100002288818359,1.3571881133682666,1.6704994201660242,-2.4624712048458477,5.803470045177896,-0.3959858923399153,3.7369847326719636,1.8171547180175693,70.957590405891,3.51367603166166,2.0664853125059373,12,-1.154998779296882,-1.9899978637695384,0.9125013351440359,-1.8599987030029368,-13.239997863769538,2,-0.21591546693967334,-2.926471743203671,49.36999893188477,1.6577792697482638,49.86000061035156,2.1272684396880277,52.61999893188477,-0.21591546693967334
7231,2015-12-10,51.68000030517578,53.4900016784668,51.349998474121094,52.7599983215332,7793900.0,-0.02545726013948435,-1.4597714253142189,-0.30594855235970925,52.617975142570316,60.72875072299702,1.0912813434778172,-0.532667345892655,1.3809329608410081,2.5139771697593716,13.101006355480033,2.140003204345703,1.6760814923814635,0.1865009307861314,-3.7953852379361024,4.168387099508365,-1.804442153574982,2.1774440151472447,2.913666985107419,63.65461539757851,-2.0373581358675352,1.9909430843611153,12,0.19499969482421875,-0.6399993896484375,2.2624998092651367,-0.5100002288818359,-12.799999237060554,3,-0.19678796291771783,-1.2492932541432205,53.02999877929688,-2.926471743203671,49.36999893188477,1.6577792697482638,49.86000061035156,-0.19678796291771783
7232,2015-12-11,47.79999923706055,51.27999877929688,47.02999877929688,50.91999816894531,8541700.0,-0.07507741960532943,1.2135415787084187,2.8888932059410486,41.64497855945427,58.786873364477806,4.683053888732893,3.5000026948946754,5.26043888428066,6.291555456496447,12.014983960524136,4.650001525878899,1.4922556321092983,-3.676500129699704,-7.721078932824085,0.3680786734246766,-5.698789531261895,-1.6542107281375138,6.550321294472653,11.919506380757303,-49.74792167323674,2.022289401562191,12,3.335000991821289,3.240001678466797,5.915000915527344,3.3700008392333984,-7.069999694824219,4,-0.14142256128514763,-1.4597714253142189,51.68000030517578,-1.2492932541432205,53.02999877929688,-2.926471743203671,49.36999893188477,-0.14142256128514763
7233,2015-12-14,46.77999877929688,47.16999816894531,43.0,45.22999954223633,12964200.0,-0.021338922051129083,2.5794006172283663,-0.49679479733802734,38.29465322630625,55.2171109746301,5.096132502297841,4.691216480954729,6.198125264366844,7.1865142652354095,10.919886525896363,4.799999237060547,1.2374380520708854,-4.652500534057609,-8.886601772004212,-0.418399296111005,-6.7695511530309105,-2.535449915084307,7.131102447102137,36.03430099593045,-21.57939685074328,2.1170506189733027,12,2.3400020599365163,2.3400020599365163,6.267499923706048,5.8400001525878835,-4.739997863769538,0,-0.16096620298821773,1.2135415787084187,47.79999923706055,-1.4597714253142189,51.68000030517578,-1.2492932541432205,53.02999877929688,-0.16096620298821773
7234,2015-12-15,46.5,49.7599983215332,46.06999969482422,47.65999984741211,10745800.0,-0.005985437935085991,-2.6534631589085436,-0.7483873667008725,32.12153714735517,51.01296632981147,4.5608553362473145,4.999952709552218,6.34959459510862,7.348154033617533,10.348767464724071,3.6899986267089844,1.0485145067704025,-4.787999343872073,-9.4873005653171,-0.08869812242704711,-7.137649954594586,-2.43834873314956,6.538213128287097,33.3651042895882,-19.89894241774566,2.349650610722514,12,2.440000534057617,2.6200008392333984,6.3125,6.465000152587891,-7.319999694824219,1,-0.11462369529149863,2.5794006172283663,46.77999877929688,1.2135415787084187,47.79999923706055,-1.4597714253142189,51.68000030517578,-0.11462369529149863
7235,2015-12-16,44.7599983215332,46.93999862670898,44.66999816894531,46.43999862670898,8231400.0,-0.03741939093476987,-1.4408599063143397,1.448276315659657,30.23492731715119,46.82891699620245,5.448845475161107,6.713189168467672,7.916276058508792,8.973166819826169,9.872673618435119,2.2700004577636648,0.5759832436205841,-6.29250087738037,-11.78118350454401,-0.8038182502167288,-9.03684219096219,-3.5481595637985492,7.47515775649093,16.777865013558717,-32.86580507168231,2.74434131358182,12,3.4850025177001953,4.360002517700195,8.052501678466797,8.920001983642578,-4.789997100830071,2,-0.10880248245098567,-2.6534631589085436,46.5,2.5794006172283663,46.77999877929688,1.2135415787084187,47.79999923706055,-0.10880248245098567
7236,2015-12-17,43.36000061035156,45.40999984741211,43.33000183105469,44.88000106811523,6107300.0,-0.03127787675783111,-1.632912187007318,0.9047620128882244,27.246377879912544,42.01206995216911,6.031448393747233,7.860949089707525,9.078946054055116,10.235933978928706,10.6625981984161,2.079998016357422,-0.20242926050717358,-7.276498603820798,-13.7396155447693,-0.8133816628722954,-10.508057074295046,-4.04494013334655,8.136342981430637,4.34783409934431,-40.0361782463777,3.231558470474251,12,4.885000228881836,5.760000228881836,9.452499389648438,10.319999694824219,-2.529998779296875,3,-0.0823339401423332,-1.4408599063143397,44.7599983215332,-2.6534631589085436,46.5,2.5794006172283663,46.77999877929688,-0.0823339401423332
7237,2015-12-18,43.91999816894531,44.5,42.77999877929688,43.2400016784668,9370900.0,0.012915072663999494,-1.1499984502814629,-0.4473659774280436,24.58686834457366,38.9886091656326,4.590292472581389,7.118549948165509,8.262280119097397,9.522685845557106,11.54085629428489,1.720001220703118,-0.9686376358955826,-6.3690010070800795,-13.492840472393652,0.7548384582334933,-9.93092073973687,-2.8070812744232896,6.8966379354943115,16.332370550316487,-23.019878538725774,3.561919732656787,12,4.215002059936523,5.090002059936523,8.182500839233398,9.05000114440918,-0.7999992370605398,4,-0.11475403713458565,-1.632912187007318,43.36000061035156,-1.4408599063143397,44.7599983215332,-2.6534631589085436,46.5,-0.11475403713458565
7238,2015-12-21,43.7599983215332,44.38999938964844,43.16999816894531,44.22000122070313,3074900.0,-0.00364298392719975,2.0500059604701617,-0.6764783430664819,21.707811379653137,35.88624691710342,4.239879317914664,7.070033168593831,8.18715228511158,9.542596695219743,12.10453880067255,1.220001220703125,-1.6928376112561736,-6.166500854492185,-13.851593174535466,1.518591465551097,-10.009047014513826,-2.323954694470544,6.252974050392147,14.0401089757427,-18.313647568915307,3.8425461600216404,12,4.375001907348633,5.250001907348633,8.252500534057617,9.210000991821289,-0.25,0,-0.06924129103098908,-1.1499984502814629,43.91999816894531,-1.632912187007318,43.36000061035156,-1.4408599063143397,44.7599983215332,-0.06924129103098908
7239,2015-12-22,45.16999816894531,45.40999984741211,43.93000030517578,44.099998474121094,2274000.0,0.03222120433030917,-1.099296037573521,-2.326071632928887,28.23469768420651,32.96553629790923,2.426643705827587,5.447065018587395,6.578062020203568,8.007906933230217,12.734178804118034,1.6500015258789062,-2.4801263347685634,-4.444001007080075,-12.377656120576276,3.4896541064161255,-8.410828563828176,-0.4771734503319749,4.119676843717194,57.45191051233406,27.35032882205819,3.966827556748101,12,2.9650020599365234,3.8400020599365234,6.407501220703125,7.365001678466797,-1.8799972534179688,1,-0.06929372106040654,2.0500059604701617,43.7599983215332,-1.1499984502814629,43.91999816894531,-1.632912187007318,43.36000061035156,-0.06929372106040654
7240,2015-12-23,47.63000106811523,47.65999984741211,45.849998474121094,45.9900016784668,3402600.0,0.0544609917841703,1.1294172029691862,1.5327101470976139,38.21445844268075,31.36514555347705,-0.9833082593217952,2.6952250306688725,3.964726362035556,5.477767662916719,13.350629239091639,2.490001678466797,-2.771014318323452,-1.710998153686532,-9.515744113847092,6.093747806474028,-5.613371133766812,2.191374826393748,1.0087063212107168,99.38527105059696,65.63504759910602,3.9023729800802807,12,-0.6000022888183452,1.3799991607666087,3.55999946594239,4.904998779296882,-5.630001068115227,2,-0.17740920792454273,-1.099296037573521,45.16999816894531,2.0500059604701617,43.7599983215332,-1.1499984502814629,43.91999816894531,-0.17740920792454273
7241,2015-12-24,47.72000122070313,48.599998474121094,47.06000137329102,47.68000030517578,1498000.0,0.0018895685611930446,-1.4062477648237048,0.024390811228244373,38.47601576191408,31.01303857597258,-1.8931971486821126,2.34920303243522,3.719600318834111,5.3214342345703045,13.876048010244082,1.539997100830071,-3.011759491746261,-1.381998062133782,-9.071330547350016,6.307334423082452,-5.226664304741895,2.4626681804743313,-4.94000244140625,84.8797714852021,49.3769665385889,3.844666242608117,12,-1.450002670288093,1.2899990081787038,2.9399995803832937,4.814998626708977,-3.3100013732910227,3,-0.16240569576175312,1.1294172029691862,47.63000106811523,-1.099296037573521,45.16999816894531,2.0500059604701617,43.7599983215332,-0.16240569576175312
7242,2015-12-28,45.68999862670898,47.33000183105469,45.61999893188477,46.84000015258789,2338800.0,-0.042539868861391494,-1.6511654039732149,-28.7493801258772,39.84412699279815,31.185202327805015,-0.2167695343922844,4.027287219707823,5.529649098157947,7.256179553634276,14.87944526601932,2.1000022888183594,-3.712783108424375,-3.0575006484985394,-10.686370674465785,4.571369377468706,-6.871935661482162,0.7569343644850832,-2.793599853515609,46.408845601014875,8.146197741901993,3.8144350129836213,12,0.5799999237060618,3.3200016021728587,4.9700021743774485,6.845001220703132,-1.4499969482421804,0,-0.10636894160056476,-1.4062477648237048,47.72000122070313,1.1294172029691862,47.63000106811523,-1.099296037573521,45.16999816894531,-0.10636894160056476
7243,2015-12-29,46.4900016784668,47.040000915527344,45.79999923706055,46.90999984741211,1181700.0,0.0175093691355499,2.6470621234390603,0.3652153144964915,43.09021903753229,32.40394476004692,-1.1870675135470066,2.7724373383308105,4.59053475639999,6.360931698098803,14.899557470774061,1.3500022888183665,-4.327489360176216,-1.878497695922853,-9.138232954011656,5.38123756216595,-5.508365324967258,1.751369933121552,-3.4795309112548765,54.81803805223279,12.781106126819587,3.6298676290444014,12,-0.8000030517578125,2.519998550415039,4.124999046325684,6.0449981689453125,-1.6400032043457031,1,-0.07248876371073443,-1.6511654039732149,45.68999862670898,-1.4062477648237048,47.72000122070313,1.1294172029691862,47.63000106811523,-0.07248876371073443
7244,2015-12-30,45.7599983215332,46.81999969482422,45.7400016784668,45.95000076293945,1481900.0,-0.01570237321096324,-8.391461553771645,0.45238873751135333,29.704083130120765,32.344962072599095,-0.6404192330316292,2.9445822501505177,5.186194907648456,7.003890780650536,14.927454816174329,1.0799980163574219,-4.461302674363466,-2.158501052856444,-8.843060795627707,4.526058689914819,-5.500780924242072,1.1837788185291842,-2.637737000183101,4.697966817248863,-32.28938149103524,3.3422798713856308,12,-0.06999969482421875,3.250001907348633,4.822502136230469,6.775001525878906,-2.9399986267089844,2,-0.049169582223109964,2.6470621234390603,46.4900016784668,-1.6511654039732149,45.68999862670898,-1.4062477648237048,47.72000122070313,-0.049169582223109964
7245,2015-12-31,46.1500015258789,46.4000015258789,45.31999969482422,45.38000106811523,1341200.0,0.008522797610378774,-1.4269616688597753,-4.0525819145518795,33.687330983151426,33.060623528514526,-0.9080012566988671,2.0534166882580536,4.6687686884834605,6.494536767315104,14.831085263350067,1.0800018310546804,-4.433983826771453,-1.383498001098637,-7.491754112894725,4.724758110697451,-4.4376260569966774,1.6706300547994033,-2.918185461473378,25.30494329124738,-7.965931626888231,3.054128055898043,12,-0.46000289916991477,2.859998703002937,4.272498130798347,6.38499832153321,-4.400001525878899,3,-0.06197184216229745,-8.391461553771645,45.7599983215332,2.6470621234390603,46.4900016784668,-1.6511654039732149,45.68999862670898,-0.06197184216229745
7246,2016-01-04,47.25,47.43000030517578,45.56000137329102,45.849998474121094,2987400.0,0.02383528575842564,1.1249962069817465,1.818182718936245,48.059284178062526,35.668669732235514,-1.5624867445412818,0.5591518413487151,3.41152701511227,5.285002736431245,15.158948194713584,1.8699989318847585,-4.2396462879676164,-0.014999580383303623,-5.634370528768727,5.60437136800212,-2.8246850545760154,2.794685893809408,-3.9108202874001705,91.46918231716577,53.20495827862059,2.8096854741927126,1,-1.3650016784667969,1.760000228881836,3.6349992752075195,5.284999847412109,-5.740001678466797,0,-0.11111111111111116,-1.4269616688597753,46.1500015258789,-8.391461553771645,45.7599983215332,2.6470621234390603,46.4900016784668,-0.11111111111111116
7247,2016-01-05,45.91999816894531,47.88000106811523,45.56000137329102,47.18999862670898,2560500.0,-0.028148186900628258,-1.3316649573960324,-0.9071421954103741,47.030386885881605,38.48228923292757,0.09057483362218477,1.4350455499700558,4.5275481385664875,6.479697949688884,16.06329392679915,2.3199996948242045,-3.863366563178225,-1.0100013732910185,-6.054661437889216,4.034658691307179,-3.5323314055901136,1.5123286590080767,-2.4756020811150563,23.43742782253925,-14.484734794446979,2.5223300322990982,1,0.345001220703125,3.0900020599365234,4.965001106262207,6.615001678466797,-6.13999938964843,1,-0.0328832400205622,1.1249962069817465,47.25,-1.4269616688597753,46.1500015258789,-8.391461553771645,45.7599983215332,-0.0328832400205622
7248,2016-01-06,43.650001525878906,45.5,43.54999923706055,44.47999954223633,4854900.0,-0.04943372677661728,-2.7863997126021727,0.6535415095983191,41.34791456379761,39.939313330659914,2.618713236028718,3.389744415256537,6.606289640166921,8.626958499811025,16.46998276953505,2.3699989318847656,-3.3060905453717453,-2.9694980621337876,-8.019273530651738,2.0802774063841625,-5.494385796392763,-0.4446103278748126,-0.10249339032283444,2.3095207050755753,-34.694145612728754,2.5248877342589746,1,2.424997329711914,5.35999870300293,7.417497634887695,8.884998321533203,-3.75,2,0.013516612416109464,-1.3316649573960324,45.91999816894531,1.1249962069817465,47.25,-1.4269616688597753,46.1500015258789,0.013516612416109464
7249,2016-01-07,42.52000045776367,43.83000183105469,42.31999969482422,42.56999969482422,3202200.0,-0.025887766978548332,-5.7111092273131865,0.060240188621144504,42.93821973510719,40.46417569648507,3.7250050852549634,4.195345756287992,7.575351372339242,9.619540654016866,16.913241666498624,1.5100021362304688,-2.7425846569927685,-3.7569992065429716,-8.9485029105237,1.4345044974377572,-6.352751058533336,-1.1612473545526072,6.079998016357422,3.5971351356172616,-34.479283662055295,2.5957518519903626,1,2.9399986267089844,6.260000228881836,9.027499198913574,10.014999389648438,-1.3199996948242188,3,0.054797694997013924,-2.7863997126021727,43.650001525878906,-1.3316649573960324,45.91999816894531,1.1249962069817465,47.25,0.054797694997013924
7250,2016-01-08,41.58000183105469,43.0099983215332,41.38000106811523,42.88999938964844,1905000.0,-0.022107211114513303,1.1032284739689304,26.200350957503623,44.22078661983345,41.10248356958723,4.153327735675369,4.4623436692807275,8.371117951207403,10.424360547512848,18.449146743225945,1.6299972534179759,-2.108603575607198,-4.124497985839845,-8.664943036084772,0.41594706440508133,-6.394720510962308,-1.854275460717382,6.894396667480471,3.0769348144532342,-37.64388832932749,2.2702225251224633,1,3.0499992370605398,6.729999542236328,10.132497787475586,10.954998016357422,0.9099998474121094,4,0.029821977132368005,-5.7111092273131865,42.52000045776367,-2.7863997126021727,43.650001525878906,-1.3316649573960324,45.91999816894531,0.029821977132368005
7251,2016-01-11,41.5099983215332,42.27000045776367,40.77000045776367,41.63999938964844,4344300.0,-0.0016835860134378766,1.158268405871876,0.09923764152262032,41.91818442085358,41.33293439492672,3.6317191977467616,3.933018485129338,8.251192940777187,10.359162230825454,20.121488593714314,1.5,-1.7054999911608988,-3.6860013961792006,-7.650052637275344,0.27804984491694285,-5.668027016727272,-1.703975775631129,6.680624279785157,10.407845291773356,-32.01831809182681,1.982025620548073,1,2.81500244140625,6.31500244140625,10.227502822875977,11.025001525878906,0.48000335693359375,0,0.00578178000894547,1.1032284739689304,41.58000183105469,-5.7111092273131865,42.52000045776367,-2.7863997126021727,43.650001525878906,0.00578178000894547
7252,2016-01-12,41.040000915527344,42.25,40.13000106811523,42.20000076293945,2517200.0,-0.01132251084100988,2.3650821523398466,8.923002435517475,41.064404919000424,41.107843937312055,3.769110728739136,4.079779311430691,8.52865443518148,10.730728125648895,20.43924947646449,2.1199989318847727,-1.7344332110100638,-3.8179988861083984,-7.994290853400187,0.3582930811833904,-5.906144869754293,-1.729852902462504,6.705384357177735,16.94599680474653,-27.8699263157506,2.0881459836458944,1,2.9650001525878835,5.770000457763672,10.697500228881836,11.494998931884766,1.0999984741210938,1,0.011452178253437584,1.158268405871876,41.5099983215332,1.1032284739689304,41.58000183105469,-5.7111092273131865,42.52000045776367,0.011452178253437584
7253,2016-01-13,39.25,42.18999862670898,38.650001525878906,41.79999923706055,4142400.0,-0.043616005740635955,1.1261256513914537,2.198275493526524,31.025663597794363,41.25468621149801,4.944033183030655,5.561887852867244,10.0984483808475,12.454479774554258,19.816442544888126,3.539997100830071,-1.8508289844073431,-5.231499862670901,-9.994675648801731,-0.46832407654007113,-7.613087755736316,-2.849911969605486,7.886154536337891,11.582981443487252,-30.327782623320207,2.381587893065416,1,4.01500129699707,6.820001602172852,12.695000648498535,13.28499984741211,4.240001678466797,2,0.013503153612659524,2.3650821523398466,41.040000915527344,1.158268405871876,41.5099983215332,1.1032284739689304,41.58000183105469,0.013503153612659524
7254,2016-01-14,41.16999816894531,41.54999923706055,38.61999893188477,39.45000076293945,2356700.0,0.04891715080115455,1.3629039080657732,-0.6745089884766189,28.552460034990915,40.68414499503574,2.5752920092716707,3.3962320079918413,7.956348446274951,10.508104015120125,20.261166395986184,2.930000305175774,-1.8408035905746374,-3.045001602172853,-7.927591761261041,1.8375885569153354,-5.486296681716944,-0.6037065226287623,5.117541066346682,58.08655106133749,22.477398587824183,2.4412950795440933,1,2.0800018310546875,4.885002136230469,10.360002517700195,11.365001678466797,1.3200035095214844,3,-0.030847624472919444,1.1261256513914537,39.25,2.3650821523398466,41.040000915527344,1.158268405871876,41.5099983215332,-0.030847624472919444
7255,2016-01-15,39.88999938964844,40.22000122070313,38.9900016784668,39.47999954223633,2455800.0,-0.03109057168388174,1.2990570241893622,0.23837236380733975,25.907697985042645,38.222857640255754,3.2116675741150047,4.524657314800535,8.957074196365461,11.814050796267537,20.369228316963426,2.1799964904785156,-2.0266306312236253,-4.081500434875487,-9.322257150880077,1.1592562811291032,-6.701878792877785,-1.4611220768731883,5.477435009234689,34.79451854360132,5.193965602476329,2.6203783580022955,1,3.3600006103515625,6.165000915527344,11.567501068115234,12.645000457763672,2.020000457763672,4,0.032840345784286074,1.3629039080657732,41.16999816894531,1.1261256513914537,39.25,2.3650821523398466,41.040000915527344,0.032840345784286074
7256,2016-01-19,39.790000915527344,40.86999893188477,39.2599983215332,40.11000061035156,3032300.0,-0.0025068557445765416,-1.3333259619637432,-0.7804873510174081,29.399454381213403,36.263865139737064,2.3939284006099157,4.5782145316670935,8.864369542793185,11.908064207159178,20.025383509189997,1.6100006103515696,-1.9158684469193474,-4.0029989242553725,-9.564805313675116,1.5588074651643709,-6.783902118965244,-1.2220957295455008,4.76774122731598,32.23145012048331,4.560525025552884,2.7809031947098704,1,2.269998550415039,6.2649993896484375,11.667499542236328,12.744998931884766,3.4599990844726562,1,0.06785626290060787,1.2990570241893622,39.88999938964844,1.3629039080657732,41.16999816894531,1.1261256513914537,39.25,0.06785626290060787
7257,2016-01-20,38.88000106811523,39.34000015258789,37.58000183105469,39.0,3123800.0,-0.02287006349519849,3.4,0.37499701976494126,23.631322074116667,34.29535486310584,2.4588616519401043,5.366409116670901,9.621278581017712,12.78341460256236,19.706735020507274,2.2099990844726562,-1.9914014588141669,-4.660998916625985,-10.639669404365257,1.3176715711132871,-7.650334160495625,-1.6716636727563454,4.9652118894130695,28.199569211978876,3.7988815967484193,2.989335243869637,1,1.8250007629394602,5.549999237060554,12.577499389648445,13.654998779296882,5.369998931884773,2,0.07998972543501348,-1.3333259619637432,39.790000915527344,1.2990570241893622,39.88999938964844,1.3629039080657732,41.16999816894531,0.07998972543501348
7258,2016-01-21,40.72999954223633,41.33000183105469,38.5,38.77000045776367,3398100.0,0.047582263973707795,-1.26400146484375,-16.333471087515324,33.82636572335268,33.28292663957757,0.16885937380016003,3.454906598034867,7.565606589748199,10.836522044723523,18.997312716840405,2.8300018310546875,-2.4589051992226985,-2.6595005035400376,-8.7669781875926,3.447977180512524,-5.713239345566315,0.39423833848623957,2.2380838575856643,79.34508235235334,50.28538955344681,3.05373884202628,1,-0.4349994659423828,2.940000534057617,10.357501029968262,11.805000305175781,2.1399993896484446,3,0.03461821417282285,3.4,38.88000106811523,-1.3333259619637432,39.790000915527344,1.2990570241893622,39.88999938964844,0.03461821417282285
7259,2016-01-22,42.040000915527344,42.95000076293945,40.65999984741211,42.52000045776367,2047900.0,0.0321630588758679,2.4179114250170097,-0.2448978400239781,37.522761962334805,32.53870167763328,-1.3593393422105535,2.000981953317975,6.074453478151014,9.420772340166195,18.43983636030754,2.2900009155273438,-2.82653277486763,-1.1929992675781236,-7.268701134528669,4.882702599372422,-4.230850201053393,1.8448516658971457,-4.459999084472656,83.05400319525359,51.30853028736894,3.037850933475272,1,-1.7749996185302734,1.6299991607666016,7.079999923706055,8.57499885559082,2.2199974060058594,4,0.03449097838634674,-1.26400146484375,40.72999954223633,3.4,38.88000106811523,-1.3333259619637432,39.790000915527344,0.03449097838634674
7260,2016-01-25,39.18000030517578,41.77000045776367,39.11999893188477,41.2599983215332,2800500.0,-0.06803046022996706,-1.4090914608031413,4.333333333333333,27.866150339702756,30.977364557505403,1.256559926384412,4.422199577103477,8.775329268470777,12.13688234640638,18.956009123279888,2.920001983642571,-3.0066157253416534,-3.630499839782715,-9.592931226025527,2.3319315464600976,-6.611715532904121,-0.6492841466613086,-1.4925984954833993,29.795135798277062,5.372802180493554,2.9812156931214067,1,1.085000991821289,3.9099998474121094,9.850000381469727,11.434999465942383,6.229999542236328,0,0.08448191290222518,2.4179114250170097,42.040000915527344,-1.26400146484375,40.72999954223633,3.4,38.88000106811523,0.08448191290222518
7261,2016-01-26,39.97000122070313,40.59000015258789,39.38999938964844,40.29999923706055,2590600.0,0.02016337185742678,1.6373647563833311,0.1586530437828594,33.182592726929315,30.101607647275284,0.25159560785190394,3.18512120547431,7.858860137031655,11.231990601595179,19.856348633136975,1.4099998474121094,-3.145526534799423,-2.452998924255361,-8.069279796960934,3.163281948450212,-5.261139360608148,0.3551415120974255,-2.1773474319458117,44.506515177454624,19.135087212335712,2.8081404363527867,1,0.2950000762939382,3.1199989318847585,8.712499618530266,10.644998550415032,6.579998016357415,1,0.04853636646135806,-1.4090914608031413,39.18000030517578,2.4179114250170097,42.040000915527344,-1.26400146484375,40.72999954223633,0.04853636646135806
7262,2016-01-27,40.83000183105469,41.88000106811523,39.7400016784668,39.849998474121094,2722500.0,0.021516151715955,-2.5666747199369184,-2.969724993353203,41.339066626926346,31.247541317178836,-0.7166940529715546,2.047320533376997,6.907501724171979,10.255185445878375,20.151488283698242,2.1399993896484304,-3.236957527455317,-1.3499984741210938,-6.788860344246906,4.088863396004719,-4.0694294091840035,1.369432460941816,-2.9342011028137236,52.359582732197154,23.076631303030215,2.719430935062907,1,-0.5650005340576172,2.259998321533203,7.852499008178711,9.784997940063477,5.369998931884766,2,0.059270096997759536,1.6373647563833311,39.97000122070313,-1.4090914608031413,39.18000030517578,2.4179114250170097,42.040000915527344,0.059270096997759536
7263,2016-01-28,43.11999893188477,43.290000915527344,41.560001373291016,42.0,2857400.0,0.056086137598170493,1.3698576807209242,1.1428521381694259,51.720179623298556,33.82173238254635,-2.6820473452845093,-0.5355517735307487,4.566347374608647,7.859236858069956,20.24935364620581,2.4599990844726562,-3.2348895717058213,1.1084987640380959,-3.964659232107408,6.1816567601836,-1.4280802340346526,3.6450777621108443,-5.123114202949836,95.9232157608215,60.77255700702873,2.5365789980727516,1,-2.684997558593757,-0.029998779296882105,5.452501296997063,7.385000228881829,3.4600028991699148,3,0.02620596234012562,-2.5666747199369184,40.83000183105469,1.6373647563833311,39.97000122070313,-1.4090914608031413,39.18000030517578,0.02620596234012562
7264,2016-01-29,43.5099983215332,44.15999984741211,42.54999923706055,43.29999923706055,4162700.0,0.009044512970988183,1.132448122716869,0.18749936137819576,55.71343101279673,37.13348049674125,-3.023124825185022,-1.1623527712171864,4.072896222816141,7.38938694238076,20.209376484731962,1.6100006103515625,-3.1668620283031927,1.6109981536865234,-3.205455238248085,6.427451545621132,-0.7972285422807843,4.019224849653831,-5.301388945134569,87.1031466705419,45.91686890568601,2.408226695967305,1,-2.6399974822998047,-0.4199981689453125,5.062501907348633,6.815000534057624,0.5400009155273438,4,-0.014709248778152495,1.3698576807209242,43.11999893188477,-2.5666747199369184,40.83000183105469,1.6373647563833311,39.97000122070313,-0.014709248778152495
7265,2016-02-01,43.290000915527344,43.650001525878906,42.060001373291016,42.560001373291016,2744300.0,-0.005056249471215968,1.1931025048078314,3.476203451407811,55.22301553348372,40.00276506921573,-2.536900107741225,-1.230704273027115,4.182173433650881,7.515468528309164,20.097661570792145,1.5900001525878906,-2.7531268480854862,1.5340007781982408,-2.90616163997187,5.974163196368352,-0.6860804308868111,3.7540819872832927,-4.724308110867902,81.76103043200442,35.166213526828756,2.2200812090850546,2,-2.4200000762939453,-0.20000076293945312,5.282499313354492,7.034997940063484,1.0200004577636719,0,0.022406962011819687,1.132448122716869,43.5099983215332,1.3698576807209242,43.11999893188477,-2.5666747199369184,40.83000183105469,0.022406962011819687
7266,2016-02-02,42.0,42.5,41.77999877929688,42.20000076293945,1739100.0,-0.02979905031752128,-1.249992549456734,-0.27397381966399287,52.68756848195921,43.23123689230935,-1.0062626052993338,-0.37332746381841275,5.272935643973632,8.71938531750861,20.47411185200409,1.5100021362304616,-2.4589451242255507,0.5064998626708999,-3.110530828981112,4.123530554322912,-1.3020154831551025,2.3150152084969022,-3.098648772775398,51.13120492700289,0.7535423476146192,1.8085153458260044,2,-0.6700000762939453,1.0900001525878906,6.0199995040893555,7.795000076293952,1.529998779296882,1,0.08119047255743128,1.1931025048078314,43.290000915527344,1.132448122716869,43.5099983215332,1.3698576807209242,43.11999893188477,0.08119047255743128
7267,2016-02-03,44.40999984741211,44.459999084472656,41.959999084472656,42.72000122070313,2771700.0,0.057380948747907334,1.79330061354923,-8.449960899502148,63.96104465778042,46.5795345516902,-2.8489347477177915,-3.059094236721137,2.7137063900092784,6.225424121567968,21.131142991213203,2.5,-1.9013809329417342,2.991999626159668,-0.2828457572258074,6.266845009545143,1.3545769344669338,4.629422317852402,-5.1931297029762575,98.27588701647029,41.21504604668897,1.6374226916927375,2,-2.6200008392333984,-1.6799983978271484,3.229999542236328,5.385000228881843,1.3800010681152344,2,0.04818733161452915,-1.249992549456734,42.0,1.1931025048078314,43.290000915527344,1.132448122716869,43.5099983215332,0.04818733161452915
7268,2016-02-04,44.2400016784668,45.849998474121094,43.90999984741211,44.97999954223633,2297200.0,-0.0038279254566405685,-1.7714235889722671,-0.43786891425501795,59.17514941284871,48.98535537952508,-2.37884340482573,-2.996247566743989,2.7249096824573087,6.319200283601887,21.30170688465059,1.9399986267089844,-1.422964406595625,2.792501449584961,-0.576282986686202,6.161285885856124,1.108109231449376,4.476893667720546,-4.603681218828001,60.4423362070096,3.3661949355276306,1.6843922181355826,2,-1.7550029754638672,-1.510000228881836,3.3999977111816406,5.5549983978271555,-0.3600006103515696,3,0.04430377509290784,1.79330061354923,44.40999984741211,-1.249992549456734,42.0,1.1931025048078314,43.290000915527344,0.04430377509290784
7269,2016-02-05,44.849998474121094,45.09000015258789,42.650001525878906,43.75,4157300.0,0.013788353809019105,2.0886022772267667,-1.486488715680513,65.44209898741812,53.16046078482679,-2.847800818688313,-3.6077055831407847,1.946714677273846,5.634158071267933,20.90261874949779,2.4399986267089844,-0.7101813241158368,3.2859983444213867,-0.38642115850183245,6.958417847344606,1.4497885929597771,5.122208095882996,-4.592310213034068,75.42997358767145,14.893607325703556,1.836209751461608,2,-2.229999542236328,-2.119997024536133,2.5000009536743164,4.945001602172859,-0.6399993896484375,4,0.03857309734206171,-1.7714235889722671,44.2400016784668,1.79330061354923,44.40999984741211,-1.249992549456734,42.0,0.03857309734206171
7270,2016-02-08,42.81999969482422,43.599998474121094,42.22000122070313,43.13000106811523,6173600.0,-0.045261958714852724,1.2080023437571412,-0.28181982119448096,58.42134637045882,55.96476674521896,-0.27621577350213045,-1.5600296596900876,3.7276212089652176,7.57271313253932,20.13682942626019,2.6299972534179616,-0.30334488212398725,1.1939996719360337,-2.521177107705185,4.9091764515772525,-0.6635887178845792,3.0515880617566467,-2.003080412433789,25.552849963352532,-36.970862988815256,1.8575883898206103,2,-0.024999618530273438,-0.08999824523925781,4.529999732971191,6.975000381469734,3.0800018310546804,0,0.028724884423224406,2.0886022772267667,44.849998474121094,-1.7714235889722671,44.2400016784668,1.79330061354923,44.40999984741211,0.028724884423224406
7271,2016-02-09,41.75,42.900001525878906,41.59000015258789,42.22999954223633,5533500.0,-0.024988316264597077,-2.275006556517178,1.5483787608441872,57.90633746616952,57.80557461624598,1.1989076849804974,-0.496588061939498,4.549979802068144,8.508352318687031,19.057878099661558,1.3100013732910156,-0.059065838405054194,0.11199989318847514,-3.6031496739148565,3.827149460291807,-1.7455748903631871,1.9695746767401374,-0.4297727984365025,3.7558664425605763,-60.50262655210028,1.8575747835516656,2,1.9549999237060547,0.9800014495849609,5.59999942779541,7.724998474121094,5.060001373291023,1,0.06131739816265913,1.2080023437571412,42.81999969482422,2.0886022772267667,44.849998474121094,-1.7714235889722671,44.2400016784668,0.06131739816265913
7272,2016-02-10,41.5099983215332,42.31999969482422,41.22000122070313,41.75,3310000.0,-0.005748543196809508,-1.6829365873174926,0.5000039736467746,52.357917460434614,57.876434375927765,1.727137630605462,-0.23143581187211737,4.525419136726335,8.617141663976682,17.778673617208867,1.0999984741210866,0.6679689931678112,-0.15150165557861328,-3.85665692612087,3.5536536149636433,-2.004079290849745,1.7010759796925186,4.340000152587891,6.263440018587247,-53.7698171267202,1.8525776352711283,2,2.0250015258789062,1.2200031280517578,5.937500953674316,7.965000152587891,5.930000305175774,2,0.048662985773136214,-2.275006556517178,41.75,1.2080023437571412,42.81999969482422,2.0886022772267667,44.849998474121094,0.048662985773136214
7273,2016-02-11,39.77999877929688,40.9900016784668,39.11000061035156,40.400001525878906,3393600.0,-0.04167669506599059,1.0888865341414826,2.583326710641312,43.33725449621681,56.50130365186333,3.2782801539191766,1.6235458070046676,5.9237119391763855,10.233597122374569,16.309711559098723,2.3999977111816406,1.2041390670910488,-1.908001136779781,-5.547535626443462,1.7315333528839005,-3.727768381611618,-0.08823389194794373,5.977399749755854,11.2039836159379,-44.02050751513818,1.8197672448318394,2,2.700000762939446,1.9350013732910085,7.857501029968255,9.694999694824212,7.260002136230462,3,0.15108100353583498,-1.6829365873174926,41.5099983215332,-2.275006556517178,41.75,1.2080023437571412,42.81999969482422,0.15108100353583498
7274,2016-02-12,39.900001525878906,40.790000915527344,39.400001525878906,40.400001525878906,4239400.0,0.0030166603887498145,1.1718761175881554,0.8064480403617886,52.53165100279369,56.202263148453326,2.8969977989100144,1.4793676677810694,5.444313699513607,9.979476799516519,14.753244472225568,1.3899993896484375,1.5114193950724228,-1.7244985580444308,-5.445490829257871,1.9964937131690093,-3.584994693651147,0.1359975775622857,5.5915010864257795,17.594683549896097,-39.15912529234162,1.8604961356067198,2,2.579998016357422,1.8149986267089844,7.642498016357422,9.574996948242188,6.529998779296875,4,0.09974935814613728,1.0888865341414826,39.77999877929688,-1.6829365873174926,41.5099983215332,-2.275006556517178,41.75,0.09974935814613728
7275,2016-02-16,41.20000076293945,41.47000122070313,40.2599983215332,40.68999862670898,4099100.0,0.03258143326679752,1.30476072835073,-1.0200042724609517,54.175153487911935,56.36755037133696,1.4185280091561694,0.29781144282776495,3.821951620848168,8.55858335371098,12.999648622932773,1.5699996948242259,1.472793180249127,-0.4899993896484389,-4.1276207459663965,3.1476219666695187,-2.3088100678074213,1.3288112885105434,4.036241769287109,55.14510943850488,-3.027450105858186,1.8188106781589806,2,1.279998779296875,0.5149993896484375,5.919999122619629,7.659999847412109,3.759998321533203,1,0.07305821033481097,1.1718761175881554,39.900001525878906,1.0888865341414826,39.77999877929688,-1.6829365873174926,41.5099983215332,0.07305821033481097
7276,2016-02-17,42.4900016784668,42.93000030517578,41.47000122070313,41.81999969482422,2398200.0,0.03131070125337798,-1.1313871865054401,1.3137238769129322,55.47493634409393,55.424649447594014,0.2294751556531267,-0.8216681536383561,2.2575839917862126,7.15859266769413,11.306561757529538,1.7299995422363281,1.3444384032338093,0.665001487731935,-2.8748135092566827,4.204816484720553,-1.1049060107623774,2.4349089862262474,2.5011911768847668,88.4817104225127,28.35218323441112,1.7699074984943104,2,-0.01000213623046875,-0.7750015258789062,3.979999542236328,5.819999694824219,2.1899986267089844,2,0.08025417069211915,1.30476072835073,41.20000076293945,1.1718761175881554,39.900001525878906,1.0888865341414826,39.77999877929688,0.08025417069211915
7277,2016-02-18,41.9900016784668,43.33000183105469,41.83000183105469,43.060001373291016,1830300.0,-0.011767474235083175,-1.1582743289972006,-1.5970097416831306,45.77412989491173,53.93564727893435,0.39124151665703266,-0.08087490599118752,2.4717503872863418,7.557192845832063,9.081638809915408,1.5,1.2185362990101893,0.009501457214355469,-3.2475388195175228,3.2665417339462337,-1.6190186811515872,1.6380215955802981,2.765943487084769,68.24645106703018,12.1222500033723,1.6285201383659396,2,0.10999870300292969,-0.27500152587890625,4.084999084472656,6.0149993896484375,1.8799972534179759,3,0.11478922367597821,-1.1313871865054401,42.4900016784668,1.30476072835073,41.20000076293945,1.1718761175881554,39.900001525878906,0.11478922367597821
7278,2016-02-19,42.13999938964844,42.25,41.29999923706055,42.13000106811523,2585900.0,0.003572224462628837,7.260892640936759,-0.009344228397049001,44.78294129285471,51.64018531287174,-0.09830606366496397,-0.12629817114456898,2.120745396505029,7.316974772117206,7.76331548508522,0.9500007629394531,1.239853967816856,0.0889991760253892,-3.1146750973912063,3.2926734494419847,-1.5128379606829085,1.690836312733687,2.390107993695125,69.7200420101997,16.79096456308242,1.601837136708298,2,-0.7849998474121094,-0.4249992370605469,3.2675018310546875,5.545001983642578,0.5800018310546946,4,0.12577122244483152,-1.1582743289972006,41.9900016784668,-1.1313871865054401,42.4900016784668,1.30476072835073,41.20000076293945,0.12577122244483152
7279,2016-02-22,43.4900016784668,43.72000122070313,42.77000045776367,43.11999893188477,2629100.0,0.03203612502068487,1.2891534148359003,37.006486073990544,50.701265029735104,50.782398497235775,-1.8567708271410766,-1.435709807482155,0.5970752734111286,5.915620680721688,7.321555940448757,1.5800018310546946,0.8416350616576267,1.3665014266967788,-1.9011145128194116,4.634117366212969,-0.2673065430613164,3.000309396454874,0.8233014339570843,93.35261995614185,42.250080014987425,1.6338079697580958,2,-2.075000762939453,-1.7750015258789062,1.177499771118164,3.4549999237060547,-0.12000274658202414,0,0.08162793975743288,7.260892640936759,42.13999938964844,-1.1582743289972006,41.9900016784668,-1.1313871865054401,42.4900016784668,0.08162793975743288
7280,2016-02-23,42.4900016784668,43.709999084472656,42.36000061035156,43.4900016784668,3534300.0,-0.022993790788817803,-1.1428510877923839,-2.702682640163361,51.75376438601248,50.098779266107215,-1.015270280366714,-0.1844764560163199,1.2902159109317282,6.858411588257084,6.278964146966621,1.3499984741210938,0.5350285883440904,0.2010013580322294,-2.7597797289701447,3.1617824450346035,-1.2793891854689576,1.6813919015334164,1.6151693338741921,49.17361429659075,-1.8457675713309527,1.480390543501186,2,-1.0750007629394531,-0.7750015258789062,2.1624984741210938,4.439998626708984,1.3400001525878906,1,0.09272766465212223,1.2891534148359003,43.4900016784668,7.260892640936759,42.13999938964844,-1.1582743289972006,41.9900016784668,0.09272766465212223
7281,2016-02-24,41.90999984741211,42.27999877929688,41.20000076293945,41.63999938964844,1873300.0,-0.013650313206474252,1.1386134874322351,-0.2700004577636719,39.70345911989209,48.692728339380274,-0.4583903262487823,0.5779489774712943,1.5938130765343885,7.352182427867248,5.097066700257785,1.2900009155273438,0.01843208886833736,-0.4760004043579116,-3.2372843111047658,2.2852835023889426,-1.8566423577313387,0.9046415490155155,1.9953643488493,28.174561726180396,-16.170423836867148,1.3806419533734284,2,-0.4949989318847656,-0.19499969482421875,2.7425003051757812,5.020000457763672,1.0400009155273438,2,0.07277497609556494,-1.1428510877923839,42.4900016784668,1.2891534148359003,43.4900016784668,7.260892640936759,42.13999938964844,0.07277497609556494
7282,2016-02-25,43.25,43.77999877929688,41.5,41.83000183105469,3071600.0,0.03197327982502096,-1.1923045886366206,5.259243560943218,46.28098581397062,49.01980959690847,-1.7049037519469366,-0.6023373022562737,0.1123634802058433,5.946599642941877,4.580885164215183,2.279998779296882,-0.22194662217434313,0.742999839782712,-1.9422352979235527,3.4282349774889767,-0.5996177290704168,2.0856174086358408,-4.1399993896484375,79.45739586090221,35.61404584892958,1.3426175688531317,2,-1.6599998474121094,-1.5349998474121094,0.807499885559082,3.6800003051757812,-1.779998779296868,3,0.03306359087111632,1.1386134874322351,41.90999984741211,-1.1428510877923839,42.4900016784668,1.2891534148359003,43.4900016784668,0.03306359087111632
7283,2016-02-26,44.25,45.18999862670898,43.7599983215332,44.099998474121094,2425300.0,0.023121387283236983,-2.4457762662009204,0.10563501359323454,47.81022527868164,48.4952067386738,-2.23967942073493,-1.5951226010739887,-0.9874995629995169,4.851517470492894,4.839027619284762,1.9399986267089773,-0.3550858391251239,1.686499786376956,-1.0987339320364597,4.471733504790372,0.29388292717025166,3.0791166455836603,-5.04659942626953,76.44112456188336,35.08163976261757,1.3926168592067065,2,-1.5250015258789062,-2.075000762939453,-1.6824989318847656,2.160001754760742,-4.8899993896484375,4,-0.008587594759666195,-1.1923045886366206,43.25,1.1386134874322351,41.90999984741211,-1.1428510877923839,42.4900016784668,-0.008587594759666195
7284,2016-02-29,42.86999893188477,44.52999877929688,42.22999954223633,44.16999816894531,3488400.0,-0.031186464816163273,1.2772264513314522,-8.666573419459796,50.19156785729009,48.05258611304915,-0.44039138738762773,-0.2798764953653077,0.2835703478635807,6.107008442492791,5.2238176984841305,2.299999237060554,-0.3723044503928179,0.33849868774414915,-2.415478549079154,3.0924759245674522,-1.0384899306675024,1.7154873061558007,-3.4271344360351605,41.85461310918096,-1.4421634158274657,1.376988618411653,2,0.325000762939446,-0.3899993896484446,-0.8874988555908274,3.5400028228759695,-0.03999710083008523,0,-0.0034988970123365215,-2.4457762662009204,44.25,-1.1923045886366206,43.25,1.1386134874322351,41.90999984741211,-0.0034988970123365215
7285,2016-03-01,44.2599983215332,44.47000122070313,43.15999984741211,43.290000915527344,3002500.0,0.03242359282203311,-1.1300843265506246,-0.7461522886729876,59.38667572835148,48.4872238224111,-1.509413853111866,-1.67959375130782,-1.145360172351836,4.588460018278582,5.432443964151283,1.6000022888183594,-0.019070351025632704,1.6799982070922823,-1.1629503377571524,4.522946751941717,0.25852393466756496,3.1014724795169997,-4.587248460449217,76.69170919562441,27.22037663469858,1.4214742724247158,3,-1.0649986267089844,-1.779998779296875,-2.2924976348876953,2.150003433227539,-2.329998016357422,1,-0.020108437040211813,1.2772264513314522,42.86999893188477,-2.4457762662009204,44.25,-1.1923045886366206,43.25,-0.020108437040211813
7286,2016-03-02,45.40999984741211,45.5099983215332,43.09000015258789,44.22999954223633,3298600.0,0.025982864199961098,2.5072507035089755,1.2164984131603476,63.6554613991812,50.474038433996604,-2.460391228359235,-2.6994291012148537,-2.2765993704173866,3.2934166287219426,5.685116013715854,2.4199981689453125,0.20275551691914728,2.6594997406005874,-0.43488520616108417,5.753884687362259,1.1123072672197551,4.20669221398142,-5.516560035703122,97.50627142200749,40.81093175965538,1.547192473380834,3,-2.0550003051757812,-2.9300003051757812,-3.732499122619629,1.0000019073486328,-2.299999237060547,2,-0.034794054650221784,-1.1300843265506246,44.2599983215332,1.2772264513314522,42.86999893188477,-2.4457762662009204,44.25,-0.034794054650221784
7287,2016-03-03,46.54999923706055,46.9900016784668,45.13999938964844,45.13999938964844,3166100.0,0.025104589153911006,-1.6241170057058139,1.1949148158924126,74.72606780126691,53.80105249048685,-3.2246365588390162,-3.8692640011630246,-3.4022558582983606,2.003153251552405,5.957070726179957,1.8500022888183594,0.3530285054196085,3.6924991607666016,0.23035620326441375,7.154642118268789,1.9614276820155112,5.423570639517692,-6.319565914762109,90.756255379442,27.13725011830921,1.7310714787510924,3,-2.454998016357422,-3.499998092651367,-4.872498512268066,-0.1399974822998047,-4.80999755859375,3,-0.07733616612511074,2.5072507035089755,45.40999984741211,-1.1300843265506246,44.2599983215332,1.2772264513314522,42.86999893188477,-0.07733616612511074
7288,2016-03-04,46.20000076293945,47.45000076293945,45.52999877929688,46.66999816894531,3415600.0,-0.007518764336357786,-1.1215475435265145,-0.33333152969376906,72.62930437963908,56.23750130714285,-2.501188884810574,-3.5467417521268487,-3.036527713237561,2.2135378179475325,5.788932273817817,1.920001983642571,0.3915627583496075,3.2445007324218764,-0.4831902748208705,6.972191739664623,1.3806552288004994,5.108346236043253,-5.4288019721475465,76.0536454466264,6.339702057819636,1.8638455036213737,3,-1.875,-2.9200000762939453,-4.522500038146973,0.21000099182128906,-4.970001220703125,4,-0.10238094078194504,-1.6241170057058139,46.54999923706055,2.5072507035089755,45.40999984741211,-1.1300843265506246,44.2599983215332,-0.10238094078194504
7289,2016-03-07,46.58000183105469,47.52000045776367,45.65999984741211,45.77999877929688,4999000.0,0.008225131208656977,-2.5769211018596634,-1.7021435470387083,70.69230572852922,58.34178367853359,-2.678445797778977,-3.9953327120401454,-3.441514616891709,1.706850148042193,6.16929571911615,1.8600006103515625,0.6705429928097502,3.538001632690431,-0.44624958890039323,7.5222528542812555,1.545876021895019,5.530127243485843,-5.140922843048024,78.78107083625392,6.925840877605054,1.992125610795413,3,-2.220001220703125,-3.2650012969970703,-4.817501068115234,-0.1700000762939453,-5.280002593994141,0,-0.15500216695761448,-1.1215475435265145,46.20000076293945,-1.6241170057058139,46.54999923706055,2.5072507035089755,45.40999984741211,-0.15500216695761448
7290,2016-03-08,44.04999923706055,46.459999084472656,43.86999893188477,46.25,3933700.0,-0.054315210273508385,-1.0234365337533529,-2.74999046329324,55.47751740454957,60.094456821273305,0.10740876439177072,-1.442410008473658,-1.0457172427924633,4.104706466903735,6.437718813185338,2.7100028991699148,0.9176541753589191,0.9464990615844755,-3.061226567991177,4.954224691160128,-1.0573637532033473,2.9503618763722983,-1.8812096726830418,21.670406734533255,-46.09548044415318,2.0038628147878255,3,0.46000099182128906,-0.7349987030029297,-2.0699987411499023,2.3600025177001953,-0.8699989318847656,1,-0.0276957418192062,-2.5769211018596634,46.58000183105469,-1.1215475435265145,46.20000076293945,-1.6241170057058139,46.54999923706055,-0.0276957418192062
7291,2016-03-09,44.310001373291016,45.29999923706055,43.66999816894531,44.7599983215332,3295000.0,0.005902432252750778,1.1307220504637479,0.20454399644886487,58.285708680447904,61.428314917548555,0.2499316536921512,-1.5818941859015467,-1.4425717901061716,3.712888085790709,6.9532796630784794,1.6300010681152344,0.9871988892431531,1.0785011291503892,-2.910691098621534,5.067693356922312,-0.9160949847355724,3.073097243036351,-1.4990665017071692,16.62344997052281,-48.97151887542502,1.9945961138859607,3,0.5649986267089844,-0.9950008392333984,-2.330000877380371,2.1000003814697266,-0.5100021362304688,2,-0.05371250269357564,-1.0234365337533529,44.04999923706055,-2.5769211018596634,46.58000183105469,-1.1215475435265145,46.20000076293945,-0.05371250269357564
7292,2016-03-10,43.52999877929688,44.61000061035156,42.599998474121094,44.20000076293945,2274400.0,-0.017603307827119608,1.6979864053559313,1.488903394255859,54.7505064964526,62.199457275078665,1.200024309553399,-0.677536540998112,-0.7458638422868447,4.3363592929521175,7.195290358700168,2.0100021362304688,1.1057033686827893,0.19749851226807635,-3.7096170453168824,4.104614069853035,-1.756059266524403,2.1510562910605557,3.9900016784667898,18.902437606076987,-44.26347169860235,1.953557778792478,3,1.345001220703118,-0.21499824523926492,-1.3199987411499094,2.88000297546386,2.170001983642571,3,-0.009648476469635736,1.1307220504637479,44.310001373291016,-1.0234365337533529,44.04999923706055,-2.5769211018596634,46.58000183105469,-0.009648476469635736
7293,2016-03-11,45.790000915527344,46.0,43.88000106811523,44.25,3679500.0,0.051918267852222755,1.1632652266826593,-2.2985020240610137,57.40024905976626,63.00042185313157,-0.9147517819819413,-2.5973667955834614,-3.0904069928416646,1.9690608543243684,6.831084778276708,2.470001220703118,1.5332098511081895,2.1570005416870117,-1.5172171191058155,5.831218202479839,0.3198917112906017,3.9941093720834218,1.6315995025634749,64.83742185495007,5.263145149512454,1.837108830396413,3,-0.7300014495849609,-2.4750003814697266,-3.530000686645508,0.6200008392333984,0.7099990844726562,4,-0.08844724079678268,1.6979864053559313,43.52999877929688,1.1307220504637479,44.310001373291016,-1.0234365337533529,44.04999923706055,-0.08844724079678268
7294,2016-03-14,43.88000106811523,45.41999816894531,43.38999938964844,44.93000030517578,4924500.0,-0.041712160061661785,1.0000037583317518,-0.6818172810637596,54.22491902180566,62.42689333018204,1.2891515501014439,-0.3941135862002412,-1.2653517868097168,3.7675521245117167,6.3662885257262545,2.4000015258789062,1.7480563292023135,0.04800071716307741,-3.178798817196153,3.274800251522308,-1.5653990500165378,1.6614004843426926,3.445167311096199,33.16068372013944,-26.583741900467608,1.6133997671796145,3,1.1799983978271555,-0.5650005340576101,-1.272500991821282,2.530000686645515,3.1199989318847727,0,-0.06039201142600892,1.1632652266826593,45.790000915527344,1.6979864053559313,43.52999877929688,1.1307220504637479,44.310001373291016,-0.06039201142600892
7295,2016-03-15,44.209999084472656,44.22000122070313,42.7599983215332,43.27999877929688,2138100.0,0.007520465093999729,2.0736755033368093,-0.885715219926527,57.09875939986838,61.69837088581395,1.0631129685289125,-0.5133685855513264,-1.6907841057878983,3.3293871984653407,6.097153521960832,1.460002899169929,1.884034423680916,0.22749881744384481,-2.753866962209976,3.2088645970976657,-1.2631840723830692,1.7181817072707588,3.020665896636963,47.352937876560944,-15.708021408994924,1.4906828898269113,3,0.8500003814697266,-0.8949985504150391,-1.534998893737793,2.200002670288086,2.479999542236321,1,-0.06582221008084466,1.0000037583317518,43.88000106811523,1.1632652266826593,45.790000915527344,1.6979864053559313,43.52999877929688,-0.06582221008084466
7296,2016-03-16,45.9000015258789,46.0099983215332,44.310001373291016,44.650001525878906,4071800.0,0.038226701569867405,1.3129311015959517,1.3440855804490703,58.00604173898451,59.84059021222701,-0.6147172622609958,-2.0393629143621936,-3.4940121863930287,1.5201477060746882,6.7129653917433725,1.7999992370605469,2.1413821364479872,1.7470012664794865,-1.2648499975945455,4.7588525305535185,0.24107563444247404,3.252926898516499,1.2380501250909504,96.77428737312755,34.3090278246986,1.505925632037016,3,-0.8400020599365163,-2.585000991821282,-3.137500762939446,0.510000228881843,0.5299987792968821,2,-0.059259283884109504,2.0736755033368093,44.209999084472656,1.0000037583317518,43.88000106811523,1.1632652266826593,45.790000915527344,-0.059259283884109504
7297,2016-03-17,46.81000137329102,47.04999923706055,45.7400016784668,46.27000045776367,6545600.0,0.019825704077570894,1.5686311175603809,0.43200073242188314,57.77642690096837,58.190270492374715,-1.6583505197562687,-2.708617880350957,-4.466121368583039,0.4761506539403868,7.3296341197469275,1.30999755859375,2.1839533809476066,2.416001129150395,-0.6381729044424063,5.470175162743196,0.8889141123539943,3.9430881459467955,-4.210002899169929,94.40564539506579,32.31578620442533,1.5270870167963992,3,-1.75000190734864,-3.4950008392334055,-3.592500686645515,-0.39999961853028054,-1.770000457763679,3,-0.06430254321564555,1.3129311015959517,45.9000015258789,2.0736755033368093,44.209999084472656,1.0000037583317518,43.88000106811523,-0.06430254321564555
7298,2016-03-18,47.43999862670898,47.47000122070313,46.61000061035156,47.27999877929688,5405200.0,0.013458603608959008,6.818008426819736,0.296295511380464,64.54486868802636,57.50722193231884,-2.3400363289469084,-3.079058788617047,-5.07900792091511,-0.2590353025498686,8.158817671245128,0.8600006103515696,2.0757970892422577,2.7809984207153278,-0.36796923232203227,5.929966073752688,1.2065145941966477,4.355482247234008,-4.751000137329093,99.36300264274907,33.27954117175591,1.5744838265186785,3,-2.404998779296868,-4.12499809265136,-4.307497978210442,-1.029996871948235,-1.6399993896484304,4,-0.036677864969201224,1.5686311175603809,46.81000137329102,1.3129311015959517,45.9000015258789,2.0736755033368093,44.209999084472656,-0.036677864969201224
7299,2016-03-21,47.040000915527344,47.59000015258789,46.45000076293945,47.13000106811523,2501800.0,-0.00843165520153355,1.2574282854606915,-0.562501490117546,59.44294036350011,57.94782448331335,-2.087442643583266,-2.5291378017097728,-4.629765846133246,0.0558515700065243,8.484110101256345,1.1399993896484375,1.6852992647265026,2.203500747680664,-1.0659260223459626,5.472927517707291,0.5687873626673507,3.8382141326939774,-4.159762316894529,88.61285655164136,22.88516965403784,1.6347133850133142,3,-1.9450016021728516,-3.5450000762939453,-4.942501068115234,-0.6299991607666016,-0.10000228881836648,0,-0.01147961107605111,6.818008426819736,47.43999862670898,1.5686311175603809,46.81000137329102,1.3129311015959517,45.9000015258789,-0.01147961107605111
7300,2016-03-22,46.43000030517578,47.16999816894531,46.18000030517578,46.540000915527344,2481400.0,-0.012967699797603705,-2.24589138754784,1.2222269317171313,53.59661551978733,57.42681413212883,-1.234115880383932,-1.6957708985518423,-3.946290218907073,0.5916586040534639,8.967943322871804,0.9899978637695312,1.3163629423762444,1.3965002059936538,-1.750109573294253,4.543109985281561,-0.17680468365030322,2.9698050956376107,-3.267176013305665,64.6341378315764,2.805348686099066,1.5733048896439539,3,-1.335000991821289,-2.5050010681152344,-4.332500457763672,-0.019998550415039062,1.4300003051757812,1,0.0122765386835606,1.2574282854606915,47.040000915527344,6.818008426819736,47.43999862670898,1.5686311175603809,46.81000137329102,0.0122765386835606
7301,2016-03-23,44.959999084472656,46.599998474121094,44.91999816894531,46.22999954223633,2057400.0,-0.03166059037348867,-1.488885121293039,11.545394645581911,44.52102170748513,56.29020471113245,0.3774798410963882,0.015225030639804515,-2.416123860648817,1.9574077540688108,9.48272746820533,1.6800003051757812,0.9182276507064842,-0.22600097656250284,-3.009958819892219,2.5579568667672135,-1.617979898227361,1.1659779451023553,-1.5315442409594766,1.4981605171982713,-54.33045754509607,1.3919789216648575,3,0.21500015258789062,-0.5649986267089844,-2.862499237060547,1.450002670288086,3.4000015258789062,2,0.03847863828880271,-2.24589138754784,46.43000030517578,1.2574282854606915,47.040000915527344,6.818008426819736,47.43999862670898,0.03847863828880271
7302,2016-03-24,44.68000030517578,44.849998474121094,43.7599983215332,44.27000045776367,2644300.0,-0.006227730983063506,1.9066818577161546,-0.3228344091576731,44.736842800462085,54.88315957120976,0.936214328541169,0.42988949792669473,-2.0628213399814683,2.133820982437051,9.51638738468375,1.2000007629394531,0.9296678033404362,-0.5774997711181626,-3.222065023292487,2.0670654810561615,-1.8997823972053212,0.7447828549689959,-1.0018527431181212,24.020928036716693,-28.04109918917796,1.322282626087161,3,0.4949989318847656,-0.2849998474121094,-2.582500457763672,1.730001449584961,2.720001220703118,3,0.0391674124450998,-1.488885121293039,44.959999084472656,-2.24589138754784,46.43000030517578,1.2574282854606915,47.040000915527344,0.0391674124450998
7303,2016-03-28,43.86999893188477,44.93000030517578,43.56999969482422,44.81999969482422,1845900.0,-0.01812894735359205,1.3247834266356708,-2.3170758938955345,40.88768761465573,53.40124497041532,1.6150630860856978,1.2753503388949667,-1.1297112394134174,2.8330380195356923,9.035124983616907,1.3600006103515625,0.8588264170446323,-1.3685010910034094,-4.048763391725927,1.3117612097191085,-2.7086322413646684,-0.028369940642150482,3.720001220703118,7.462666738785489,-39.516842787541805,1.34013115036126,3,1.3050003051757741,0.5250015258788991,-1.9624986648559641,2.360002517700188,1.670001983642571,0,0.026669751815111553,1.9066818577161546,44.68000030517578,-1.488885121293039,44.959999084472656,-2.24589138754784,46.43000030517578,0.026669751815111553
7304,2016-03-29,42.72000122070313,43.43000030517578,42.33000183105469,43.33000183105469,2894100.0,-0.026213762005492525,1.7160538015221158,0.6421053899621315,45.0704305008338,52.0647639816337,2.8867871224786015,2.5439648175533662,0.07067361095595714,3.8546995390082017,9.420588893293006,1.5399971008300852,0.8801545207829378,-2.5109989166259723,-5.219853494372948,0.19785566112100383,-3.8654262054994604,-1.1565716277524842,4.789598922729482,8.057844725940738,-40.383034441117864,1.3544272888734874,3,2.239999771118157,1.6749992370605398,-1.1850013732910227,2.81500053405761,1.7700004577636648,1,0.07209732978342642,1.3247834266356708,43.86999893188477,1.9066818577161546,44.68000030517578,-1.488885121293039,44.959999084472656,0.07209732978342642
7305,2016-03-30,43.36999893188477,44.31999969482422,42.61999893188477,43.27000045776367,3782300.0,0.015215301793264802,-1.428569871553848,-0.16393176076245197,46.613823388276366,50.79896194266613,2.3524947069442135,1.9224361733155675,-0.47908055753253365,3.0601609119644237,9.66946353441628,1.700000762939446,0.6873939357526382,-1.8165012359619084,-4.620102992753985,0.9871005208301682,-3.2183021143579467,-0.4147003575658701,3.9324172790527214,24.35592314853048,-26.948466312232085,1.401800878396039,3,1.5900020599365163,1.0250015258788991,-1.8049983978271555,2.1650028228759695,1.6800003051757741,2,0.0823149592516963,1.7160538015221158,42.72000122070313,1.3247834266356708,43.86999893188477,1.9066818577161546,44.68000030517578,0.0823149592516963
7306,2016-03-31,43.83000183105469,44.040000915527344,43.18999862670898,43.31999969482422,2126500.0,0.010606477069376341,-1.2077859025424345,5.100099183641966,51.10620614222633,50.05782630280591,1.7522512379338622,1.4103015041627316,-0.8282040925164011,2.5031292781736383,9.51066731738405,0.8500022888183665,0.700914362255638,-1.277498435974124,-4.142943539458244,1.5879466675099962,-2.710220987716184,0.15522411576793615,3.2735178046874935,57.692341550587315,2.194753520672897,1.432722551742061,3,1.1299991607666016,0.5649986267089844,-2.2650012969970703,1.7049999237060547,2.0499992370605398,3,0.09194612390916035,-1.428569871553848,43.36999893188477,1.7160538015221158,42.72000122070313,1.3247834266356708,43.86999893188477,0.09194612390916035
7307,2016-04-01,42.95000076293945,44.02000045776367,42.66999816894531,42.95000076293945,3035100.0,-0.02007759596970249,-3.8213920791269875,0.0,38.34153952832412,47.146345285061216,2.265356404579933,2.1152196189098333,0.1840732460643295,3.3068242082357386,8.877734050405575,1.3500022888183594,0.6153147603666582,-1.9774995803833022,-4.912844469150492,0.957845308383888,-3.4451720247668973,-0.5098271359997071,3.96257816061523,23.846126759530144,-29.21134938591603,1.4676724443835936,4,2.010000228881836,1.5949993133544922,-1.385000228881836,2.585000991821289,1.2999992370605469,4,0.1259604133017913,-1.2077859025424345,43.83000183105469,-1.428569871553848,43.36999893188477,1.7160538015221158,42.72000122070313,0.1259604133017913
7308,2016-04-04,41.47000122070313,42.58000183105469,40.2400016784668,41.79999923706055,7146100.0,-0.034458661605272334,1.476186439480637,-100.0,39.74467817093164,44.95764948588695,3.139619388686036,3.396848521671693,1.72223848008786,4.666009072925611,8.40971448555847,2.7099990844726562,0.33313499450642325,-3.220999145507804,-6.470082700752556,0.028084409736948146,-4.84554092313018,-1.596457367885428,5.2592746191515545,30.147062260938682,-24.376851904800844,1.6245417776223774,4,2.2349987030029226,2.4449996948242116,0.18249893188475852,4.06500053405761,3.759998321533196,0,0.14299493924816487,-3.8213920791269875,42.95000076293945,-1.2077859025424345,43.83000183105469,-1.428569871553848,43.36999893188477,0.14299493924816487
7309,2016-04-05,39.36000061035156,41.08000183105469,38.15999984741211,40.790000915527344,11392700.0,-0.050880167548637334,1.9054715226509271,4.33336030610249,32.07687024502026,42.566566677579495,4.521086753778334,5.205077947318287,3.8248539204356717,6.64840515478447,8.143744542539237,3.3100013732910227,-0.0963763074226307,-4.969999694824217,-8.873800669556218,-1.066198720092217,-6.921900182190221,-3.0180992074582136,6.979918779819847,19.48053234844783,-34.46538558491465,1.9519004873660015,4,3.019998550415039,3.5149993896484375,3.089998245239258,5.069999694824219,5.459999084472656,1,0.15701220044062847,1.476186439480637,41.47000122070313,-3.8213920791269875,42.95000076293945,-1.2077859025424345,43.83000183105469,0.15701220044062847
7310,2016-04-06,42.83000183105469,43.25,38.77000045776367,39.0,14881000.0,0.08816059875239235,-1.0885774294458999,-2.678322387199693,39.973872683274934,42.061327897111696,0.5439223096609993,1.7275643859521352,0.47983745489692353,3.09890167751891,8.373483101782975,4.479999542236328,-0.6591573457769542,-1.4389986038207994,-5.398944639596117,2.520947431954518,-3.418971621708458,0.5409744140668593,2.8555239956959753,79.42178801575443,29.617197498914607,1.9799730178876587,4,-1.2850017547607422,0.0449981689453125,0.0074977874755859375,0.8399982452392578,2.6399993896484446,2,0.038757874771055745,1.9054715226509271,39.36000061035156,1.476186439480637,41.47000122070313,-3.8213920791269875,42.95000076293945,0.038757874771055745
7311,2016-04-07,41.93000030517578,43.31999969482422,41.06999969482422,42.22000122070313,8520500.0,-0.02101334315672021,-1.2388035907460477,-0.07571821850735037,34.05228329588857,40.874154618825756,1.0827851800604478,2.571987131374442,1.4714745672949334,3.9266131219336557,8.698965362018573,2.25,-1.1495537415898482,-2.2200000762939425,-6.315481287150433,1.8754811345625484,-4.267740681722188,-0.17225947086569704,3.153483443227799,64.33447210063508,19.338346455033403,2.0477406054282468,4,-0.38500022888183594,0.9449996948242188,0.9074993133544922,1.739999771118164,2.700000762939446,3,0.07440970448787798,-1.0885774294458999,42.83000183105469,1.9054715226509271,39.36000061035156,1.476186439480637,41.47000122070313,0.07440970448787798
7312,2016-04-08,43.11000061035156,43.88000106811523,42.400001525878906,43.15999984741211,5291400.0,0.028142148738074857,-1.0136083726265048,0.17241061797900184,36.34070223632684,40.36893402123364,-0.3836889113686084,1.43234539031792,0.37098625074496283,2.6941822339650656,9.445882521254346,1.950000762939446,-1.4976999698852893,-1.0189998626708956,-5.132135886613447,3.0941361612716562,-3.075567874642175,1.0375681493003839,1.4196044259727003,86.53845640842339,46.419220625694756,2.0565680119712773,4,-1.8700008392333984,-0.2350006103515625,-0.19250106811523438,-0.020000457763671875,2.7700004577636648,4,0.06425424306532102,-1.2388035907460477,41.93000030517578,-1.0885774294458999,42.83000183105469,1.9054715226509271,39.36000061035156,0.06425424306532102
7313,2016-04-11,41.7400016784668,43.7400016784668,41.18999862670898,43.47000122070313,4467100.0,-0.031779144339789234,1.2466982709510084,34.60051880674463,34.24495204754173,39.16610308197898,0.7290648039085283,2.617575943304473,1.7323922830788234,4.010916044548011,9.799602882800407,2.5500030517578196,-1.6358851110378225,-2.1864988327026396,-6.353745452380643,1.980747786975364,-4.270122142541638,-0.10287552286364132,2.280034942744493,62.58743124209726,27.42078032845442,2.083623309839002,4,-0.5000019073486328,1.1349983215332031,1.8324995040893555,1.3499984741210938,5.05999755859375,0,0.06013412124101758,-1.0136083726265048,43.11000061035156,-1.2388035907460477,41.93000030517578,-1.0885774294458999,42.83000183105469,0.06013412124101758
7314,2016-04-12,41.22999954223633,42.16999816894531,40.349998474121094,41.75,6654800.0,-0.012218546136129493,1.6764764455913497,0.3005783788193827,34.44976316714687,37.81454083518681,1.1236466765608952,3.0766064991591406,2.215125313850585,4.436523503922253,10.510298522715347,1.8199996948242188,-1.7922449103706768,-2.5640008926391573,-6.902471778287314,1.7744699930089993,-4.733236335463239,-0.39476544981507544,2.650001525878899,48.14087652923811,16.0117359964637,2.169235442824079,4,-0.12999916076660156,1.6450004577636719,2.5725011825561523,1.8600006103515625,4.720001220703125,1,0.09701673646400044,1.2466982709510084,41.7400016784668,-1.0136083726265048,43.11000061035156,-1.2388035907460477,41.93000030517578,0.09701673646400044
7315,2016-04-13,41.29999923706055,41.63000106811523,40.68999862670898,41.11999893188477,5481900.0,0.001697785486330483,1.2380904805587976,-0.3461541283057487,38.054833521619635,36.364388321786066,0.8148261491213731,2.9275140341537735,2.125199945271831,4.2804019844898775,11.55460072923962,0.94000244140625,-1.8313173336869824,-2.348501205444336,-6.821334944322409,2.124332533433737,-4.584918074883376,-0.11208433600529588,2.44000244140625,26.91218313991505,-8.716006965845338,2.2364168694390365,4,-0.20999908447265625,1.5750007629394531,2.537501335144043,1.7900009155273438,3.94000244140625,2,0.08523003687140518,1.6764764455913497,41.22999954223633,1.2466982709510084,41.7400016784668,-1.0136083726265048,43.11000061035156,0.08523003687140518
7316,2016-04-14,43.18000030517578,43.86999893188477,41.18000030517578,41.52999877929688,8396700.0,0.04552060781706291,-1.2893620198754034,9.16665960242477,45.56737740554682,37.16725919703303,-1.3042274270732648,0.8783210599842164,0.2882951035716701,2.289049496432156,11.503102588502589,2.6899986267089915,-1.831764915976585,-0.33250007629394673,-4.6807595655374215,4.015759412949528,-2.506629820915684,1.8416296683277906,-5.020000457763672,80.169964630326,41.2942106806761,2.174129744621736,4,-2.1599998474121094,-0.30500030517578125,0.7325000762939453,-0.09000015258789062,2.1500015258789062,3,0.053033832777737544,1.2380904805587976,41.29999923706055,1.6764764455913497,41.22999954223633,1.2466982709510084,41.7400016784668,0.053033832777737544
7317,2016-04-15,43.79999923706055,43.900001525878906,42.45000076293945,43.11999893188477,3492100.0,0.01435847446741323,2.295437994173949,0.412121015956977,49.79079593311852,38.283494503942684,-2.0014479240346787,0.02240695243023083,-0.35820799423970584,1.5731073589325035,11.045842103519318,1.4500007629394531,-1.8938020733709209,0.4379989624023466,-3.6289693883973086,4.504967313202002,-1.595485212997481,2.471483137802174,-5.525799407958985,97.18303653939559,52.08926763943465,2.0334841753998294,4,-2.769998550415039,-0.9249992370605469,0.2950010299682617,-0.7099990844726562,1.0900001525878906,4,0.018949813824480355,-1.2893620198754034,43.18000030517578,1.2380904805587976,41.29999923706055,1.6764764455913497,41.22999954223633,0.018949813824480355
7318,2016-04-18,45.70000076293945,45.83000183105469,42.709999084472656,42.91999816894531,3344700.0,0.04337903102681473,1.0526301920270442,4.088237274063479,58.52402265335654,41.22206699375783,-3.6188880878018495,-2.1235079804711106,-2.257701573241789,-0.41499838182662074,10.37275446615916,3.1200027465820312,-2.0288223242068355,2.4250003814697294,-1.337722485816883,6.187723248756342,0.5436389478264232,4.306361815113036,-7.2007688659668005,97.62771918833316,45.87255572772205,1.881361433643307,4,-3.3999996185302734,-2.825000762939453,-1.6050004959106445,-2.6100006103515625,-1.7400016784667969,0,0.003938737465443154,2.295437994173949,43.79999923706055,-1.2893620198754034,43.18000030517578,1.2380904805587976,41.29999923706055,0.003938737465443154
7319,2016-04-19,46.5,46.599998474121094,45.38000106811523,45.81999969482422,2918500.0,0.017505453472755894,1.772730031297971,0.24460419808414555,58.87691300049484,43.32240480678226,-3.6873302223147135,-3.1263253378390488,-3.0675513582003617,-1.3058908571615575,9.858167172227162,1.2199974060058665,-1.8833200098971545,3.251999664306638,-0.4031829434043246,6.9071822720176,1.424408360451153,5.0795909681621225,-7.560921906982422,98.30797839758183,41.307115977315064,1.8275913038554819,4,-3.0250015258789062,-3.625,-2.3125,-3.769998550415039,-0.9500007629394531,1,0.006451596495925749,1.0526301920270442,45.70000076293945,2.295437994173949,43.79999923706055,-1.2893620198754034,43.18000030517578,0.006451596495925749
7320,2016-04-20,47.0,47.16999816894531,45.61999893188477,46.38000106811523,7722900.0,0.010752688172043001,2.2291809884088116,0.9117627259365743,58.969997534588096,46.09103972219332,-3.9488769776635593,-3.7749779599541142,-3.5063520188943826,-1.9214645559745023,9.543524116748051,1.5499992370605398,-1.622200911592003,3.7234996795654283,-0.04333180192364239,7.490331161054499,1.8400839388208965,5.60691542030996,-7.448048276494141,97.1619661173246,38.585944199355,1.8834157407445342,4,-3.240001678466797,-4.125,-2.8125,-4.269998550415039,-1.4300003051757812,2,-0.02234040929916059,1.772730031297971,46.5,1.0526301920270442,45.70000076293945,2.295437994173949,43.79999923706055,-0.02234040929916059
7321,2016-04-21,46.68999862670898,47.41999816894531,46.36000061035156,46.58000183105469,3469700.0,-0.006595773899809032,-2.8545419235811043,0.17741449218292002,60.9356623650579,48.8238130698301,-3.2326060155384013,-3.508612374088578,-3.1029971857996443,-1.7205922311932724,9.914220002962246,1.05999755859375,-1.0166562825128125,3.326998329162592,-0.6747381327358326,7.3287347910610166,1.3261300982133832,5.327866560111801,-6.376242258659175,85.31187277172042,21.419796622106205,2.000868230949212,4,-2.805000305175774,-3.8149986267089773,-2.5024986267089773,-3.9599971771240163,-0.6499977111816335,3,-0.031055836172432683,2.2291809884088116,47.0,1.772730031297971,46.5,1.0526301920270442,45.70000076293945,-0.031055836172432683
7322,2016-04-22,46.43000030517578,48.15999984741211,45.70000076293945,47.11000061035156,4487800.0,-0.005568608463921931,-1.299065220646431,-6.182001040402688,65.61712077885137,52.30960959553117,-2.7403131137240067,-3.278897002469705,-2.7430047063883762,-1.576813517531079,10.84868632806433,2.4599990844726562,-0.7477607950638543,2.9795000076293974,-1.215355862211723,7.174355877470518,0.8820720727088371,5.076927942549958,-5.26349492101852,68.25689357696064,0.0923220605601216,2.0974279349205602,4,-2.1750011444091797,-3.270000457763672,-2.2425003051757812,-3.6999988555908203,-0.04999923706055398,4,-0.023691545700861627,-2.8545419235811043,46.68999862670898,2.2291809884088116,47.0,1.772730031297971,46.5,-0.023691545700861627
7323,2016-04-25,45.040000915527344,46.4000015258789,44.5099983215332,46.16999816894531,3519300.0,-0.029937527040969858,1.3773565893332818,1.6617599210133627,68.73350571600542,56.11891432318212,-0.930872558994956,-1.8938483122640903,-1.211329821547551,-0.33289403527802364,11.527616611325852,1.9200019836425781,-0.3057063695497604,1.5310005187988267,-2.72073504706826,5.782736084665913,-0.5948672641347201,3.6568683017323735,-2.894406306514405,14.520612943210157,-57.33179647881525,2.125867782933545,4,-0.6150016784667969,-1.8800010681152344,-0.8525009155273438,-2.309999465942383,1.2900009155273438,0,-0.003330406812385167,-1.299065220646431,46.43000030517578,-2.8545419235811043,46.68999862670898,2.2291809884088116,47.0,-0.003330406812385167
7324,2016-04-26,45.79999923706055,45.81000137329102,44.75,45.34000015258789,2588000.0,0.016873852266534817,3.4166415004369965,-0.40707982526618547,61.927699694793596,58.77145500909034,-1.0889595600310784,-2.5415778734787438,-1.821768998264254,-1.2470532538052836,11.675416051424573,1.0600013732910227,0.0608332044850215,2.1369989395141573,-2.216313154134859,6.490311033163174,-0.039657107310354434,4.313654986338669,-2.8123878946717227,35.34247606147826,-34.08382251382276,2.1766560468245086,4,-1.1299991607666016,-2.6399993896484375,-1.6249990463256836,-3.069997787475586,0.10000228881835227,1,-0.040174676489928784,1.3773565893332818,45.040000915527344,-1.299065220646431,46.43000030517578,-2.8545419235811043,46.68999862670898,-0.040174676489928784
7325,2016-04-27,46.93999862670898,47.66999816894531,44.04999923706055,44.22999954223633,5430000.0,0.0248908167825026,-1.3583057275137864,5.89131408289518,69.73994824155662,61.457296213091425,-1.5028293720976293,-3.5841708704770596,-2.8377880378402622,-2.5216194685839355,12.548533168512584,3.6199989318847656,0.6533459426841404,3.0984983444213796,-1.4906059767513256,7.687602665594085,0.8039461838350306,5.393050505007729,-3.22825289361689,70.31627641050946,0.235738319350574,2.294552160586352,4,-1.634998321533196,-3.779998779296868,-2.644998550415032,-4.354997634887688,-0.6999969482421804,2,-0.02961225884777763,3.4166415004369965,45.79999923706055,1.3773565893332818,45.040000915527344,-1.299065220646431,46.43000030517578,-0.02961225884777763
7326,2016-04-28,47.86000061035156,48.11000061035156,46.349998474121094,46.349998474121094,5561600.0,0.019599531541509396,-1.3311253593641843,0.5571965484720106,69.10699872638831,63.60354096789918,-1.8876682780479612,-4.413033741082046,-3.662149909469605,-3.552565074070543,13.527036404245774,1.7600021362304688,1.3535249721821856,3.817000389099121,-1.1113406555674743,8.745341433765716,1.3528298667658234,6.281170911432419,-3.8100013732910156,92.70074957397912,23.681612190007826,2.464170522333297,4,-2.4250011444091797,-4.700000762939453,-3.350001335144043,-5.274999618530273,1.6599998474121094,3,-0.047847908197310884,-1.3583057275137864,46.93999862670898,3.4166415004369965,45.79999923706055,1.3773565893332818,45.040000915527344,-0.047847908197310884
7327,2016-04-29,48.36000061035156,49.25,47.31000137329102,47.9000015258789,3650400.0,0.01044713735109859,-1.365852864280476,0.30463472430641286,78.63320997167027,65.83789511437848,-1.869395550545761,-4.72942923692041,-4.042608901294884,-4.161727541867677,14.451718473697833,1.9399986267089773,2.0262858079065325,4.0465003967285185,-1.2120571506512903,9.305057944108327,1.417221623038614,6.675779170418423,-4.310001373291016,82.8846296332976,12.51276313306036,2.6292787736899057,4,-1.710000991821289,-4.655000686645508,-3.575000762939453,-5.774999618530273,0.5400009155273366,4,-0.04797352492852569,-1.3311253593641843,47.86000061035156,-1.3583057275137864,46.93999862670898,3.4166415004369965,45.79999923706055,-0.04797352492852569
7328,2016-05-02,47.4000015258789,50.7599983215332,45.93000030517578,49.43999862670898,13238100.0,-0.019851097443269516,1.0641032642584543,-4.434785132602389,75.68693940855981,67.70567582638571,-0.7184437742308347,-3.48085606909563,-2.97659501963102,-3.2735122082955215,14.561136937706042,4.829998016357422,2.4525170753535903,2.790001296997062,-2.46220203358817,8.042204627582294,0.16389963170444588,5.416102962289678,-2.5180021667480403,49.925525274220384,-22.29763093914783,2.6261016652926146,5,0.004997253417975855,-2.940002441406243,-2.6150016784667898,-4.81500053405761,0.5299987792968821,0,-0.021518996306504,-1.365852864280476,48.36000061035156,-1.3311253593641843,47.86000061035156,-1.3583057275137864,46.93999862670898,-0.021518996306504
7329,2016-05-03,45.540000915527344,46.959999084472656,45.1500015258789,46.68999862670898,8688700.0,-0.03924051794251637,1.14201068567547,0.5637251693709259,65.36232577129451,68.41593451935309,1.1075287371429496,-1.195415987687639,-1.073528453496266,-1.4890159947977395,13.794210014096253,2.25,2.7324763115249837,0.6210006713867173,-4.022604422357944,5.264605765131378,-1.7008018754856167,2.9428032182590513,5.219997406005859,22.20569123347201,-53.44606472415907,2.321802546872332,5,1.8649978637695312,-1.0800018310546875,-0.7550010681152344,-2.9549999237060547,2.009998321533203,1,0.01734740666766177,1.0641032642584543,47.4000015258789,-1.365852864280476,48.36000061035156,-1.3311253593641843,47.86000061035156,0.01734740666766177
7330,2016-05-04,44.4900016784668,46.040000915527344,44.13999938964844,45.5,4560800.0,-0.023056636274737974,-1.222220239277038,0.8782611580117149,55.05012195563126,67.76198558497235,1.9713505937319624,-0.015470421928668543,0.040461504290107086,-0.5798331463682231,13.908256264859748,1.9000015258789062,2.668839725297694,-0.5119985580444322,-5.056675483424698,4.0326783673358335,-2.7843370207345615,1.7603399046456971,6.269996643066406,5.287044490786813,-66.91010383453958,2.2723384626901324,5,2.914997100830078,-0.030002593994140625,0.1874990463256836,-1.9050006866455078,1.4499969482421804,2,0.0316925105465784,1.14201068567547,45.540000915527344,1.0641032642584543,47.4000015258789,-1.365852864280476,48.36000061035156,0.0316925105465784
7331,2016-05-05,45.04999923706055,45.61999893188477,44.290000915527344,45.13000106811523,4238600.0,0.012587042874057541,1.509435999309014,0.07920986535228651,54.84120985332766,66.56466214880305,1.289901487158133,-0.3475603805693055,-0.4290207097134271,-1.2572647044870138,14.062281157375908,1.329998016357429,2.5444925189664147,-0.10800094604492472,-4.416751414582386,4.200749522492536,-2.2623761803136517,2.0463742882238023,5.445199127197263,13.746223477909613,-53.0063895452852,2.15437523426873,5,2.354999542236328,-0.5900001525878906,-0.3724985122680664,-2.464998245239258,0.4500007629394531,3,0.026415148980231118,-1.222220239277038,44.4900016784668,1.14201068567547,45.540000915527344,1.0641032642584543,47.4000015258789,0.026415148980231118
7332,2016-05-06,45.88000106811523,46.27999877929688,44.5,44.59000015258789,4059300.0,0.018424014319891047,-1.4217650356038212,-16.124642380317955,50.760136658994284,64.56762114246848,0.41759195071271193,-1.0112476434435607,-1.2001950912515653,-2.1391137739695765,14.58856964179264,1.779998779296882,2.3902628164878905,0.5835008621215749,-3.6249782543822633,4.791979978625413,-1.5207386961303442,2.687740420373494,4.360989337158209,26.28401751073089,-35.052718192515144,2.104239558251919,5,1.5249977111816477,-1.420001983642571,-1.2025003433227468,-3.295000076293938,-0.27000045776366477,4,0.07933738676780666,1.509435999309014,45.04999923706055,-1.222220239277038,44.4900016784668,1.14201068567547,45.540000915527344,0.07933738676780666
7333,2016-05-09,44.25,45.68999862670898,43.900001525878906,45.45000076293945,3671900.0,-0.035527485400343894,1.1309533811231223,-0.9302324893691315,41.12075641212464,62.25573855550526,2.149823525904054,0.8605590534720022,0.43866764503076183,-0.5546781853737883,14.557889466920642,1.979999542236321,2.1708221970978556,-1.1720001220703153,-5.072341121410091,2.72834087726946,-3.122170621740203,0.7781703775995723,5.746950764648439,11.43786775705595,-43.3541697105541,1.9501704996698872,5,3.0799999237060547,0.20999908447265625,0.5025005340576172,-1.664999008178711,1.7400016784667969,0,0.10508478024585077,-1.4217650356038212,45.88000106811523,1.509435999309014,45.04999923706055,-1.222220239277038,44.4900016784668,0.10508478024585077
7334,2016-05-10,45.22999954223633,45.27000045776367,44.13000106811523,44.52999877929688,3852500.0,0.022146882310425386,1.9230656370278898,-0.5833335982426914,43.26995906524525,59.31462864702622,1.2074420323572852,0.2061646620915525,-0.47641147478464063,-1.5705363651963324,14.221721362688122,1.1399993896484446,1.9034902738891475,-0.39200057983398295,-3.761340041546383,2.977338881878417,-2.076670310690183,1.292669151022217,4.40113426808594,55.88233408451951,6.183372736034819,1.6846697308562015,5,2.1000003814697266,-0.7700004577636719,-1.419999122619629,-2.644998550415039,0.720001220703125,1,0.05969491024244111,1.1309533811231223,44.25,-1.4217650356038212,45.88000106811523,1.509435999309014,45.04999923706055,0.05969491024244111
7335,2016-05-11,44.81999969482422,45.709999084472656,44.65999984741211,45.11999893188477,3133700.0,-0.009064776731409152,-2.3871001482812297,-0.428569871553848,42.943398225431125,56.40756192469764,1.436118303251149,0.9416755229297777,-0.049727611175910624,-1.1713604628754268,13.932899257761175,1.0499992370605469,1.6764033476125206,-0.9780004501342745,-3.702861540300873,1.7468606400323239,-2.3404309952175737,0.3844300949490247,4.467266178431444,38.655429859176486,-6.268629195584701,1.3624305450833003,5,2.510000228881836,-0.05500030517578125,-2.192500114440918,-1.9449996948242188,1.990001678466804,2,0.06091029809961346,1.9230656370278898,45.22999954223633,1.1309533811231223,44.25,-1.4217650356038212,45.88000106811523,0.06091029809961346
7336,2016-05-12,45.47000122070313,45.61000061035156,44.83000183105469,45.31000137329102,3174500.0,0.014502488404835479,2.545460062596024,-0.5333341810459801,46.480941614993014,52.835087662844614,0.45979511252150473,0.4975407700160517,-0.7122217165205953,-1.806162121845233,14.759585715755335,0.7900009155273438,1.5720354909321443,-0.44249897003172833,-2.8816350438733167,1.99663710380986,-1.662067006952519,0.7770690668890623,3.4940287917099226,65.96644985911259,23.002676773912462,1.2195680369207935,5,1.8599987030029226,0.08499717712401633,-3.2600011825561594,-2.595001220703132,0.3999977111816406,3,0.010336428268927556,-2.3871001482812297,44.81999969482422,1.9230656370278898,45.22999954223633,1.1309533811231223,44.25,0.010336428268927556
7337,2016-05-13,44.63000106811523,45.61999893188477,44.61999893188477,45.290000915527344,2895200.0,-0.018473721795402964,-1.9411586511761592,-4.125002980235125,48.43391962325127,49.80697435336588,0.799085215420682,1.4787258697153263,0.06851620113563683,-0.9646339145081484,15.595657772529051,1.0,1.2228773146056113,-1.3239992141723675,-3.6367681768600946,0.9887697485153595,-2.480383695516231,-0.16761473282850403,4.030187235105778,40.331520822795085,-5.972760867935534,1.156384481343863,5,0.799999237060554,0.9249973297119212,-2.4200010299682546,-1.7550010681152273,1.9699974060058665,4,0.019493589761670815,2.545460062596024,45.47000122070313,-2.3871001482812297,44.81999969482422,1.9230656370278898,45.22999954223633,0.019493589761670815
7338,2016-05-16,45.88000106811523,46.27999877929688,45.02000045776367,45.29999923706055,3860000.0,0.028008065652793235,-1.210524554617137,-0.878790856284117,50.294557512031155,48.1327778801144,-0.7701956301459774,0.25602921910959253,-1.2161595602973847,-2.203266916266344,16.682914066020004,1.6499977111816548,0.8247890446069377,-0.08299922943115945,-2.393005674058365,2.2270072151960463,-1.2380024517447623,1.0720039928824434,2.4945760284652536,81.3954354880772,32.312258538006596,1.1550032223136013,5,-0.7900009155273366,-0.32500267028807883,-3.8225011825561452,-3.0050010681152273,0.18000030517579546,0,-0.0058849270156470235,-1.9411586511761592,44.63000106811523,2.545460062596024,45.47000122070313,-2.3871001482812297,44.81999969482422,-0.0058849270156470235
7339,2016-05-17,46.79999923706055,47.36999893188477,45.4900016784668,45.5,4436900.0,0.02005226999841292,-1.8484895774631713,2.2413709189445434,49.47605021237815,47.5134365753085,-1.6680839650932384,-0.6749462305162837,-2.173108415108267,-3.1289466197497333,17.68090376736068,1.8799972534179759,0.26167089359734774,0.8219989776611314,-1.5065115014917154,3.150509456813978,-0.34225626191528846,1.9862542172375512,1.3061033252778387,79.27273837002815,31.517356602808057,1.164255239576423,5,-1.164999008178711,-1.2450008392333984,-4.742499351501465,-3.924999237060547,0.3699989318847656,1,-0.017307640423043447,-1.210524554617137,45.88000106811523,-1.9411586511761592,44.63000106811523,2.545460062596024,45.47000122070313,-0.017307640423043447
7340,2016-05-18,45.95000076293945,47.08000183105469,45.540000915527344,46.63999938964844,3709400.0,-0.018162360854228066,-1.0397385792636868,-0.530768485887079,42.814144980916474,46.17709603392949,-0.6584480513382687,0.09734663359091655,-1.2891375024774803,-2.3289092920366343,18.505552753401,1.5400009155273438,-0.258273620262635,0.024500465393067827,-2.2537948611898315,2.302795791975967,-1.1146471978983783,1.163648128684514,1.9037357372113632,48.363702947442924,6.033625480512022,1.1391476632914488,5,-0.3150005340576172,-0.22500228881835938,-3.96250057220459,-3.075000762939453,-0.729999542236321,2,0.0,-1.8484895774631713,46.79999923706055,-1.210524554617137,45.88000106811523,-1.9411586511761592,44.63000106811523,0.0
7341,2016-05-19,45.2400016784668,45.86000061035156,44.58000183105469,45.41999816894531,2644400.0,-0.015451557620980494,1.4150889075225013,0.2608649981479331,38.444445135171726,44.80868586461587,0.09089590022803407,0.7306042367698495,-0.5610977211535015,-1.6749442252588764,19.03033804174859,1.3699989318847656,-0.5604683330756188,-0.6129987716674776,-2.881121885416732,1.655124342081777,-1.747060328542105,0.5210627852071497,2.376510723227703,23.655933090960737,-12.984766603994508,1.1340615568746273,5,0.39499855041503906,0.7299976348876953,-3.2575016021728516,-2.365001678466797,-3.1800003051757812,3,0.03470379391191547,-1.0397385792636868,45.95000076293945,-1.8484895774631713,46.79999923706055,-1.210524554617137,45.88000106811523,0.03470379391191547
7342,2016-05-20,45.33000183105469,45.70000076293945,44.93000030517578,45.459999084472656,3556500.0,0.0019893932194685604,1.524589138754784,0.7222210448235669,41.80522507926903,44.88473793874302,-0.09535366962207803,0.5839067891680969,-0.6064937450834833,-1.7886105641345154,19.287437035646064,0.7700004577636719,-0.6058632208172838,-0.467998695373538,-2.7305503788320777,1.7945529880850017,-1.5992745371028079,0.6632771463557319,2.0635199180908756,26.881748363711864,-7.744795316323739,1.1312758417292692,5,0.4199981689453125,1.2749977111816406,-3.3825016021728516,-2.4550018310546875,-1.6400032043457102,4,0.011912576197165459,1.4150889075225013,45.2400016784668,-1.0397385792636868,45.95000076293945,-1.8484895774631713,46.79999923706055,0.011912576197165459
7343,2016-05-23,44.88999938964844,45.47000122070313,44.68999862670898,45.09000015258789,4130600.0,-0.009706649539661272,-1.5999987284390813,1.5384999119666647,47.10079581193167,45.31038646615263,0.4972734380036741,1.0667901861518487,-0.19893817187421803,-1.3878469332508558,20.115932783973918,0.7800025939941548,-0.6997329796624001,-0.900501060485837,-3.1745974433390742,1.3735953223674002,-2.037549251912452,0.23654713094077806,2.2939111461011237,11.111035151309617,-24.05035866401962,1.1370481914266173,5,1.085000991821289,1.8449993133544922,-2.9374990463256836,-2.0149993896484375,0.220001220703125,0,0.038093096630047674,1.524589138754784,45.33000183105469,1.4150889075225013,45.2400016784668,-1.0397385792636868,45.95000076293945,0.038093096630047674
7344,2016-05-24,43.959999084472656,45.1500015258789,43.7400016784668,44.90999984741211,5833600.0,-0.020717316057487833,-1.0287832174741032,4.749985694939824,47.61044821144361,45.82894757570956,1.372513509021445,1.9519519808965242,0.7487140205516098,-0.49123563298934414,20.75327040663869,1.4099998474121023,-0.8195663003790088,-1.7385013580322237,-4.155374422554544,0.6783717064900969,-2.946937890293384,-0.5300648257710634,3.0268769106846634,6.586748381894579,-31.017057941062454,1.2084365322611619,5,1.595001220703125,3.2900009155273438,-1.3724985122680664,-1.0849990844726562,1.170001983642571,1,0.047770753697766066,-1.5999987284390813,44.88999938964844,1.524589138754784,45.33000183105469,1.4150889075225013,45.2400016784668,0.047770753697766066
7345,2016-05-25,45.54999923706055,45.83000183105469,44.29999923706055,44.310001373291016,3983300.0,0.036169248992307335,-1.4285714285714286,-1.3052598609845123,52.062705803185594,46.44914359661985,-0.11515642904009837,0.2661214030457728,-0.8154328104340465,-2.111945228109427,20.79438103788454,1.8700027465820312,-0.62704365929023,-0.07900123596191122,-2.424441971069726,2.2664394991459034,-1.2517216035158185,1.093719131591996,1.1771268127615286,85.37728634535623,42.9068462512556,1.1727203675539057,5,0.005001068115234375,1.7000007629394531,-2.375,-2.674999237060547,0.2800025939941406,2,0.03556528998943853,-1.0287832174741032,43.959999084472656,-1.5999987284390813,44.88999938964844,1.524589138754784,45.33000183105469,0.03556528998943853
7346,2016-05-26,45.56999969482422,46.18999862670898,45.36999893188477,45.79999923706055,3704300.0,0.000439087993384657,-1.6031692208948312,-0.18548382134880545,48.62952548342263,46.470877581083336,-0.13352160771268018,0.06931727926017572,-0.8632966654059331,-2.180414434275704,20.739106795450375,0.8199996948242045,-0.5268333411270731,0.05549926757812784,-2.0418224540192327,2.1528209891754884,-0.9931615932205489,1.1041601283768046,0.9181564052894373,74.69388962587915,28.929437496433735,1.0486608607986794,5,-0.0149993896484375,1.6800003051757812,-2.252500534057617,-2.6949996948242188,-1.5200004577636719,3,-0.00768045811860818,-1.4285714285714286,45.54999923706055,-1.0287832174741032,43.959999084472656,-1.5999987284390813,44.88999938964844,-0.00768045811860818
7347,2016-05-27,46.040000915527344,46.08000183105469,45.18000030517578,45.25,2557900.0,0.010313829797029994,1.068962493313339,-3.4347934254391057,58.8177371745387,47.41789754358417,-0.4274295797726708,-0.6149320948959414,-1.3856108142408914,-2.675407096480818,20.215208474635915,0.9000015258789062,-0.36981181407303865,0.6415004730224609,-1.0003381600113528,2.2833391060562747,-0.17941884349444592,1.4624197895393678,0.2283028308545667,93.87763681545589,41.96296352439212,0.8209193165169055,5,-0.4850006103515625,1.2099990844726562,-2.660001754760742,-3.1650009155273438,-1.8300018310546875,4,-0.0864465565397946,-1.6031692208948312,45.56999969482422,-1.4285714285714286,45.54999923706055,-1.0287832174741032,43.959999084472656,-0.0864465565397946
7348,2016-05-31,46.38000106811523,46.86000061035156,45.93000030517578,45.97999954223633,3733500.0,0.007384885878080283,-2.720001220703125,0.5063304586323029,56.04627375159943,48.14792238127543,-0.7700220704228258,-1.0912132758676094,-1.7953614444844774,-3.0024299503209235,19.312947573646007,0.9300003051757812,-0.3012125468433027,1.0325006484985266,-0.3972272464827,2.4622285434797533,0.3176367010079133,1.74736459598914,-2.6399993896484304,84.61539402045976,31.83103784932426,0.7148639474906144,5,-0.9699993133544851,0.8699989318847727,-2.672501564025872,-3.220001220703118,-2.8400001525878835,1,-0.05799918886279498,1.068962493313339,46.040000915527344,-1.6031692208948312,45.56999969482422,-1.4285714285714286,45.54999923706055,-0.05799918886279498
7349,2016-06-01,46.33000183105469,46.93999862670898,45.22999954223633,45.68000030517578,3807700.0,-0.0010780344094237782,-1.2064460873588474,1.6249976158233328,58.2513764175871,49.863170318683274,-0.8869783638135615,-1.0319006402670823,-1.8042366896806925,-2.921569514425883,18.628428363639674,1.7099990844726491,-0.1961223110621546,0.9430013656616225,-0.5513125107054719,2.437315242028717,0.19584442747807884,1.6901583038451662,-2.527600173950198,76.89405542872026,21.400366268369446,0.7471569381835467,6,-0.9900016784667969,0.9199981689453125,-2.5375022888183594,-3.170001983642578,-2.6400032043457102,2,-0.02633285500725724,-2.720001220703125,46.38000106811523,1.068962493313339,46.040000915527344,-1.6031692208948312,45.56999969482422,-0.02633285500725724
7350,2016-06-02,45.9000015258789,46.290000915527344,45.41999816894531,45.9900016784668,3252300.0,-0.009281249475098452,1.521752110526927,-0.13846144817306866,52.40761640806743,51.41463379344947,-0.5194410898055111,-0.517376687975343,-1.4196562206157708,-2.4478860343556264,18.46553405273042,0.910003662109375,-0.22003459022946004,0.44250106811522727,-1.005967059257351,1.8909691954878056,-0.2817329955710619,1.1667351318015164,-1.9720959899902297,40.909199281275434,-12.712009238071808,0.7242340636862903,6,-0.5600013732910085,1.3499984741211009,-1.9850015640258718,-2.7400016784667898,-2.3000030517578054,3,-0.016775608543924236,-1.2064460873588474,46.33000183105469,-2.720001220703125,46.38000106811523,1.068962493313339,46.040000915527344,-0.016775608543924236
7351,2016-06-03,46.2400016784668,46.65999984741211,45.7599983215332,45.88000106811523,3888000.0,0.0074074104855139655,-1.999974568943594,-3.9999999999997633,59.549232218669516,53.38619014227175,-0.7852513980187013,-0.8049225383963261,-1.7546720530963924,-2.7406646910815198,18.371223554836092,0.9000015258789062,-0.29705645287287297,0.7230010986328139,-0.7524991894812416,2.1985013867468695,-0.0147490454242174,1.4607512426898452,-2.1916124189453186,60.227408192503916,4.721690958018598,0.737750144057029,6,-0.9000015258789062,1.0099983215332031,-2.0075016021728516,-3.0800018310546875,-0.4200019836425781,4,-0.008866778385153928,1.521752110526927,45.9000015258789,-1.2064460873588474,46.33000183105469,-2.720001220703125,46.38000106811523,-0.008866778385153928
7352,2016-06-06,49.52000045776367,49.66999816894531,46.68000030517578,46.75,5040600.0,0.0709342270812312,-1.0549814574241747,7.694432670707261,67.39961619619947,55.641614629412615,-3.8089463076918832,-4.003501116670527,-4.982443295461849,-5.946385021193301,18.527545879451193,3.4299964904785156,-0.12002673031702216,3.820999908447263,1.500791700165422,6.1412081167291035,2.6608958043063424,4.981104012588183,-5.355946823554696,96.62167212666861,42.55709072986719,1.1601041041409192,6,-2.815000534057617,-2.270000457763672,-5.222500801086426,-6.3600006103515625,-4.260002136230469,0,-0.11046044366192143,-1.999974568943594,46.2400016784668,1.521752110526927,45.9000015258789,-1.2064460873588474,46.33000183105469,-0.11046044366192143
7353,2016-06-07,48.9000015258789,49.95000076293945,48.86999893188477,49.6500015258789,4489100.0,-0.012520172175959021,-1.666654108073054,-0.27075807799884044,60.334657088372154,57.055415615738,-2.861194906366613,-3.1803311294246654,-4.290231689368078,-5.226377603348176,19.080160561651915,1.0800018310546804,0.18861789996088163,2.9685009002685447,0.3472650299626068,5.589736770574483,1.6578829651155758,4.279118835421514,-4.4055912195857445,77.75425920537921,25.76802362553353,1.3106179351529703,6,-1.7750015258788991,-1.6500015258788991,-3.722501754760735,-5.1950016021728445,-2.720001220703118,1,-0.09591006738362162,-1.0549814574241747,49.52000045776367,-1.999974568943594,46.2400016784668,1.521752110526927,45.9000015258789,-0.09591006738362162
7354,2016-06-08,47.93000030517578,49.29999923706055,47.54999923706055,49.0,4417100.0,-0.019836425162272686,1.0958106811640551,1.426666259765625,59.63034553801134,57.896264475163086,-1.4179381946455436,-2.1056384124742777,-3.2207268890015257,-4.1916499968709005,19.31332158878658,1.75,0.42298895740009357,1.863499641418457,-0.8808367297170747,4.607836012553989,0.49133145585069116,3.235667826986223,-2.999142762350921,55.40840395010412,2.84150495391561,1.3721681855677657,6,-0.36499977111816406,-1.0849990844726562,-1.9975013732910156,-3.470001220703125,-2.0100021362304688,2,-0.09159189154385172,-1.666654108073054,48.9000015258789,-1.0549814574241747,49.52000045776367,-1.999974568943594,46.2400016784668,-0.09159189154385172
7355,2016-06-09,47.54999923706055,47.90999984741211,47.1500015258789,47.59000015258789,2226100.0,-0.007928250901225176,1.2352881778097125,0.03738404386546593,61.6080225921987,59.338319709471534,-0.8095333734144958,-1.592262112020606,-2.764540913501328,-3.728037184728791,19.27279229616036,0.7799987792968821,0.61231049737588,1.3469985961914048,-1.407841108252704,4.101838300635514,-0.0304212560306496,2.7244184484134593,-2.21761023662652,42.72076068114612,-12.945378583299352,1.3774198522220542,6,0.015001296997070312,-0.7049980163574219,-1.6175003051757812,-3.0900001525878906,-0.6899986267089844,3,-0.08117772181462157,1.0958106811640551,47.93000030517578,-1.666654108073054,48.9000015258789,-1.0549814574241747,49.52000045776367,-0.08117772181462157
7356,2016-06-10,45.93999862670898,47.349998474121094,45.86999893188477,47.0,2383300.0,-0.03385910906801304,-1.4666643354642817,26.49942780850676,52.65909558789045,58.65402619984395,0.9593577282196435,0.05771392741807091,-1.1103225129370315,-2.0413413719095175,18.934955554991657,1.6800003051757741,0.8476664257715569,-0.2865018844604563,-3.0229713951148014,2.4499676261938887,-1.6547366397876289,1.0817328708667162,-0.23820068527451355,1.7156780247353374,-55.212447928920085,1.3682347553271743,6,1.6500015258789134,0.9050025939941477,-0.007499694824211645,-1.479999542236321,-0.1999969482421804,4,-0.05093600832690137,1.2352881778097125,47.54999923706055,1.0958106811640551,47.93000030517578,-1.666654108073054,48.9000015258789,-0.05093600832690137
7357,2016-06-13,45.5,46.79999923706055,45.40999984741211,45.599998474121094,2913100.0,-0.009577680449758819,-8.928610354223434,0.09433806091271849,52.65911310127205,58.277675016474234,1.4692043376437525,0.5968324906004483,-0.6019378384525069,-1.5118973855379494,18.621544171489283,1.3899993896484375,0.9059015059114941,-0.7700004577636719,-3.426092093072647,1.8860911775453033,-2.098046275418163,0.5580453598908193,4.450000762939453,1.9823818158291417,-58.23213762220498,1.3280458176544885,6,2.0900001525878906,1.345001220703125,0.4324989318847656,-1.0400009155273438,0.20999908447265625,0,0.007032960325807025,-1.4666643354642817,45.93999862670898,1.2352881778097125,47.54999923706055,1.0958106811640551,47.93000030517578,0.007032960325807025
7358,2016-06-14,45.61000061035156,45.86000061035156,44.72000122070313,45.11000061035156,2953600.0,0.002417595831902375,1.2799987792968608,-5.0000762951094835,57.74648492711243,58.22157596197705,1.3840392576674176,0.490726801217896,-0.5931521036938534,-1.5604441218591845,17.840119052052756,1.1399993896484304,1.0241244786906165,-0.6464998245239286,-3.313659300911546,2.0206596518636886,-1.9800795627177337,0.6870799136698764,4.249200134277345,19.43230950034928,-45.60086973222954,1.333579738193808,6,1.7250003814697266,1.2350006103515625,0.3224983215332031,-1.1500015258789062,-1.1199989318847656,1,-0.00767380583500632,-8.928610354223434,45.5,-1.4666643354642817,45.93999862670898,1.2352881778097125,47.54999923706055,-0.00767380583500632
7359,2016-06-15,45.9900016784668,46.459999084472656,45.36000061035156,45.58000183105469,3377500.0,0.008331529555581474,-1.5882247344304672,0.8199996948242188,52.3305208030259,58.2130097836391,1.0624669990391595,0.04946756966457144,-0.7794800307786929,-1.8970747231581981,16.66381359176342,1.0999984741210938,0.9926210303627911,-0.2259988784790039,-2.8829892328875317,2.430991475929524,-1.5544940556832643,1.1024962987252565,3.6636310852050826,39.811943714655605,-21.71228376647838,1.3284951772042624,6,1.3449993133544922,0.8549995422363281,-0.0950021743774414,-1.5300025939941406,-1.44000244140625,2,0.004131302887034893,1.2799987792968608,45.61000061035156,-8.928610354223434,45.5,-1.4666643354642817,45.93999862670898,0.004131302887034893
7360,2016-06-16,45.95000076293945,46.06999969482422,44.63999938964844,45.36000061035156,2382700.0,-0.0008697741697641925,2.445792103098185,1.4390252979651839,52.00846168952326,57.37514639151175,1.2407883124853,0.09430347330449251,-0.6541432933011322,-1.7678295835503235,15.327213904614156,1.4300003051757812,0.9757019402395599,-0.26599979400634766,-2.9229901484148755,2.39099056040218,-1.594494971210608,1.0624953831979127,3.5062867390136745,48.339550400472966,-11.04297350442382,1.3284951772042624,6,1.3449993133544922,0.8950004577636719,-0.055001258850097656,-1.4900016784667969,-2.240001678466797,3,-0.0006529400107940786,-1.5882247344304672,45.9900016784668,1.2799987792968608,45.61000061035156,-8.928610354223434,45.5,-0.0006529400107940786
7361,2016-06-17,46.81000137329102,47.0,46.06999969482422,46.38999938964844,3116500.0,0.018716008619638513,1.325002980235081,0.7118675847800204,53.908630857059684,55.87614802049622,0.5253960947398326,-0.6767428907770849,-1.3880411815041995,-2.5452931453464274,14.749275261374622,1.0499992370605469,0.9629649193940608,0.5155008316040082,-2.1126907615154735,3.14369242472349,-0.7985949649557327,1.829596628163749,2.3573088419238246,91.94921281479357,35.40454482964411,1.3140957965597417,6,0.4849987030029226,0.03499984741210227,-0.7625017166137766,-2.3500022888183665,-2.0300025939941406,4,0.0010681315016809467,2.445792103098185,45.95000076293945,-1.5882247344304672,45.9900016784668,1.2799987792968608,45.61000061035156,0.0010681315016809467
7362,2016-06-20,45.86999893188477,47.7599983215332,45.849998474121094,47.38999938964844,2686000.0,-0.020081230801727745,-1.44871559745198,-3.6190316164248406,47.559799460175014,54.456719395140986,0.9981649274402216,0.32231426473823177,-0.36829972022275825,-1.5411135489525734,14.281798678546695,1.9099998474121094,1.0322262973306522,-0.4515014648437443,-3.0488876610701965,2.145884731382708,-1.7501945629569704,0.8471916332694818,3.0256726337960913,39.42307574744273,-13.010237019686556,1.2986930981132256,6,1.1000003814697195,0.9750022888183523,0.5725002288818288,-1.4099998474121165,-1.3400001525878906,0,-0.0028340365477448337,1.325002980235081,46.81000137329102,2.445792103098185,45.95000076293945,-1.5882247344304672,45.9900016784668,-0.0028340365477448337
7363,2016-06-21,46.599998474121094,46.91999816894531,45.56999969482422,45.81000137329102,2913400.0,0.015914531485390793,-1.1259810827128194,-0.519734778233141,51.21292239270868,53.521450156774016,-0.10325893438133704,-0.287761580928823,-0.9642676207982248,-2.2386042096055547,13.903766599193823,1.3499984741210938,1.0268520263884184,0.19299812316894815,-2.3170923638159238,2.70308861015382,-1.0620471203234843,1.4480433666613806,2.0403327609978277,62.82050498295001,12.924412576057925,1.2550452434924344,6,-0.3249988555908203,0.24500274658203125,-1.107499122619629,-2.1399993896484375,-0.5499992370605469,1,-0.019098699974050226,-1.44871559745198,45.86999893188477,1.325002980235081,46.81000137329102,2.445792103098185,45.95000076293945,-0.019098699974050226
7364,2016-06-22,46.06000137329102,47.02000045776367,46.0,46.91999816894531,1950400.0,-0.011587920998108014,-1.0816345596163504,-1.0886075338133117,50.711742987185865,52.310752422883695,0.16045703378576803,0.4401982590530338,-0.2773088410675584,-1.6751354256597892,14.200815738050403,1.0200004577636719,0.6213701072286852,-0.45199909210204225,-2.6922869172540302,1.7882887330499457,-1.5721430046780327,0.6681448204739482,2.3403099510996697,45.51289967220514,-5.2919498313130475,1.1201439125759927,6,0.13999748229979758,0.7849998474121023,-0.7375020980835032,-1.6000022888183665,1.7700004577636648,2,-0.03408596717356216,-1.1259810827128194,46.599998474121094,-1.44871559745198,45.86999893188477,1.325002980235081,46.81000137329102,-0.03408596717356216
7365,2016-06-23,47.16999816894531,47.20000076293945,46.47999954223633,46.88999938964844,2108000.0,0.024098931015185565,3.23525187927746,-0.3255811890366993,53.87175945233518,52.44549285226645,-1.127701397491677,-0.571511125844701,-1.2266723112547595,-2.7514549405188546,14.171050350583158,1.1399993896484304,0.3536713873861572,0.5769977569580078,-1.633790152141188,2.7877856660572036,-0.5283961975915901,1.6823917115076057,1.004694439360847,73.05933686933346,22.47783199340941,1.1053939545495992,6,-0.9699993133544922,-0.3249969482421875,-1.5749988555908203,-2.7099990844726562,-1.4199981689453125,3,-0.055543757337045196,-1.0816345596163504,46.06000137329102,-1.1259810827128194,46.599998474121094,-1.44871559745198,45.86999893188477,-0.055543757337045196
7366,2016-06-24,45.22000122070313,46.41999816894531,44.86000061035156,45.040000915527344,7761800.0,-0.04133977154839019,-4.777758939798527,0.6428610354223687,29.8689108142774,49.91324815371149,0.7927941957988409,1.423925797768419,0.8040034126423237,-0.7581803137301861,13.725049407765749,2.30999755859375,0.09448927459279588,-1.355499267578118,-3.6055748904334806,0.8945763552772448,-2.4805370790057992,-0.23046145615043656,2.7426097944835632,12.41382394763625,-31.007815875335222,1.1250378114276802,6,0.9799976348876882,1.624999999999993,0.45999813079833274,-0.7600021362304759,1.4599990844726491,4,-0.033392350629551704,3.23525187927746,47.16999816894531,-1.0816345596163504,46.06000137329102,-1.1259810827128194,46.599998474121094,-0.033392350629551704
7367,2016-06-27,42.060001373291016,44.810001373291016,41.7400016784668,44.56999969482422,4798100.0,-0.0698805785517177,1.0535103487958195,-13.944411477980207,24.130100246916555,46.17809430035639,3.8146673675473366,4.501247157027706,3.989638506330323,2.3886805048292246,13.9308864706607,3.4799995422363352,-0.26182209244935706,-4.3164991378784165,-7.337807467688222,-1.295190808068611,-5.827153302783316,-2.8058449729735173,5.703252944363385,5.860801254239136,-31.84579208684648,1.5106541649049021,6,2.6899986267089844,3.7849998474121094,3.7424983978271484,2.3999977111816406,5.069999694824212,0,0.064669455948547,-4.777758939798527,45.22000122070313,3.23525187927746,47.16999816894531,-1.0816345596163504,46.06000137329102,0.064669455948547
7368,2016-06-28,43.68999862670898,43.7599983215332,42.58000183105469,43.0099983215332,4046900.0,0.038754094155903696,1.878041291787233,-0.2709166374104999,34.72621151736796,44.22205993528328,2.1050442526018216,2.803105355460339,2.3434936536504267,0.7576035730992956,13.71700344886423,1.6999969482421875,-0.37543896448774206,-2.552001762390141,-5.803395587473979,0.6993920626936969,-4.17769867493206,-0.926304849848222,3.5913954798104157,35.71423580981273,0.23660730401064,1.6256969125419207,6,1.0600013732910227,2.1550025939941477,2.487501144409187,0.770000457763679,3.3900032043457102,1,0.01922637168668584,1.0535103487958195,42.060001373291016,-4.777758939798527,45.22000122070313,3.23525187927746,47.16999816894531,0.01922637168668584
7369,2016-06-29,45.11000061035156,45.18999862670898,44.18000030517578,44.22999954223633,3901900.0,0.032501763064247235,-1.0612220271621997,1.2941186370317317,41.823057808281725,43.09034839292312,0.6113799019715742,1.3565696370253022,0.8977213770597956,-0.6649717172577994,13.715834217574091,1.5,-0.4282231116026338,-1.0709997177124038,-4.3609902047852245,2.218990769360417,-2.7159949612488106,0.573995525824003,1.7280821019236257,61.72160250847827,26.038222428031055,1.64499524353641,6,-0.3600006103515625,0.7350006103515625,1.2449989318847656,-0.6500015258789062,1.9500007629394602,2,0.020837920948581834,1.878041291787233,43.68999862670898,1.0535103487958195,42.060001373291016,-4.777758939798527,45.22000122070313,0.020837920948581834
7370,2016-06-30,45.13000106811523,45.36999893188477,44.810001373291016,45.04999923706055,3315900.0,0.0004433708156297289,-1.0000000000000253,0.0909110613081714,46.96174827108,42.31847255003649,0.5172215845965411,1.344877476835343,0.8355327452500418,-0.6550420123524887,13.677906597827686,0.5599975585937571,-0.557074398040676,-1.0124992370605526,-4.33420367450406,2.309205200382955,-2.673351455782303,0.6483529816611977,1.3002351614552907,72.43593871374492,31.115154144448965,1.6608522187217534,6,-0.38000106811522727,0.7150001525878977,1.2724990844726634,-0.670001983642571,2.8600006103515696,3,0.05982718145440136,-1.0612220271621997,45.11000061035156,1.878041291787233,43.68999862670898,1.0535103487958195,42.060001373291016,0.05982718145440136
7371,2016-07-01,45.83000183105469,46.0,45.22000122070313,45.31000137329102,2819400.0,0.015510763269935168,-1.2285655119045922,6.499856952127134,51.21413509926637,42.72450984326886,-0.37594590421404206,0.6456905295137574,0.11060184934321171,-1.303653441152406,13.287981018088251,0.8699989318847727,-0.6279625734544467,-0.2919984817504897,-3.6162289994719856,3.032232035971006,-1.9541137406112412,1.3701167771102618,0.22501563442753536,96.00943108155666,47.65902677473866,1.6621152588607493,7,-1.3600006103515625,0.0149993896484375,0.5724983215332031,-1.3700027465820312,2.0199966430664062,4,-0.0017456213802827802,-1.0000000000000253,45.13000106811523,-1.0612220271621997,45.11000061035156,1.878041291787233,43.68999862670898,-0.0017456213802827802
7372,2016-07-05,44.04999923706055,45.47999954223633,43.65999984741211,45.0,2011200.0,-0.038839243353204544,-1.104046446707783,-1.8269229358471437,44.888592579038104,42.02180653063879,1.2502133244369347,2.10268862967051,1.8528583247495547,0.5217417158967095,11.681986190312848,2.170001983642578,-0.7426882247543958,-1.7985010147094727,-4.833061707654444,1.236059678235499,-3.315781361181962,-0.28122066823698333,1.9500007629394531,42.982403305180405,-8.653093010383643,1.5172803464724869,7,0.4200019836425781,1.7950019836425781,2.3525009155273438,0.4099998474121094,3.69000244140625,1,0.059704906099125044,-1.2285655119045922,45.83000183105469,-1.0000000000000253,45.13000106811523,-1.0612220271621997,45.11000061035156,0.059704906099125044
7373,2016-07-06,44.209999084472656,44.2400016784668,43.16999816894531,43.72000122070313,1413100.0,0.0036322326942856975,2.8909002635594394,-0.5157868107951755,44.08243704416705,41.28521698141448,0.7996289731247401,1.6583337056464984,1.70100401840984,0.4361488170928496,9.95474677841229,1.0700035095214844,-0.9580396828560325,-1.404001045227048,-4.1575202575641015,1.3495181671100056,-2.7807606513955747,-0.027241439058521166,1.7900009155273438,36.7491251812991,-15.705248695670086,1.3767596061685274,7,0.26000213623046875,1.6350021362304688,2.1925010681152344,0.25,4.400001525878906,2,0.06604845157456984,-1.104046446707783,44.04999923706055,-1.2285655119045922,45.83000183105469,-1.0000000000000253,45.13000106811523,0.06604845157456984
7374,2016-07-07,43.540000915527344,44.95000076293945,43.18999862670898,44.52000045776367,2783100.0,-0.015154901217372507,-1.0952355002122962,-2.00000778513043,42.31014449357867,40.000593097108194,1.2008560163838027,2.0897221729744544,2.347029468653716,1.1754972203156342,8.98438303373936,1.7600021362304759,-1.0567107300218908,-1.85449924468994,-4.529446738356469,0.8204482489765894,-3.1919729915232082,-0.5170254978566717,2.1191992187499977,13.07429354009069,-38.25232612084818,1.337473746833266,7,0.5399990081787109,2.3050003051757812,2.7899999618530273,0.9199981689453125,6.219997406005859,3,0.08130456686014664,2.8909002635594394,44.209999084472656,-1.104046446707783,44.04999923706055,-1.2285655119045922,45.83000183105469,0.08130456686014664
7375,2016-07-08,43.68999862670898,44.68999862670898,43.16999816894531,44.2400016784668,3525300.0,0.0034450553060998423,1.096556768076452,0.5612278659872941,39.57217737740427,41.078733826344525,0.5646910605144839,1.7241117632559906,2.1375565493750557,1.0756687489028494,8.247441810201508,1.5200004577636648,-1.2724083695560822,-1.5115015029907326,-4.086770662873704,1.0637676568922387,-2.799136082932222,-0.22386692304924338,1.655665631103524,18.374562590649298,-26.66462226059734,1.2876345799414863,7,0.18000221252442117,2.1550025939941477,2.605001449584968,0.770000457763679,6.95000076293946,4,0.0771344209775704,-1.0952355002122962,43.540000915527344,2.8909002635594394,44.209999084472656,-1.104046446707783,44.04999923706055,0.0771344209775704
7376,2016-07-11,43.599998474121094,44.7400016784668,43.58000183105469,44.060001373291016,2510900.0,-0.0020599715133170493,-3.6400347903044916,0.8363642668886007,41.95605173393125,43.05939510267948,0.44782069591736473,1.7178937452881726,2.1361504829183815,1.1952264863234916,8.305051159632262,1.1599998474121094,-1.464252981412308,-1.484501647949216,-4.13016148624213,1.1611581903436985,-2.807331567095673,-0.1616717288027587,1.4572127773437487,18.614720759372013,-26.013950876201,1.3228299191464559,7,0.69000244140625,2.2450027465820312,2.6950016021728516,0.8600006103515625,7.600002288818359,0,0.10068815041246859,1.096556768076452,43.68999862670898,-1.0952355002122962,43.540000915527344,2.8909002635594394,44.209999084472656,0.10068815041246859
7377,2016-07-12,45.81999969482422,45.90999984741211,44.040000915527344,44.06999969482422,3797500.0,0.050917460972408346,-1.0662999494183105,-3.804323849171138,47.50000244532019,44.47870520578529,-1.321729247392696,-0.5026772235724053,-0.16746390746078532,-0.9740243019491004,8.39598948224885,2.3100013732910156,-1.756943545798599,0.7194995880126953,-1.9405716570766671,3.3795708331020577,-0.6105360345319895,2.04953521055738,-4.079998016357422,96.71532491037556,52.141094019053966,1.3300356225446814,7,-1.2350006103515625,0.02500152587890625,0.47500038146972656,-1.3600006103515625,4.900001525878913,1,0.044303771122158775,-3.6400347903044916,43.599998474121094,1.096556768076452,43.68999862670898,-1.0952355002122962,43.540000915527344,0.044303771122158775
7378,2016-07-13,45.2599983215332,46.02999877929688,44.70000076293945,45.95000076293945,2782000.0,-0.01222176728548241,2.129412715081958,-0.394287109375,47.43916996850551,45.102717668032376,-0.5761962692187126,0.03136658995634889,0.3316414835800714,-0.3684086842429224,8.879533391341548,1.329998016357429,-1.6063501842544738,0.1769983291626005,-2.4735477605408818,2.8275444188660828,-1.1482747156891406,1.5022713740143416,-3.436596679687497,73.07691281684637,27.439095991903557,1.3252730448517418,7,-0.6599998474121094,0.5850028991699219,1.7175016403198242,-0.7999992370605469,6.790000915527344,2,0.05479459674998899,-1.0662999494183105,45.81999969482422,-3.6400347903044916,43.599998474121094,1.096556768076452,43.68999862670898,0.05479459674998899
7379,2016-07-14,46.18000030517578,46.5099983215332,45.59000015258789,45.81999969482422,2290500.0,0.02032704413965636,-1.2438988081392643,-0.5217381689517913,46.79197069284098,45.08385349267249,-1.484576212318217,-0.9208856250697792,-0.5798589691991083,-1.25853925931969,9.066020207114743,1.25,-1.016798901118797,1.0875003814697237,-1.5780528593616765,3.753053622301124,-0.2452762389459764,2.420277001885424,-4.188334777832026,90.11982032091424,45.96984982839018,1.3327766204157012,7,-1.3400020599365234,-0.6599998474121094,1.0074996948242188,-1.720001220703125,6.520000457763672,3,0.05262018815758718,2.129412715081958,45.2599983215332,-1.0662999494183105,45.81999969482422,-3.6400347903044916,43.599998474121094,0.05262018815758718
7380,2016-07-15,45.91999816894531,46.47999954223633,45.54999923706055,46.349998474121094,2172900.0,-0.005630189140586217,1.695643520566121,-1.1944432670707412,52.54729500868993,45.23198237149733,-1.2300848317551427,-0.6990891180995575,-0.2803514739362072,-0.9539072050996538,9.530858118934674,0.9300003051757812,-0.6828120896583201,0.828998374938962,-1.8345559392657478,3.492552689143672,-0.5027787821633964,2.1607755320413204,-3.6572326739501904,79.86345190155726,30.389616330557196,1.3317771571023556,7,-1.0799999237060547,-1.0949974060058594,1.2850027084350586,-1.4599990844726562,5.880001068115234,4,0.08362370003718333,-1.2438988081392643,46.18000030517578,2.129412715081958,45.2599983215332,-1.0662999494183105,45.81999969482422,0.08362370003718333
7381,2016-07-18,46.86000061035156,46.93999862670898,45.5,45.61999893188477,2316500.0,0.020470437258029994,1.0571442584625217,-2.8837227870335704,70.83331539676303,48.114729351244534,-2.2446678262638784,-1.7235194191475784,-1.1871642879993018,-1.8340995929389265,9.742967154863779,1.4399986267089773,-0.5277827151282679,1.766500854492186,-0.903931792886155,4.436933501870527,0.431284530803012,3.10171717818136,-4.342401145764157,97.24144553463047,40.505515223504034,1.3352163236891716,7,-1.805002212524414,-2.1100006103515625,0.3450002670288086,-2.4000015258789062,5.0,0,0.08066578595950458,1.695643520566121,45.91999816894531,-1.2438988081392643,46.18000030517578,2.129412715081958,45.2599983215332,0.08066578595950458
7382,2016-07-19,45.7400016784668,46.790000915527344,45.52999877929688,46.59000015258789,3325700.0,-0.023900958542398154,1.0160034179687387,-0.6854817125506486,59.309724039293116,49.806650128480776,-0.9607664295737948,-0.6469272018734387,-0.0730634495367184,-0.6815921248856398,9.560558177989904,1.3300018310546804,-0.4968195124946675,0.6530017852783203,-2.0100956906990817,3.3160992612557223,-0.6785469527103771,1.9845505232670178,-2.868610280909664,46.428656578145315,-12.430749061376481,1.3315487379886997,7,-0.6850032806396484,-0.9900016784667969,1.477499008178711,-1.2800025939941406,5.489997863769531,1,0.11937032977948236,1.0571442584625217,46.86000061035156,1.695643520566121,45.91999816894531,-1.2438988081392643,46.18000030517578,0.11937032977948236
7383,2016-07-20,45.709999084472656,46.0099983215332,45.2599983215332,45.65999984741211,2955800.0,-0.0006559377545511946,1.3077004337032625,-0.05882273743167192,53.11849182418468,51.00757760965921,-0.7773604665268863,-0.7241472491870269,0.0031186581874820263,-0.634892573985951,9.48065206403365,0.75,-0.5932291639703564,0.667499160766603,-1.917753636885763,3.252751958418969,-0.6251272380595836,1.9601255595927896,-2.513119108583375,26.78575483308443,-30.401628578233794,1.2926263988261841,7,-0.6550006866455078,-0.9599990844726562,1.5075016021728516,-1.25,5.940002441406243,2,0.10960407430706631,1.0160034179687387,45.7400016784668,1.0571442584625217,46.86000061035156,1.695643520566121,45.91999816894531,0.10960407430706631
7384,2016-07-21,44.4900016784668,46.09000015258789,44.43999862670898,45.599998474121094,4037300.0,-0.02668994597333696,-1.7272687148283976,-22.20027466239414,47.0425186856579,51.83761553279851,0.6610864039352791,0.39231304442765236,1.2244780750915965,0.6169117566219668,9.371233119519824,1.6500015258789134,-0.46833366680967714,-0.4739982604980497,-3.0242707863233633,2.076274265327264,-1.74913452341071,0.8011380024146106,-0.9936722105119387,2.000122070312784,-51.05837118681146,1.2751362629126572,7,0.7699985504150391,0.2599983215332031,2.59999942779541,-0.030002593994140625,6.369998931884766,3,0.16992576474216659,1.3077004337032625,45.709999084472656,1.0160034179687387,45.7400016784668,1.0571442584625217,46.86000061035156,0.16992576474216659
7385,2016-07-22,44.54999923706055,44.97000122070313,43.81999969482422,44.400001525878906,2546100.0,0.0013485627406211176,1.32323146696052,-0.13513346323961523,43.71315286849754,52.03284899219476,0.8223922513894877,0.13277510583909446,1.1797853287146154,0.5671985887086493,9.291852338826427,1.1500015258789134,-0.3308457353602918,-0.28300075531005575,-2.616068578054623,2.0500670674345116,-1.4495346666823394,0.8835331560622279,-0.7781762364053577,23.39742923550756,-23.22722311324778,1.1665339113722846,7,0.8299999237060547,0.20000076293945312,2.54000186920166,-0.09000015258789062,6.100002288818352,4,0.1829405536577211,-1.7272687148283976,44.4900016784668,1.3077004337032625,45.709999084472656,1.0160034179687387,45.7400016784668,0.1829405536577211
7386,2016-07-25,43.709999084472656,44.18999862670898,43.25,44.18000030517578,2136300.0,-0.01885522260321626,2.836745815492492,-3.133389283080288,48.16017266868989,52.10620123923584,1.8770262817742989,0.8999924664259424,2.0046902725241296,1.3943407358390871,9.95916353427525,1.2999992370605469,-0.11168650972827265,-1.0475008010864286,-3.425141459478546,1.3301398573056886,-2.236321130282491,0.14131952810963355,3.229999542236321,12.994321059494176,-32.68278513423357,1.1888203291960595,7,1.385000228881836,1.0400009155273438,3.360001564025879,0.75,6.290000915527344,0,0.18508351228636255,1.32323146696052,44.54999923706055,-1.7272687148283976,44.4900016784668,1.3077004337032625,45.709999084472656,0.18508351228636255
7387,2016-07-26,44.77999877929688,44.93999862670898,43.09000015258789,43.41999816894531,2795300.0,0.024479517667258976,1.2023787357914009,-2.89361080449323,52.807879847953366,52.70272455917449,0.7196692375346956,0.04660586142259859,0.9587974869979305,0.299371954774891,8.935511019209804,1.8499984741210866,0.18453331524973748,-0.11350097656249147,-2.1243489469043837,1.8973469937794007,-1.1189249617334411,0.8919230086084582,2.086199874877913,56.33328755696638,9.13330738831516,1.0054239851709479,7,0.2350006103515554,-0.029998779296882105,2.290001869201653,-0.014999389648444605,4.350002288818345,1,0.1581063426542113,2.836745815492492,43.709999084472656,1.32323146696052,44.54999923706055,-1.7272687148283976,44.4900016784668,0.1581063426542113
7388,2016-07-27,44.52999877929688,45.54999923706055,43.54999923706055,44.849998474121094,3287600.0,-0.005582849638566367,1.3255797448590336,-0.23529378765608752,55.08734595175688,53.62443292127625,0.9557348209753158,0.3823673946907107,1.1901990053275284,0.5282841173248016,7.7054937240630945,2.0,0.4500039259175992,-0.40550098419188885,-2.3443073662333163,1.5333053978495386,-1.374904175212606,0.5639022068288284,2.185151934814435,47.999954223633054,-3.371424718907747,0.9694031910207145,7,0.4850006103515554,-0.059997558593757105,2.3775014877319265,1.0249996185302663,5.300003051757805,2,0.15046038505742,1.2023787357914009,44.77999877929688,2.836745815492492,43.709999084472656,1.32323146696052,44.54999923706055,0.15046038505742
7389,2016-07-28,46.04999923706055,46.68000030517578,45.04999923706055,45.38000106811523,6166000.0,0.034134302704502906,-1.4511260511914459,-2.0937462747062177,60.63062753453849,54.52258097970387,-0.6533525713169581,-1.1210782135467952,-0.36077968477063393,-1.0102470708390143,7.488220124823275,2.150001525878899,0.5045608094798766,1.0674995422363267,-0.9336888966977881,3.0686879811704415,0.06690532276927286,2.0680937617033806,-2.9599990844726562,82.45122447526663,25.794512306908672,1.0005942194670563,7,-1.0349998474121094,-1.5799980163574219,0.5100011825561523,-0.49500083923339844,3.7299995422363352,3,0.12160700068614827,1.3255797448590336,44.52999877929688,1.2023787357914009,44.77999877929688,2.836745815492492,43.709999084472656,0.12160700068614827
7390,2016-07-29,47.83000183105469,47.97999954223633,45.66999816894531,45.709999084472656,5623800.0,0.0386536943210547,-1.0999968788905496,3.164191851328851,66.53635860397085,54.0451413360603,-2.3847061511450605,-2.8337183481872614,-2.1243132457402467,-2.7582209669337345,7.6198007543010995,2.3100013732910156,0.6522813918427204,2.7125020980834975,0.3396468957539085,5.0853573004130865,1.526074496918703,3.898929699248292,-4.668201675415041,96.93256176065853,33.99882079774981,1.1864276011647954,7,-2.295001983642578,-2.970001220703125,-1.3075017929077148,-2.275003433227539,2.1299972534179688,4,0.06334933437802182,-1.4511260511914459,46.04999923706055,1.3255797448590336,44.52999877929688,1.2023787357914009,44.77999877929688,0.06334933437802182
7391,2016-08-01,45.75,47.70000076293945,45.599998474121094,47.31999969482422,4114000.0,-0.04348738765266369,-1.2459884539279085,-0.7405649343405081,49.72332156457358,52.97998550553591,-0.5349745374460966,-0.8010896435510091,-0.028783734415654294,-0.6621118782665008,8.107635070775004,2.2300033569335938,0.6982290591688596,0.636500358581543,-1.7315624044859206,3.0045631216490065,-0.5475310229521924,1.8205317401152783,-2.395471868896486,54.39673168555033,-4.087730192237508,1.1840313815337324,8,-0.21500015258789062,-0.8899993896484375,0.7725000381469727,-0.19500160217285156,4.150001525878899,0,0.10710385848915616,-1.0999968788905496,47.83000183105469,-1.4511260511914459,46.04999923706055,1.3255797448590336,44.52999877929688,0.10710385848915616
7392,2016-08-02,46.68000030517578,46.97999954223633,45.540000915527344,46.16999816894531,4012500.0,0.020327875522967886,1.5945906935184548,-0.3248421881302148,55.45315323207497,53.23939232863482,-1.4724584183547194,-1.606310751815073,-0.935030945210066,-1.5579790779416527,7.8489862081896735,1.4399986267089844,0.6800703666982173,1.4350006103515653,-0.976101861886093,3.8461030825892237,0.22944937423273615,2.6405518464703945,-3.1404533176269567,70.65464678316849,13.43704399290462,1.205551236118828,8,-1.1450004577636719,-1.8199996948242188,-0.1575002670288086,-0.9550018310546875,4.6100006103515625,1,0.0711225294155815,-1.2459884539279085,45.75,-1.0999968788905496,47.83000183105469,-1.4511260511914459,46.04999923706055,0.0711225294155815
7393,2016-08-03,47.13000106811523,47.31999969482422,46.43000030517578,46.52999877929688,3947400.0,0.009640119108772716,-1.2250005960470163,1.1764701482489586,53.784861526564995,53.988541533180054,-1.8996138245354501,-1.925033279297999,-1.341375064246641,-2.0069692670904615,7.425824140857438,0.8899993896484375,0.3385055954612852,1.7390012741088796,-0.7602367238628389,4.238239272080598,0.48938227512302035,2.988620273094739,-3.412835978378901,70.98981619150014,17.193282531532674,1.249618998985858,8,-1.595001220703118,-1.8500003814697195,-1.8325004577636648,-1.160001754760735,2.0099983215332102,2,0.042435814866829125,1.5945906935184548,46.68000030517578,-1.2459884539279085,45.75,-1.0999968788905496,47.83000183105469,0.042435814866829125
7394,2016-08-04,47.08000183105469,47.59000015258789,46.709999084472656,46.88999938964844,2932700.0,-0.0010608791836919096,-2.199986128450548,0.3166695276787095,54.700175401825994,55.209321814660996,-1.6132359454528284,-1.6824901567726727,-1.2174187969007235,-1.9257426881955126,7.465989648083101,0.8800010681152344,0.23883213899290467,1.5120019912719727,-0.9361705137795155,3.960174496323461,0.28791573874622856,2.7360882437977168,-3.192323363218364,63.11482714252436,12.094446595561223,1.224086252525744,8,-1.5450019836425781,-1.5450019836425781,-1.782501220703125,-0.8300018310546875,2.6199989318847656,3,0.058411212681518165,-1.2250005960470163,47.13000106811523,1.5945906935184548,46.68000030517578,-1.2459884539279085,45.75,0.058411212681518165
7395,2016-08-05,47.06000137329102,47.459999084472656,46.79999923706055,47.36999893188477,3498700.0,-0.00042481854260401075,1.6938886726353448,-1.6315451333119178,50.87565993082107,55.51104262156446,-1.3407423114053998,-1.4725720453149407,-1.1734271816313324,-1.879583291547,7.498582325745401,0.6599998474121094,0.2302331960880153,1.3235013961792035,-1.0429612098800192,3.689964002238426,0.1402700931495957,2.5067326992088113,-3.0086300624787015,70.37039653427698,24.155821412374884,1.1832313030296102,8,-1.5250015258789134,-1.5250015258789134,-1.7625007629394602,-0.8100013732910227,1.279998779296868,4,0.05779849822846783,-2.199986128450548,47.08000183105469,-1.2250005960470163,47.13000106811523,1.5945906935184548,46.68000030517578,0.05779849822846783
7396,2016-08-08,47.9900016784668,48.52999877929688,47.25,47.31000137329102,3974000.0,0.019762011857985096,-2.1999847412691627,-2.1935666469777284,60.017806444424686,56.312145576727936,-1.787782042445059,-2.16797437976458,-2.068779771984808,-2.804735701041622,7.777752725799939,1.4699974060058594,0.4234744057298485,2.034001541137698,-0.3123602496010207,4.380363331876417,0.8608206457683423,3.207182436507054,-3.781485238397515,81.9398833901071,34.275493858231314,1.1731808953693594,8,-1.950002670288086,-2.180002212524414,-2.6925010681152344,-1.7400016784667969,0.4299964904785156,0,0.04105016330703326,1.6938886726353448,47.06000137329102,-2.199986128450548,47.08000183105469,-1.2250005960470163,47.13000106811523,0.04105016330703326
7397,2016-08-09,47.849998474121094,48.29999923706055,47.65999984741211,48.25,2670300.0,-0.002917341101251192,1.55999755859375,-0.5882372740634423,59.43562011010816,56.795287149878085,-1.3035892491345322,-1.9690449783986281,-1.9101932037294063,-2.675179598924643,8.79691840784977,0.6399993896484375,0.6707799683025186,1.7924983978271456,-0.7001604522720655,4.285157247926357,0.5461689727775365,3.0388278228767547,-3.382193093698156,67.61900955854814,16.598405654398377,1.246329425049607,8,-1.0599994659423828,-2.039999008178711,-2.6924972534179688,-1.5999984741210938,1.3300018310546875,1,0.042842280399789656,-2.1999847412691627,47.9900016784668,1.6938886726353448,47.06000137329102,-2.199986128450548,47.08000183105469,0.042842280399789656
7398,2016-08-10,47.7400016784668,48.5,47.56999969482422,48.20000076293945,3242200.0,-0.0022987836815456797,-1.3249918937992333,1.149993324305251,65.88464776894357,57.37906717592309,-0.771500061153894,-1.7536360626657626,-1.793468965926806,-2.5864348523849188,9.98194613422283,0.9300003051757812,0.9480857591783334,1.5585014343261747,-1.0126210090351577,4.129623877687507,0.2729402126455085,2.844062656006841,-3.0284646941114204,56.59355861010831,-0.6018725221224273,1.2855612216806662,8,-0.7050018310546875,-1.930002212524414,-2.582500457763672,-1.4900016784667969,0.6599998474121023,2,0.07436110415265818,1.55999755859375,47.849998474121094,-2.1999847412691627,47.9900016784668,1.6938886726353448,47.06000137329102,0.07436110415265818
7399,2016-08-11,48.61000061035156,48.65999984741211,47.7400016784668,47.90999984741211,2921600.0,0.018223688757790235,1.2999976158119353,-1.521743817690279,68.38767950060662,57.58476949777151,-1.3859183036766538,-2.563693097483906,-2.6448804153206993,-3.4664557640944693,11.203140131887828,0.9199981689453125,1.1383216768312252,2.3070003509521513,-0.48407762015524014,5.098078322059543,0.9114613653984591,3.7025393365058434,-3.6693559182996935,97.31186985733858,34.36065501301482,1.3955389855536953,8,-1.510000228881836,-2.7350006103515625,-3.4524993896484375,-2.3600006103515625,-0.1100006103515625,3,0.010903081107635604,-1.3249918937992333,47.7400016784668,1.55999755859375,47.849998474121094,-2.1999847412691627,47.9900016784668,0.010903081107635604
7400,2016-08-12,49.7599983215332,49.93000030517578,48.68999862670898,48.90999984741211,4727000.0,0.02365763622180972,1.0840321587936725,1.2142822109961253,76.6519736433041,60.5768419509638,-2.495817301046195,-3.5956057931474135,-3.7486820205989346,-4.610150049164375,12.74870191867957,1.3199996948242188,1.3780139340428619,3.264998054504396,0.08380605396136787,6.446190055047424,1.6744020542328855,4.855594054775906,-4.521805217052517,93.65664312372428,23.378847718265007,1.5905960002715136,8,-2.0249977111816406,-3.249998092651367,-4.797497749328613,-3.509998321533203,-1.279998779296875,4,-0.0012057387583911394,1.2999976158119353,48.61000061035156,-1.3249918937992333,47.7400016784668,1.55999755859375,47.849998474121094,-0.0012057387583911394
7401,2016-08-15,50.63999938964844,50.86000061035156,49.77999877929688,50.0,2398900.0,0.017684909521679337,-1.000000000000013,0.7529418100546624,76.25447440598762,62.888099859176315,-2.915859576649268,-4.403677747930473,-4.582269727976637,-5.455194806146949,14.238703084224916,1.1000022888183594,1.4670239072622735,3.9559991836547823,0.2738004691327305,7.638197898176834,2.11489982639376,5.797098540915805,-4.932625565098242,93.3130346661967,20.392655157972385,1.8410993572610244,8,-1.9949989318847656,-3.664999008178711,-5.782498359680176,-4.3899993896484375,-0.45000076293946023,0,-0.04541862687168008,1.0840321587936725,49.7599983215332,1.2999976158119353,48.61000061035156,-1.3249918937992333,47.7400016784668,-0.04541862687168008
7402,2016-08-16,51.20000076293945,51.61000061035156,50.43999862670898,50.63999938964844,3525100.0,0.011058479068731808,-1.4374967714248035,0.8750029802350809,79.07584592620782,65.69820923691441,-3.0924793953951166,-4.778660871378449,-5.194133874543056,-5.972157822112962,15.915994851151327,1.1700019836425852,1.3313846998328813,4.243000602722169,0.07758311980855126,8.408418085635788,2.1602918612653568,6.325709344178982,-4.87431172409309,89.85149122525404,13.209655623168842,2.0827087414568095,8,-2.0400009155273438,-3.8500003814697266,-6.132499694824219,-4.950000762939453,-1.049999237060554,1,-0.05429692485486082,-1.000000000000013,50.63999938964844,1.0840321587936725,49.7599983215332,1.2999976158119353,48.61000061035156,-0.05429692485486082
7403,2016-08-17,50.72000122070313,51.27000045776367,50.5,51.0,4278500.0,-0.00937499091960492,-1.1388865341414827,-0.49999659402863833,72.3873448656866,67.66345028845447,-2.2905618479162655,-4.115061172747389,-4.752656563588623,-5.438540750176763,17.878326350360364,0.7700004577636719,1.6233619766781544,3.5125009536743264,-0.9304946588453618,7.9554965661940145,1.2910031474144787,5.733998759934174,-3.6545085618460433,77.00259340343065,1.0503480521321507,2.221497806259845,8,-1.5150012969970774,-3.3700008392334055,-5.5050010681152415,-4.470001220703132,-1.4799995422363352,2,-0.030362793345098504,-1.4374967714248035,51.20000076293945,-1.000000000000013,50.63999938964844,1.0840321587936725,49.7599983215332,-0.030362793345098504
7404,2016-08-18,52.04999923706055,52.349998474121094,50.97000122070313,51.18999862670898,3585500.0,0.02622235773556203,-1.1230801734813172,-3.0714441416894767,71.14227254293168,69.91529613424453,-3.1753479655595527,-5.111724014735543,-6.075245540217551,-6.688280843015818,20.00320047618257,1.6299972534179616,1.8159664486072131,4.464499092102052,-0.28109869294269885,9.210096877146803,2.0917001995796767,6.837297984624428,-4.348275464994231,91.80329919213882,17.740503494380874,2.3727988925223764,8,-2.25,-4.329999923706055,-6.8274993896484375,-5.799999237060547,-2.8899993896484375,3,-0.07012483697757255,-1.1388865341414827,50.72000122070313,-1.4374967714248035,51.20000076293945,-1.000000000000013,50.63999938964844,-0.07012483697757255
7405,2016-08-19,52.70000076293945,52.83000183105469,51.849998474121094,51.88000106811523,3339000.0,0.012488021813765737,-1.227267998335414,0.9534873405368964,90.64328294214485,73.31812685621344,-3.2868262436724365,-5.396524250189273,-6.697881749046516,-7.263808534045779,21.901368173310924,0.9800033569335938,2.0482100649517747,4.707000541687009,-0.33171361485059236,9.74571469822461,2.1876434634182047,7.226357619955813,-4.254553038544373,95.7376741626435,18.394647974117717,2.519357078268802,8,-2.5,-4.739999771118164,-7.520001411437988,-6.450000762939453,-4.63999938964843,4,-0.0796964080101692,-1.1230801734813172,52.04999923706055,-1.1388865341414827,50.72000122070313,-1.4374967714248035,51.20000076293945,-0.0796964080101692
7406,2016-08-22,51.79999923706055,52.18000030517578,51.40999984741211,52.08000183105469,3720900.0,-0.017077827568302784,2.2083383003918016,-0.3414667051237887,80.04694047415984,75.60827356333029,-1.9998464582891629,-4.0679293135144405,-5.728505716277908,-6.3011554999084325,23.37944948253395,1.2900009155273438,2.279080040968367,3.402499008178708,-1.485139089240917,8.290137105598333,0.9586799594688955,5.846318056888521,-2.5653317734667382,56.90371493555737,-20.406070567772794,2.443819048709814,8,-1.5999984741210938,-3.839998245239258,-6.967499732971191,-5.954998016357422,-1.9799995422363281,0,-0.06409265914523232,-1.227267998335414,52.70000076293945,-1.1230801734813172,52.04999923706055,-1.1388865341414827,50.72000122070313,-0.06409265914523232
7407,2016-08-23,51.86000061035156,52.13999938964844,51.65999984741211,51.90999984741211,2295800.0,0.0011583276867712655,-1.1333276819395584,0.1785670494952385,79.08978426083347,77.07551095131805,-1.5994046351852873,-3.763263080434797,-5.702820368419623,-6.283469301466042,25.503115083552597,0.4799995422363281,2.6048562176328858,3.1085002899169893,-1.7008995013129677,7.917900081146946,0.7038003943020072,5.513200185531971,-1.978172960614799,58.369079037845694,-18.924695254818488,2.404699895614979,8,-1.5749988555908203,-3.8999996185302734,-6.957501411437988,-6.0149993896484375,-1.6500015258789062,1,-0.03220212040084791,2.2083383003918016,51.79999923706055,-1.227267998335414,52.70000076293945,-1.1230801734813172,52.04999923706055,-0.03220212040084791
7408,2016-08-24,51.22999954223633,51.91999816894531,51.04999923706055,51.43999862670898,2861800.0,-0.012148111467424116,-2.0526294655405497,4.200045777065548,73.82317066494407,77.67945441402222,-0.4719122256758581,-2.746387050494107,-4.996232763037085,-5.555024014722434,27.93491482103064,0.8699989318847656,2.747798537099321,2.1434991836547823,-2.350858279722395,6.63785664703196,-0.10367954803380997,4.390677915343375,-0.817500539862337,13.978399796549217,-62.41933379480036,2.2471787316885887,8,-0.4699993133544922,-3.269998550415039,-6.327500343322754,-5.384998321533203,-0.759998321533196,2,-0.02108135908662323,-1.1333276819395584,51.86000061035156,2.2083383003918016,51.79999923706055,-1.227267998335414,52.70000076293945,-0.02108135908662323
7409,2016-08-25,51.6500015258789,51.83000183105469,51.0,51.27000045776367,2424600.0,0.008198360089702872,1.2432431039193348,-1.8095367847411719,75.19208519793496,77.51724458675898,-0.46415161659324156,-2.872620633466049,-5.345439145627346,-5.839449369990454,29.90733160754665,0.8300018310546875,2.943109250619841,2.283501052856437,-2.1109842635831484,6.677986369296022,0.0862583946366442,4.480743711076229,-0.8023520143423823,35.51917352477636,-39.920831834133764,2.1972426582197926,8,-0.3450012207031179,-3.69000053405761,-6.747502326965325,-5.805000305175774,-1.620002746582017,3,-0.04666020863919218,-2.0526294655405497,51.22999954223633,-1.1333276819395584,51.86000061035156,2.2083383003918016,51.79999923706055,-0.04666020863919218
7410,2016-08-26,50.86000061035156,52.040000915527344,50.709999084472656,51.86000061035156,2613300.0,-0.015295273808104581,-1.04615185980727,-2.631571550469356,65.9977554112748,76.377609142902,0.55685284277547,-1.943631830240946,-4.49107331041786,-4.972495267722188,31.139875251751974,1.3300018310546875,3.086115824448271,1.3420001983642607,-3.0383458739100035,5.722346270638525,-0.8481728377728714,3.5321732345013928,1.970001220703125,10.204176960285661,-61.75277661914653,2.1901730361371334,8,0.7749996185302734,-2.8999996185302734,-5.8550004959106445,-5.0149993896484375,-0.9000015258789062,4,-0.03342510307782909,1.2432431039193348,51.6500015258789,-2.0526294655405497,51.22999954223633,-1.1333276819395584,51.86000061035156,-0.03342510307782909
7411,2016-08-29,50.6500015258789,50.93999862670898,50.209999084472656,50.6500015258789,2991400.0,-0.004128963467411428,1.5172649662592985,-0.0,65.48674097448625,74.86770859271071,0.8587239316368809,-1.4205469543531706,-4.245547080581652,-4.671612428775539,32.29928729769362,0.729999542236321,3.130841371968586,0.8870010375976491,-3.139840464796137,4.913842539991435,-1.1264197135992475,2.900421788794546,2.137600250244148,22.798050353995574,-47.65425329796142,2.0134207511968936,8,0.8699989318847727,-2.69000053405761,-5.585001945495598,-4.805000305175774,0.569999694824233,0,-0.05113524332797015,-1.04615185980727,50.86000061035156,1.2432431039193348,51.6500015258789,-2.0526294655405497,51.22999954223633,-0.05113524332797015
7412,2016-08-30,50.0,51.58000183105469,49.83000183105469,50.959999084472656,2883800.0,-0.012833198544856761,-1.6923171726538062,-100.0,61.795391386514254,73.69082487280266,1.4758006400274084,-0.5365769997104977,-3.5365352665450445,-3.952425446125531,33.69803905459923,1.75,2.9597609827408604,0.07099952697753764,-3.685358116622375,3.82735717057745,-1.8071792948224186,1.9491783487774939,2.684497668457034,7.692228025781151,-61.848143489383816,1.8781788217999573,8,1.3300018310546875,-2.039999008178711,-5.077500343322754,-4.154998779296875,2.2900009155273438,1,-0.0036000061035156294,1.5172649662592985,50.6500015258789,-1.04615185980727,50.86000061035156,1.2432431039193348,51.6500015258789,-0.0036000061035156294
7413,2016-08-31,49.13000106811523,50.13999938964844,48.86000061035156,50.0,3804300.0,-0.01739997863769549,1.2260892640936758,0.906249751647084,52.713988263640786,71.64323773065925,2.3429227060039963,0.5174703993385705,-2.6399525134374784,-2.9957226976997617,34.62892114975971,1.279998779296875,2.708596546561857,-0.8989994049072365,-4.442044792167081,2.6440459823526083,-2.6705220985371625,0.8725232887226895,3.383226850097664,8.490579618002267,-55.160094798377415,1.7715226936299227,8,1.7150001525878977,-0.9400005340576101,-4.2475013732910085,-3.2849998474121023,3.7099990844726634,2,0.02198245456701886,-1.6923171726538062,50.0,1.5172649662592985,50.6500015258789,-1.04615185980727,50.86000061035156,0.02198245456701886
7414,2016-09-01,49.83000183105469,49.93999862670898,48.54999923706055,49.11000061035156,4523300.0,0.014247928917586528,1.9574618325257789,-0.8275886260495844,50.383370442684125,67.16991411960805,1.4470739692939176,0.035896624747465466,-3.2872789003941705,-3.595925659582633,35.350823703407755,1.3899993896484304,2.3687925426026197,-0.336498641967772,-3.6000918472699013,2.9270945633343572,-1.9682952446188366,1.2952979606832926,2.3909679025292974,36.67627445258027,-22.221352475752497,1.6317966026510637,9,0.5349979400634766,-0.8900012969970703,-5.087501525878906,-3.9850006103515625,3.5199966430664062,3,0.012843655752177607,1.2260892640936758,49.13000106811523,-1.6923171726538062,50.0,1.5172649662592985,50.6500015258789,0.012843655752177607
7415,2016-09-02,49.77999877929688,50.68999862670898,49.68000030517578,50.34000015258789,2879300.0,-0.0010034728059480358,-1.6578961898117055,-0.7777783664646195,44.819280098612126,63.25572963343608,1.1614552807332217,0.3163422934549587,-3.2198804700764114,-3.4465201006256123,36.279989631479864,1.009998321533196,2.175553427728069,-0.5225015640258732,-3.4504636900475987,2.4054605619958522,-1.986482627036736,0.9414794989849895,2.073873904634759,40.59400954554806,-13.374027268221703,1.4639810630108616,9,0.5650005340576101,-0.5949974060058665,-5.037498474121101,-3.934997558593757,2.7400016784667898,4,0.005022097350954047,1.9574618325257789,49.83000183105469,1.2260892640936758,49.13000106811523,-1.6923171726538062,50.0,0.005022097350954047
7416,2016-09-06,49.959999084472656,50.0,49.18000030517578,49.86999893188477,2597200.0,0.003615916223176585,8.646942668013015,-0.16071416407244118,42.17171607705099,59.15372205746026,0.7744439585378728,0.3072493460704919,-3.3171712746359816,-3.5550803083758424,36.483672395572164,0.8199996948242188,1.9011473790371909,-0.44100112915039347,-3.1669846041207137,2.2849823458199268,-1.8039928666355536,0.9219906083347666,1.563486254771874,46.534608590993045,-2.774847372678458,1.3629917374851594,9,0.33500099182128906,-0.7749977111816406,-4.76249885559082,-4.114997863769531,2.240001678466797,1,0.0,-1.6578961898117055,49.77999877929688,1.9574618325257789,49.83000183105469,1.2260892640936758,49.13000106811523,0.0
7417,2016-09-07,49.9000015258789,50.06000137329102,48.72999954223633,49.81999969482422,5493200.0,-0.001200911923403214,5.6499837875982655,0.8889077268681301,44.53334092881162,55.89929653122333,0.5891309330507539,0.5572743170051737,-3.071584275813372,-3.433165876407024,36.554715382819104,1.3300018310546946,1.3800039696905486,-0.6034988403320369,-3.0671481334345643,1.8601504527704904,-1.8353234868833042,0.6283258062192303,1.3261352031472313,63.08423709598054,16.564049634997545,1.2318246465512648,9,0.39499855041504617,-0.7150001525878835,-4.702501296997063,-4.055000305175774,2.599998474121101,2,0.026452898886980325,8.646942668013015,49.959999084472656,-1.6578961898117055,49.77999877929688,1.9574618325257789,49.83000183105469,0.026452898886980325
7418,2016-09-08,51.290000915527344,51.349998474121094,49.81000137329102,50.2599983215332,3202200.0,0.027855698339559476,1.678261158011697,12.874737745566659,44.97356206015609,52.5416828492479,-0.8844740964849933,-0.5830235049766941,-4.308563581508864,-4.782874628648528,36.806247896419904,1.539997100830071,1.0454990380459606,0.6090005874633775,-1.502720118996109,2.720721293922864,-0.4468597657663622,1.6648609406931172,-2.740001678466797,97.85722946636459,54.70775269553007,1.055860353229743,9,-0.9950008392333984,-1.6599998474121094,-6.092500686645508,-5.444999694824219,0.45999908447265625,3,0.019496977620393485,5.6499837875982655,49.9000015258789,8.646942668013015,49.959999084472656,-1.6578961898117055,49.77999877929688,0.019496977620393485
7419,2016-09-09,49.13999938964844,50.88999938964844,49.13000106811523,50.599998474121094,3723700.0,-0.041918531633872935,-1.3783829760910449,-1.4174712694762026,30.353212826633126,48.58117811762104,0.974522307280111,1.6956572908143812,-2.073148146512395,-2.6174492876370294,36.770543960212734,2.1599998474121165,0.6550992645687614,-1.5675008773803683,-3.580802943824608,0.44580118906387156,-2.574151910602488,-0.5608498441582483,-0.5340001678466777,15.648855517554166,-19.987335123202627,1.0066510332221217,9,0.9250011444091797,0.6300010681152344,-3.732499122619629,-3.2949981689453125,2.2099990844726562,4,0.07529509175612392,1.678261158011697,51.290000915527344,5.6499837875982655,49.9000015258789,8.646942668013015,49.959999084472656,0.07529509175612392
7420,2016-09-12,49.70000076293945,49.90999984741211,48.0099983215332,48.56999969482422,3942700.0,0.011396039484057985,1.4516160788338341,-0.7739738196639929,37.958736566548474,45.522510961183514,0.26001400342726555,1.1920474791870532,-2.540112069204284,-3.166597453872612,35.75586993425014,1.9000015258789062,0.33712689734737467,-1.0044996261596708,-3.023915648037317,1.0149163957179752,-2.014207637098494,0.0052083847791521976,1.6499977111816406,50.598873179595714,16.92365901112528,1.0097080109388221,9,0.09499931335449219,0.11499977111816406,-4.165000915527344,-3.854999542236328,1.8999977111816406,0,0.07344059668311687,-1.3783829760910449,49.13999938964844,1.678261158011697,51.290000915527344,5.6499837875982655,49.9000015258789,0.07344059668311687
7421,2016-09-13,48.34000015258789,48.959999084472656,48.0099983215332,48.959999084472656,3754300.0,-0.027364196971314647,2.064523869586351,-0.5486711025139844,32.435141632894684,42.26026098855911,1.4057067448785006,2.4990295813981334,-1.1235256728457728,-1.7985919517352684,34.2673863602163,1.69000244140625,-0.09851936511852699,-2.249500274658203,-4.529523185195657,0.03052263587925097,-3.38951172992693,-1.109488819389476,2.9431983184814428,9.880293891573517,-19.817401852754834,1.1400114552687262,9,1.3399982452392578,1.7000007629394531,-2.8050003051757812,-2.4949989318847656,4.490001678466797,1,0.08647083764959418,1.4516160788338341,49.70000076293945,-1.3783829760910449,49.13999938964844,1.678261158011697,51.290000915527344,0.08647083764959418
7422,2016-09-14,48.41999816894531,49.20000076293945,47.849998474121094,48.11000061035156,3200700.0,0.0016549031051904528,-2.253010386984098,-0.4999969236259375,35.16367540045236,40.31022622598262,1.2047033484020702,2.3189772163612616,-1.0874580597481724,-1.8658871926344958,32.452660915496644,1.3500022888183594,-0.3936837502885808,-2.0305021286010714,-4.486022436311394,0.42501817910925155,-3.2582622824562293,-0.8027419747459135,2.797736299133298,16.28570556640625,-14.764201774939536,1.2277601538551615,9,1.1800003051757812,1.7800025939941406,-2.4949989318847656,-2.5749969482421875,3.8300018310546875,2,0.078066971023111,2.064523869586351,48.34000015258789,1.4516160788338341,49.70000076293945,-1.3783829760910449,49.13999938964844,0.078066971023111
7423,2016-09-15,49.18000030517578,49.59000015258789,48.29999923706055,48.63999938964844,3543300.0,0.015696038103485632,-1.1147534832528705,1.741952155936208,37.41080573674174,38.86883014754457,0.5057214797755378,1.5153809072637188,-1.7253283159067578,-2.586443889996744,30.636873017881573,1.2900009155273438,-0.6708615360092409,-1.1934999465942369,-3.7092802170820534,1.3222803238935796,-2.4513900818381487,0.06439018864967494,1.9030247231445259,43.75004705628434,12.717488871879649,1.2578901352439087,9,0.4199981689453125,1.0200004577636719,-2.8800010681152344,-3.3349990844726562,3.1699981689453125,3,0.06750711008992849,-2.253010386984098,48.41999816894531,2.064523869586351,48.34000015258789,1.4516160788338341,49.70000076293945,0.06750711008992849
7424,2016-09-16,48.4000015258789,48.56999969482422,47.959999084472656,48.41999816894531,4977000.0,-0.015860080814493083,2.8125074505877024,-0.03703075771063354,37.44898817132811,38.049908822290796,1.1862943254058749,2.116420421801415,-0.8081438675978418,-1.783269875024267,28.208106869981563,1.220001220703125,-0.9015526271343006,-1.790998840332037,-4.324205190659718,0.7422075099956444,-3.057602015495881,-0.5243956651681927,2.5537024402734403,26.699159470905197,-6.680205948474782,1.2666031751638414,9,1.1999969482421946,1.885000228881843,-1.977501869201653,-2.555000305175774,3.75,4,0.06921484232453778,-1.1147534832528705,49.18000030517578,-2.253010386984098,48.41999816894531,2.064523869586351,48.34000015258789,0.06921484232453778
7425,2016-09-19,48.5,49.349998474121094,48.47999954223633,49.09000015258789,2266800.0,0.002066084110919464,-1.7618966884850833,29.504959938944115,38.90608367294241,37.68706077738984,0.9897126010731156,1.7767289755382478,-0.7718018247651344,-1.8774788874492145,25.673218556632683,0.9499969482421946,-0.9655088940082805,-1.4810003280639634,-3.82794850952385,0.8659478533959231,-2.65447441879391,-0.30752623733401663,2.3295557464710868,37.3563734979644,2.5295474014666937,1.1734740907299444,9,1.0999984741210938,1.8400001525878906,-2.0124998092651367,-2.654998779296875,5.8899993896484375,0,0.058762855136517356,2.8125074505877024,48.4000015258789,-1.1147534832528705,49.18000030517578,-2.253010386984098,48.41999816894531,0.058762855136517356
7426,2016-09-20,48.47999954223633,48.93999862670898,48.08000183105469,48.43000030517578,2263600.0,-0.00041238057244685766,-1.2933364529238343,-0.0847444476772379,41.611477773918196,37.36240931573502,0.8690916207513553,1.6182172632868657,-0.6099807931870487,-1.8664363024147121,23.372713916962233,0.8599967956542898,-1.0598797247181153,-1.335000801086423,-3.6087370640925513,0.9387354619197055,-2.471868932589487,-0.19813266958335873,2.230373913340756,36.2069230111525,-1.967471033292739,1.1368681315030638,9,1.1199989318847656,1.8600006103515625,-1.357499122619629,-2.634998321533203,6.279998779296875,1,0.06435641421915839,-1.7618966884850833,48.5,2.8125074505877024,48.4000015258789,-1.1147534832528705,49.18000030517578,0.06435641421915839
7427,2016-09-21,50.18999862670898,50.29999923706055,48.68000030517578,49.0,3424600.0,0.035272258676134705,1.2978710740403059,23.800335698481586,55.353522198066756,38.515738219947316,-0.888925365805612,-0.23537698244329874,-2.226933156264998,-3.583524214815533,21.257506938612902,1.8199996948242188,-1.0562478336674843,0.45849838256835085,-1.6126602613462069,2.5296570264829086,-0.577080939388928,1.4940777045256297,0.40595982960986987,95.29911952228225,51.16526613850922,1.0355793219572795,9,-0.8199996948242116,0.15000152587891336,-2.379998207092278,-3.8899974822997976,4.36000061035157,2,0.05260018482927031,-1.2933364529238343,48.47999954223633,-1.7618966884850833,48.5,2.8125074505877024,48.4000015258789,0.05260018482927031
7428,2016-09-22,50.1500015258789,50.959999084472656,50.06000137329102,50.959999084472656,2320800.0,-0.0007969137661779646,1.2222232687815362,-0.6806710028177603,51.73160048055284,40.89111462593839,-1.1484106770300784,-0.29559445160781905,-2.074382401928034,-3.5355920421297995,19.84574476234576,0.8999977111816335,-1.0445872932865896,0.4725011825561438,-1.4874875123576032,2.432489877469891,-0.5074931649007297,1.4524955300130173,-2.3000030517578054,73.00008138020809,26.769428451544748,0.9799943474568734,9,-0.7450027465820241,0.18999862670899148,-1.8950014114379812,-3.4750003814697195,8.969997406005874,3,0.04187434516901134,1.2978710740403059,50.18999862670898,-1.2933364529238343,48.47999954223633,-1.7618966884850833,48.5,0.04187434516901134
7429,2016-09-23,49.2400016784668,50.22000122070313,49.0099983215332,49.47999954223633,3602900.0,-0.01814555971533749,-2.457128532659065,0.2962945520307411,47.32674561205713,41.932004519883805,-0.24890918943131624,0.4475425718868422,-1.089741517587811,-2.59316926279525,18.104202132162754,1.210002899169929,-1.0798613511703863,-0.3169986724853544,-2.04951304263858,1.415515697667871,-1.1832558575619672,0.5492585125912584,-1.3278031921386741,40.2778108915009,-6.390480561976837,0.8662571850766143,9,0.16499710083007812,1.0999984741210938,-0.9625015258789062,-2.565000534057617,6.159999847412102,4,0.063159965264874,1.2222232687815362,50.1500015258789,1.2978710740403059,50.18999862670898,-1.2933364529238343,48.47999954223633,0.063159965264874
7430,2016-09-26,49.15999984741211,49.88000106811523,48.9900016784668,49.58000183105469,2944200.0,-0.0016247325005610547,-1.3421088295378498,1.7500238420701275,46.00000228881924,43.43921125943098,-0.28336026679078685,0.41492805276754297,-0.9261074130293636,-2.4641150485777104,16.591049300228985,0.8899993896484304,-1.2382190384052194,-0.31200046539306925,-1.9389400073330165,1.314939076546878,-1.1254702363630429,0.5014693055769044,-1.1868453491210929,37.49996688627688,-8.80580198573044,0.8134697709699733,9,0.24499893188476562,1.1800003051757812,-0.40000057220458984,-2.114999771118164,6.180000305175781,0,0.06082184067834562,-2.457128532659065,49.2400016784668,1.2222232687815362,50.1500015258789,1.2978710740403059,50.18999862670898,0.06082184067834562
7431,2016-09-27,48.06000137329102,48.34000015258789,47.540000915527344,48.33000183105469,3307300.0,-0.022375884408774915,4.517291274779337,0.6428551965922029,41.66666378721453,44.161765524626766,0.8635556207411099,1.381786264693197,0.21616184799086824,-1.329904203578515,15.178793007289325,1.6199989318847656,-1.0980888093350387,-1.28249893188476,-2.9268562630741783,0.36185839930465846,-2.1046775974794656,-0.4603202662900543,2.8999977111816335,15.20469988801313,-27.78162515957475,0.8221786655947083,9,1.1899986267089773,1.7999992370605398,1.0199995040893484,-0.7749996185302805,6.3999977111816335,1,0.13171031700958835,-1.3421088295378498,49.15999984741211,-2.457128532659065,49.2400016784668,1.2222232687815362,50.1500015258789,0.13171031700958835
7432,2016-09-28,49.81999969482422,49.90999984741211,48.16999816894531,48.61000061035156,5496900.0,0.036620854582648965,1.5036006366979526,-4.48147049266037,43.5582746195164,44.84481762271284,-0.7565247345032375,-0.41359382553679325,-1.4441363831243876,-3.058361281783874,13.644441373534988,1.8499984741210866,-1.0472558804136725,0.486499404907228,-1.1446227285657216,2.1176215383801775,-0.32906166182924323,1.3020604716436992,1.071599426269529,66.66666666666666,29.356214209645714,0.8155610667364731,9,-0.5699996948242188,0.020000457763671875,-0.7399988174438477,-2.5349979400634766,5.3899993896484375,2,0.09915693811660531,4.517291274779337,48.06000137329102,-1.3421088295378498,49.15999984741211,-2.457128532659065,49.2400016784668,0.09915693811660531
7433,2016-09-29,50.209999084472656,51.04999923706055,49.61000061035156,50.06000137329102,5242400.0,0.007828169250048367,-1.7428565200489734,0.12396514435959739,55.54404337610014,46.855379312131966,-1.1008164891840408,-0.7573643926573936,-1.7268810342282208,-3.388204918275335,13.230390420404259,1.4399986267089844,-0.7890821709396221,0.8224988937377944,-0.8512096035357573,2.496207391011346,-0.014355354898981432,1.6593531423745702,-2.6699981689453125,76.06836027713626,34.53000078521391,0.8368542486367765,9,-0.9149990081787109,-0.4199981689453125,-1.0874977111816406,-2.924997329711914,7.900001525878906,3,0.08643696936314083,1.5036006366979526,49.81999969482422,4.517291274779337,48.06000137329102,-1.3421088295378498,49.15999984741211,0.08643696936314083
7434,2016-09-30,50.47000122070313,50.77999877929688,49.95000076293945,50.599998474121094,4441000.0,0.005178293984691162,2.387761775009662,-0.8666615803260281,54.117651858697045,48.545553554993596,-1.1580963183081323,-1.0192167528230698,-1.8350656438930173,-3.6015764869621947,13.088773475400831,0.829998016357429,-0.5570985565017992,1.0505010604858498,-0.6822604381524897,2.7832625591241893,0.18412031116668004,1.9168818098050195,-2.8598003387451243,83.47583208803172,41.30382894566096,0.8663807493191704,9,-1.1750011444091868,-0.6800003051757884,-1.1100006103515696,-3.18499946594239,8.239997863769524,4,0.17138889443167593,-1.7428565200489734,50.209999084472656,1.5036006366979526,49.81999969482422,4.517291274779337,48.06000137329102,0.17138889443167593
7435,2016-10-03,50.02999877929688,50.38000106811523,49.61999893188477,50.2400016784668,2840400.0,-0.008718098489479686,2.1020389097788583,1.6154410470098346,60.02372082015577,50.59135833790887,-0.5344422288470412,-0.5897620310774627,-1.2471625907729305,-3.11048213947263,12.369103032146846,0.8500022888183594,-0.40082800573802757,0.597998619079597,-1.1492591278554087,2.3452563660146026,-0.2756302543879059,1.4716274925470998,-2.3510019302368264,70.94014400217382,23.66380867475779,0.8736288734675032,10,-0.7349987030029368,-0.23999786376953836,-0.39749813079834695,-2.74499702453614,8.83000183105468,0,0.10733565615844465,2.387761775009662,50.47000122070313,-1.7428565200489734,50.209999084472656,1.5036006366979526,49.81999969482422,0.10733565615844465
7436,2016-10-04,49.959999084472656,50.22999954223633,49.58000183105469,50.18000030517578,2361100.0,-0.0013991544379807763,3.0624895691772167,1.0476103976313227,59.144900536957266,51.012622597785594,-0.2597414116488679,-0.5478509387567811,-0.9999464379413467,-2.99965755928757,12.075508637776814,0.6499977111816406,-0.17574054272812134,0.5279989242553711,-1.2192588226796346,2.275256671190377,-0.34562994921213175,1.401627797722874,-2.213582187652591,62.152786516109806,10.503749640198272,0.8736288734675032,10,-0.6649990081787109,-0.3999977111816406,-0.16249847412109375,-2.674997329711914,9.040000915527344,1,0.1076861722719149,2.1020389097788583,50.02999877929688,2.387761775009662,50.47000122070313,-1.7428565200489734,50.209999084472656,0.1076861722719149
7437,2016-10-05,51.22000122070313,51.68000030517578,50.22000122070313,50.47000122070313,4959700.0,0.025220219361895113,-1.3359985351562387,-3.4090719933416564,61.43498505767382,52.09077643968792,-1.5178956437255309,-1.7959719720332643,-2.0989315275285136,-4.197681089540573,12.449285849258217,1.720001220703125,0.07193866511831004,1.722001075744636,-0.19150346975826693,3.635505621247539,0.7652488029931845,2.6787533484960875,-3.407512677078259,78.09526577560152,24.395868019752953,0.9567522727514522,10,-1.6100006103515696,-1.6100006103515696,-1.4800004959106516,-3.93499946594239,8.14999771118164,2,0.06325649719937765,3.0624895691772167,49.959999084472656,2.1020389097788583,50.02999877929688,2.387761775009662,50.47000122070313,0.06325649719937765
7438,2016-10-06,52.290000915527344,52.63000106811523,51.22000122070313,51.29999923706055,3274000.0,0.020890270779449382,-1.4521785281873574,1.3200022379557292,71.11834840573809,54.73428786120803,-2.517114656992419,-2.9378373711462302,-2.9841013828004748,-5.218809899214854,12.169374253715986,1.4099998474120952,0.33096960986520685,2.7420007705688505,0.5935068129558019,4.890494728181899,1.6677537917623297,3.8162477493753713,-4.322811901440431,88.85245122501863,30.426653061672717,1.0742469788065232,10,-2.2049999237060547,-2.2049999237060547,-2.6449995040893555,-5.004999160766602,6.349998474121094,3,0.055842381293174315,-1.3359985351562387,51.22000122070313,3.0624895691772167,49.959999084472656,2.1020389097788583,50.02999877929688,0.055842381293174315
7439,2016-10-07,52.84000015258789,53.38999938964844,52.209999084472656,52.61000061035156,4719500.0,0.01051824875560925,-1.2912569581013966,0.23232237605144823,72.46376926056874,57.67470641362465,-2.7968724461780567,-3.369168195597915,-3.3880706050488527,-5.730933633102737,12.588084392790538,1.1800003051757812,0.3306509974199514,3.1069999694824233,0.5150113401362475,5.698988598828599,1.8110056548093354,4.402994284155511,-4.593042415259276,85.56431523637121,23.462406612564777,1.2959943146730866,10,-2.375,-2.375,-3.3224992752075195,-5.554998397827148,6.150001525878906,4,0.09973505758034262,-1.4521785281873574,52.290000915527344,-1.3359985351562387,51.22000122070313,3.0624895691772167,49.959999084472656,0.09973505758034262
7440,2016-10-10,53.349998474121094,54.459999084472656,53.15999984741211,53.27000045776367,4511200.0,0.009651747162385815,-7.666683620919853,0.34781815467798916,73.99014793136253,61.266204651863305,-2.961442856117877,-3.7857970606964884,-3.8004854473318517,-6.1861342644644,14.063678848820892,1.6199989318847656,0.39888103368281946,3.4344984054565444,0.3796355858805853,6.4893612250325035,1.9070669956685649,4.961929815244524,-4.691597404606895,77.25407305149375,11.386011860740211,1.5274314097879809,10,-2.0349998474121094,-2.3499984741210938,-3.697498321533203,-6.064996719360352,7.670001983642578,0,0.10046861787543593,-1.2912569581013966,52.84000015258789,-1.4521785281873574,52.290000915527344,-1.3359985351562387,51.22000122070313,0.10046861787543593
7441,2016-10-11,52.52000045776367,53.25,52.22999954223633,53.18999862670898,3813400.0,-0.015557601501339002,1.5822766473195746,-8.375184778980408,62.56743621799176,63.378333718360565,-1.6005804312621947,-2.768531515080376,-2.813481706325142,-5.29427197796177,15.353376267702036,1.1199989318847656,0.5833517096329217,2.395500373840335,-0.775270400268468,5.566271147949138,0.8101149867859334,3.9808857608947363,-3.2814395867536277,54.24529235530676,-7.573599606779489,1.5853853870544026,10,-0.5,-1.5200004577636719,-2.755000114440918,-5.23499870300293,8.64999771118164,1,0.12071591959879147,-7.666683620919853,53.349998474121094,-1.2912569581013966,52.84000015258789,-1.4521785281873574,52.290000915527344,0.12071591959879147
7442,2016-10-12,52.20000076293945,52.63999938964844,51.95000076293945,52.27000045776367,3404300.0,-0.006092911120241906,-1.4210491092342492,0.10447744198228265,60.73298115619294,63.95488236059311,-1.0141196273196869,-2.2670567362042107,-2.3669388697984743,-4.915077783139125,16.463514674335542,0.6899986267089844,0.8031958890488013,1.886500549316409,-1.3070272803359444,5.080028378968763,0.28973663449023235,3.483264464142586,-2.439296070583147,30.246919394451577,-28.91184682851537,1.5967639148261752,10,-0.18000030517578125,-1.2000007629394531,-2.4600000381469727,-4.914999008178711,9.029998779296875,2,0.1302681827140577,1.5822766473195746,52.52000045776367,-7.666683620919853,53.349998474121094,-1.2912569581013966,52.84000015258789,0.1302681827140577
7443,2016-10-13,52.5,52.709999084472656,51.5099983215332,51.72000122070313,2594900.0,0.005747111737085309,1.000006357844945,-11.142888283378644,68.2326556057497,65.52321611026562,-1.0673663036507506,-2.4301732066707302,-2.5488069914461278,-5.146511500597498,17.234978179648294,1.2000007629394531,1.2079457056076492,2.0204998016357436,-1.2686621254986221,5.309661728770109,0.3759188380685572,3.66508076520293,-2.269365868432061,33.55937025183461,-26.83156641507547,1.6445809635671842,10,-0.4799995422363281,-1.5,-2.7599992752075195,-5.214998245239258,8.360000610351562,3,0.13085712251209092,-1.4210491092342492,52.20000076293945,1.5822766473195746,52.52000045776367,-7.666683620919853,53.349998474121094,0.13085712251209092
7444,2016-10-14,51.75,52.86000061035156,51.36000061035156,52.7599983215332,3532900.0,-0.014285714285714235,1.479332902473242,-1.2948716694706484,63.47555159310305,65.90675286281532,-0.1304191690730292,-1.4928718456987085,-1.685343462404802,-4.3167616505254784,18.36210852304513,1.5,1.4704102929067915,1.1029998779296903,-2.0797501708598247,4.285749926719205,-0.4883751464650672,2.694374902324448,-1.0964293731415893,12.580631664956204,-48.61125200838946,1.5913750243947582,10,0.2700004577636719,-0.75,-1.7874994277954102,-4.464998245239258,10.270000457763672,4,0.13314008482412443,1.000006357844945,52.5,-1.4210491092342492,52.20000076293945,1.5822766473195746,52.52000045776367,0.13314008482412443
7445,2016-10-17,51.349998474121094,51.91999816894531,51.0,51.7400016784668,3183000.0,-0.007729498084616537,1.4533409288580772,0.38614242819103733,68.46238584272052,66.94202900790012,0.5325149349042704,-0.9153378639751537,-1.1735423148075625,-3.863914396609772,18.893028076552657,0.9199981689453125,1.5534165898658685,0.5604984283447294,-2.469022551361199,3.590019408050658,-0.9542620615082313,2.07525891819769,3.1100006103515625,15.555487738715279,-49.32797582089302,1.5147604898529636,10,0.9900016784667969,-0.34999847412109375,-1.4324979782104492,-3.6449966430664062,10.220001220703125,0,0.1487829295300962,1.479332902473242,51.75,1.000006357844945,52.5,-1.4210491092342492,52.20000076293945,0.1487829295300962
7446,2016-10-18,51.599998474121094,52.38000106811523,51.45000076293945,51.9900016784668,3546900.0,0.004868549317016857,-1.6956584235870182,1.0,62.02701629906394,67.00781025694347,0.6030282692954074,-0.969307565491313,-1.3365138816956375,-4.059397780784224,19.88353162981215,1.0300025939941335,1.6531523844523193,0.6544984817504869,-2.1899562509576214,3.498953214458595,-0.7677288846035708,2.0767258481045445,2.7908006286621116,32.25797189430421,-31.061520841345875,1.4222273663540543,10,1.1300010681152344,-0.5999984741210938,-1.7949981689453125,-3.6399974822998047,10.400001525878906,1,0.18255818337605145,1.4533409288580772,51.349998474121094,1.479332902473242,51.75,1.000006357844945,52.5,0.18255818337605145
7447,2016-10-19,52.83000183105469,53.290000915527344,51.959999084472656,52.18999862670898,4814300.0,0.0238372750640774,-1.4181801157584817,-1.6410203742285265,65.8980643201973,66.42777869188339,-0.4185996772351359,-2.09900464174207,-2.4588883090264133,-5.234683228315774,20.198878115696974,1.69000244140625,1.7742016755474808,1.7525016784667997,-1.1877441748791426,4.692747531812742,0.28237875179382854,3.222624605139771,1.492981289672855,79.91271176558779,17.45379952794039,1.4701229266729705,10,-0.10000228881835938,-1.8300018310546875,-2.9700021743774414,-4.870000839233398,9.04999923706054,2,0.15786477472707916,-1.6956584235870182,51.599998474121094,1.4533409288580772,51.349998474121094,1.479332902473242,51.75,0.15786477472707916
7448,2016-10-20,52.25,52.81999969482422,52.02999877929688,52.45000076293945,2782000.0,-0.010978644916755376,-1.4687405005573333,-0.31249962747283183,60.39718282995101,65.0870468662592,0.17336220108483502,-1.4267603085237965,-1.7722320769254907,-4.608209496190348,20.153582456504466,0.8000030517578054,1.9159877241265946,1.0674999237060518,-1.883252682561647,4.018252529973751,-0.40787637942779753,2.542876226839901,2.0065234583129907,54.58513101564192,-4.99984427978292,1.4753763031338483,10,0.4799995422363281,-1.25,-2.3500003814697266,-4.289999008178711,9.020000457763672,3,0.1718660199471067,-1.4181801157584817,52.83000183105469,-1.6956584235870182,51.599998474121094,1.4533409288580772,51.349998474121094,0.1718660199471067
7449,2016-10-21,52.349998474121094,52.43999862670898,51.38000106811523,51.709999084472656,3138400.0,0.0019138463946621886,1.5853608611915333,-3.199984741269145,64.11191818914207,63.98946578379026,-0.0038583138369858716,-1.3510904467019458,-1.7902621332093105,-4.6598844458197135,20.791742879292705,1.05999755859375,1.9497639119762056,1.0119985580444322,-1.8336488277767842,3.8576459438656485,-0.41082513486617245,2.434822250955037,1.841394515025634,58.95187486465326,0.7700705292728998,1.4228236929106066,10,-0.20499801635742188,-1.3499984741210938,-2.4499988555908203,-4.389997482299805,8.130001068115234,4,0.16255973990977934,-1.4687405005573333,52.25,-1.4181801157584817,52.83000183105469,-1.6956584235870182,51.599998474121094,0.16255973990977934
7450,2016-10-24,52.1500015258789,52.47999954223633,51.68999862670898,52.41999816894531,3056100.0,-0.003820381166602327,3.0512930865840184,-0.4218701571180046,63.113789470702606,64.05017170075813,0.00896050412105609,-0.9650851343128508,-1.5460042734090607,-4.4053704767948645,21.488389275783764,0.7900009155273509,1.7853855695405514,0.662501525878902,-2.010276440539066,3.33527949229687,-0.6738874573300819,1.998890509087886,1.9775636034848958,40.314163312994786,-16.647994262954235,1.3363889832089824,10,-0.00500106811522727,-1.1500015258788991,-2.207501411437981,-4.19000053405761,12.180000305175788,0,0.18926171894715837,1.5853608611915333,52.349998474121094,-1.4687405005573333,52.25,-1.4181801157584817,52.83000183105469,0.18926171894715837
7451,2016-10-25,54.38999938964844,57.36999893188477,53.88000106811523,55.79999923706055,10501300.0,0.042952977914256785,-1.8724303738251684,5.222286586227221,66.9882108200091,64.74519721895992,-2.1656205972146196,-2.852805096932954,-3.7431690956225907,-6.582701206919843,23.968282511258465,5.219997406005874,1.5997760595162944,2.5859994888305664,0.13195505475993485,5.040043922901198,1.358977271795247,3.8130217058658857,-3.3899993896484375,50.25040726206533,-3.871725744805687,1.227022217035316,10,-0.2049999237060547,-1.9349994659423828,-4.420000076293945,-6.429998397827148,9.610000610351562,1,0.13200956767324934,3.0512930865840184,52.1500015258789,1.5853608611915333,52.349998474121094,-1.4687405005573333,52.25,0.13200956767324934
7452,2016-10-26,54.7599983215332,55.31999969482422,53.97000122070313,54.25,5031500.0,0.0068027015266924895,-1.5233713497306731,-0.3617009764002781,64.31054046300645,64.309406647544,-2.385115720777236,-2.986874546012288,-4.083205721594915,-6.939617498621615,25.64589185545487,1.3499984741210866,1.3435173256506374,2.70899848937988,0.10585959767480091,5.312137381084959,1.4074290435273369,4.010567935232423,-3.6325983428955055,56.427353235998,6.421669074415902,1.3015694458525402,10,-0.5749988555908203,-2.3049983978271484,-4.789999008178711,-6.799997329711914,10.54000473022461,2,0.13221332907930017,-1.8724303738251684,54.38999938964844,3.0512930865840184,52.1500015258789,1.5853608611915333,52.349998474121094,0.13221332907930017
7453,2016-10-27,54.54999923706055,55.22000122070313,54.4000015258789,55.06000137329102,3358300.0,-0.0038348993957160182,-1.0246967071057187,-1.0000074798231908,60.31363371145955,63.958082438472495,-2.0715937648886182,-2.566656297673177,-3.8295925937071758,-6.707724475697368,26.8107913912589,0.819999694824233,1.297136945707969,2.281999397277829,-0.3974157640352445,4.961414558590903,0.9422918166212924,3.621706977934366,-3.297747279357907,52.92152419818091,7.107512624424459,1.3397075806565353,10,-0.36499977111816406,-2.094999313354492,-4.694999694824219,-6.589998245239258,11.759998321533203,3,0.13437217110123756,-1.5233713497306731,54.7599983215332,-1.8724303738251684,54.38999938964844,3.0512930865840184,52.1500015258789,0.13437217110123756
7454,2016-10-28,59.11999893188477,59.38999938964844,56.6500015258789,57.66999816894531,14737200.0,0.08377634754794694,1.753764374591461,-2.8431268418926545,73.36033584176813,64.50229910503334,-6.130952959287093,-6.80425048593569,-8.344851593403305,-11.213545481448868,28.404064557104626,4.840000152587891,1.4149198579963809,6.419499206542973,2.470415871588145,10.368582541497801,4.4449575390655625,8.394040874020384,-7.74539203469849,96.49350089595845,52.398644261549634,1.9745416674774137,10,-3.734998703002937,-5.654998779296882,-9.24749946594239,-11.159997940063484,7.770000457763665,4,0.036366738239559604,-1.0246967071057187,54.54999923706055,-1.5233713497306731,54.7599983215332,-1.8724303738251684,54.38999938964844,0.036366738239559604
7455,2016-10-31,55.4000015258789,62.15999984741211,54.54999923706055,62.0,19920400.0,-0.06292282600160182,1.1994227236945683,-4.551720690643982,59.448826091538216,64.21583352641937,-1.9847664258241693,-2.805139354370006,-4.633166250495229,-7.444281901512873,30.50464131387742,7.6100006103515625,1.3605799414817668,2.4310016632080007,-1.483650148393231,6.345653474809232,0.4736757574073849,4.3883275690086165,-3.7047789289941306,18.357496157659416,-23.443253950851958,1.9573259058006174,10,1.3699989318847727,-0.5500011444091726,-5.527502059936516,-7.44000053405761,10.739997863769538,0,0.09169671257110745,1.753764374591461,59.11999893188477,-1.0246967071057187,54.54999923706055,-1.5233713497306731,54.7599983215332,0.09169671257110745
7456,2016-11-01,55.34000015258789,55.63000106811523,53.63000106811523,55.540000915527344,9991300.0,-0.00108305724979052,9.526286201877621,0.030303152905817383,60.48064180644555,63.613897691558066,-1.495748590218625,-2.446868043875284,-4.553331360056532,-7.309155980233562,32.52645352499668,2.0,1.4142807912058117,2.1020002365112305,-1.6791637570867408,5.883164230109202,0.21141823971224483,3.992582233310216,-3.0168909206714787,20.046885453524258,-22.256344517899773,1.890581996798984,11,1.4300003051757812,-0.48999977111816406,-5.467500686645508,-7.379999160766602,10.46999740600586,1,0.16245033707406664,1.1994227236945683,55.4000015258789,1.753764374591461,59.11999893188477,-1.0246967071057187,54.54999923706055,0.16245033707406664
7457,2016-11-02,54.459999084472656,54.84000015258789,53.43999862670898,54.63000106811523,5250900.0,-0.01590171784764771,3.7457666569683106,0.8500066756947136,56.298198560417354,63.15845499494321,-0.4025494351812,-1.3825741021848614,-3.6652478594692113,-6.351359324651938,33.83329306405071,1.9000015258789134,1.4512891678204483,1.0599992752075167,-2.6337447780165206,4.753743328431554,-0.786872751404502,2.9068713018195353,-1.5466764156265,11.69725131852025,-30.402027345331327,1.8468720266120173,11,2.3100013732910156,0.7049999237060547,-4.904998779296875,-6.499998092651367,11.860000610351562,2,0.17517445971179502,9.526286201877621,55.34000015258789,1.1994227236945683,55.4000015258789,1.753764374591461,59.11999893188477,0.17517445971179502
7458,2016-11-03,55.209999084472656,55.22000122070313,54.1500015258789,54.34000015258789,4099800.0,0.013771575699747629,1.4044850391540769,-5.117581061371245,61.11825073057836,62.82582527732503,-0.769432018569816,-2.0054175083933075,-4.377973794495205,-7.020169123709593,34.794246489817404,1.069999694824233,1.6027317738359699,1.663999366760251,-2.075560690048505,5.403559423569007,-0.2057806616441269,3.533779395164629,-1.770000457763679,20.298167545680183,-24.48019604310605,1.8697800284043788,11,1.7150001525878906,0.6600017547607422,-5.664999008178711,-7.249998092651367,11.129997253417955,3,0.18275682185480924,3.7457666569683106,54.459999084472656,9.526286201877621,55.34000015258789,1.1994227236945683,55.4000015258789,0.18275682185480924
7459,2016-11-04,58.11000061035156,58.31999969482422,54.93999862670898,55.16999816894531,8452700.0,0.05252674468336482,1.0119050322205663,3.3793172998925747,68.71540157826253,63.448226622609475,-3.091563849156856,-4.733025066439225,-7.219774464634796,-9.82736035586094,35.67208741332242,3.3800010681152415,1.7036463380660294,4.300500869750977,0.061124220969979604,8.539877518531974,2.1808125453604745,6.420189194141479,-4.670001983642585,53.555061122640794,4.8703424413527046,2.1196883243905,11,-0.3100013732910156,-2.239999771118164,-8.567500114440918,-10.149999618530273,8.120002746582045,4,0.14111163073678346,1.4044850391540769,55.209999084472656,3.7457666569683106,54.459999084472656,9.526286201877621,55.34000015258789,0.14111163073678346
7460,2016-11-07,58.709999084472656,59.38000106811523,58.18000030517578,58.38000106811523,4887500.0,0.010325218857667906,-2.287675384735956,0.1122441300421457,69.31016334201531,63.70622134727683,-2.9761415203699997,-5.176266491994028,-7.727932085576413,-10.329478645398055,36.230555872900965,1.2700004577636648,1.9436628842904824,4.632499313354494,-0.12998047716676098,9.394979103875748,2.2512594180938663,7.013739208615121,-4.746800384521492,88.72050996187885,36.38991583838929,2.381239895260628,11,-0.9099998474121094,-2.839998245239258,-9.167498588562012,-10.749998092651367,6.029998779296875,0,0.13932891215696142,1.0119050322205663,58.11000061035156,1.4044850391540769,55.209999084472656,3.7457666569683106,54.459999084472656,0.13932891215696142
7461,2016-11-08,58.86000061035156,59.18999862670898,57.9000015258789,58.56000137329102,2917200.0,0.0025549570468070826,1.687507202263438,0.909094061752187,67.39757875602524,64.0492256020567,-2.7104223646207544,-5.087791263962785,-7.775686234083054,-10.393465793818656,37.51260991400087,1.2899971008300781,2.1831882521409796,4.465500831604004,-0.6883938716126679,9.619395534820676,1.8885534799956645,7.042448183212343,-4.404993841552745,91.24578713741137,40.652473889394486,2.576947351608337,11,-1.0600013732910156,-2.989999771118164,-9.317500114440918,-10.899999618530273,6.4899978637695455,1,0.12368329432223213,-2.287675384735956,58.709999084472656,1.0119050322205663,58.11000061035156,1.4044850391540769,55.209999084472656,0.12368329432223213
7462,2016-11-09,59.0,60.18000030517578,57.79999923706055,58.25,3369900.0,0.002378514920093666,-1.8848471116988565,2.5000063578450042,69.98224775894893,65.12351605177773,-2.4425923161077634,-4.945805252293965,-7.788748623888367,-10.430754322658018,39.139222087082814,2.3800010681152344,2.4905638134070074,4.265500259399417,-1.1684147251676151,9.699415243966449,1.5485427671159044,6.982457751682929,-4.082693646484387,80.43116842366305,29.089363785660986,2.7169574922835147,11,-1.2000007629394531,-2.809999465942383,-9.57249927520752,-11.039999008178711,7.3899993896484375,2,0.11542368743379239,1.687507202263438,58.86000061035156,-2.287675384735956,58.709999084472656,1.0119050322205663,58.11000061035156,0.11542368743379239
7463,2016-11-10,59.36999893188477,59.88000106811523,57.93999862670898,58.709999084472656,3865800.0,0.006271168337030009,1.3095210523089276,0.8799997965494887,70.45455606440437,64.80065163207065,-2.29870581576386,-5.032764121144929,-7.996847013135728,-10.706504138308063,41.19963428307293,1.94000244140625,2.613579108908084,4.291999244689947,-1.4091607790629581,9.993159268442852,1.4414192328134945,7.1425792565664,-4.01813096873537,84.54196347646953,32.75155227553914,2.8505800118764535,11,-1.5699996948242259,-2.789999008178718,-9.75999832153321,-11.409997940063484,6.360004425048835,3,0.11706250442943733,-1.8848471116988565,59.0,1.687507202263438,58.86000061035156,-2.287675384735956,58.709999084472656,0.11706250442943733
7464,2016-11-11,58.63999938964844,59.36000061035156,58.02999877929688,59.0099983215332,2840500.0,-0.012295764786417918,1.4859765771225735,-0.5606045718579253,68.34369634569576,65.78897054919926,-1.8371505715592846,-3.9633182594936116,-7.132658117618234,-9.876921341901252,43.29727160533003,1.3400001525878906,2.7591432432132947,3.2174997329711914,-2.469585859768017,8.9045853257104,0.37395693660158713,6.061042529340796,-2.87964351344327,35.29410821874554,-17.20655898284494,2.8435427963696056,11,-1.8299999237060547,-2.059999465942383,-8.554998397827148,-10.679998397827148,6.5100021362304545,4,0.13130963554548458,1.3095210523089276,59.36999893188477,-1.8848471116988565,59.0,1.687507202263438,58.86000061035156,0.13130963554548458
7465,2016-11-14,58.9900016784668,59.61000061035156,58.22000122070313,58.66999816894531,2880900.0,0.005968661194770464,-1.278692369025858,-0.8648768467827576,64.55696997132938,66.24189590085302,-1.815250823032713,-3.9121831455575133,-7.340025307768421,-10.142017625367131,45.81667273255978,1.3899993896484304,3.0036550239749076,3.185501861572263,-2.3747385612181446,8.74574228436267,0.4053816501770626,5.965622072967463,-2.845667163989212,50.000080140662895,-2.6701748389779993,2.7801202113952024,11,-2.180002212524414,-2.410001754760742,-8.525001525878906,-10.520002365112305,5.899997711181641,0,0.12273269151490185,1.4859765771225735,58.63999938964844,1.3095210523089276,59.36999893188477,-1.8848471116988565,59.0,0.12273269151490185
7466,2016-11-15,61.02000045776367,61.36000061035156,59.25,59.56000137329102,4288100.0,0.03441259063462421,-1.0288449547005099,4.562447101457892,67.92669663367147,67.53395124232571,-3.3020572135188004,-5.481303677073107,-9.206662234110105,-12.043308181625022,48.327148581434024,2.3699989318847656,2.711380659263483,4.74450054168701,-0.9112202310543154,10.400221314428336,1.916640155316344,7.572360928057677,-4.514726023310018,90.44943760025632,36.674179227368384,2.827860386370664,11,-3.2649993896484375,-4.440000534057617,-9.86250114440918,-11.26500129699707,4.590000152587891,1,0.0609635755178457,-1.278692369025858,58.9900016784668,1.4859765771225735,58.63999938964844,1.3095210523089276,59.36999893188477,0.0609635755178457
7467,2016-11-16,61.16999816894531,61.18999862670898,59.56999969482422,60.849998474121094,3900000.0,0.002458172895057009,7.99997880727366,0.2191780106080015,69.02298793875872,68.41225537656797,-2.6822085812124072,-5.243279401746726,-9.186252741745335,-12.011962581567268,50.51935820194453,1.6199989318847585,2.8872499119080004,4.47749843597412,-1.3362053762798283,10.291202248228068,1.5706465298471457,7.384350342101094,-4.325440209714152,94.44437628062772,38.885587989538024,2.906851906126974,11,-3.019998550415039,-4.589998245239258,-9.659997940063477,-11.169998168945312,3.7600021362304688,2,0.06833415776196472,-1.0288449547005099,61.02000045776367,-1.278692369025858,58.9900016784668,1.4859765771225735,58.63999938964844,0.06833415776196472
7468,2016-11-17,61.22999954223633,61.79999923706055,60.849998474121094,61.11999893188477,2845300.0,0.0009808954567123163,-1.9230724086528868,0.3437522351762885,58.1846420103248,67.24217098013044,-2.0098245499642857,-4.844402302861596,-9.116446953552149,-11.914457114010553,52.86321525840469,0.9500007629394531,3.0846691736655245,4.0884998321533175,-1.6673585679854739,9.844358232292109,1.2105706320839218,6.966429032222713,-4.066515069714313,84.88064653545591,33.07467194085625,2.8779292000693957,11,-1.4300003051757812,-4.649999618530273,-9.719999313354492,-11.229999542236328,4.320003509521484,3,0.0842724136205939,7.99997880727366,61.16999816894531,-1.0288449547005099,61.02000045776367,-1.278692369025858,58.9900016784668,0.0842724136205939
7469,2016-11-18,60.86000061035156,61.2400016784668,60.31999969482422,61.22000122070313,2996100.0,-0.006042772083144299,3.5999923706345727,-3.2727146622280467,78.6163446566653,68.27619112620266,-1.3507623058626734,-4.009748152524537,-8.548952358071617,-11.410177209318903,55.74918367280928,0.9200019836425781,3.453008346084168,3.2930007934570327,-2.224718246427969,8.810719833342034,0.5341412735145354,6.05186031339953,-3.39672521533614,73.74304057113929,16.97463939998117,2.758859519942499,11,-1.0600013732910156,-4.280000686645508,-9.350000381469727,-10.860000610351562,3.8499984741210938,4,0.08001976171117087,-1.9230724086528868,61.22999954223633,7.99997880727366,61.16999816894531,-1.0288449547005099,61.02000045776367,0.08001976171117087
7470,2016-11-21,62.02000045776367,62.4000015258789,61.459999084472656,61.849998474121094,1946900.0,0.019060135323344163,1.0215016714863052,-0.4722269317170254,81.3909806784138,69.83101356202361,-2.2259435268809895,-4.629769981754819,-9.511958589645957,-12.428106844727324,58.84025240006399,1.5400009155273366,3.7473821603108632,3.959500694274901,-1.276594906993651,9.195596295543453,1.3414528936406285,6.577548494909173,-4.274921595604447,87.93647987172956,25.42741393045779,2.6180478006342747,11,-1.9200000762939453,-5.319999694824219,-10.510000228881836,-11.575000762939453,2.700000762939439,0,0.050467607949258086,3.5999923706345727,60.86000061035156,-1.9230724086528868,61.22999954223633,7.99997880727366,61.16999816894531,0.050467607949258086
7471,2016-11-22,61.56999969482422,61.88999938964844,60.81000137329102,61.86000061035156,2473900.0,-0.007255736207965824,5.171444141689332,-1.7058678335016269,84.81881120422638,71.47952061149888,-1.5098835954907273,-3.8096016612173216,-8.82228808506192,-11.848387293703375,59.92565756121717,1.2099990844726491,3.6377738782398197,3.1504999160766616,-2.0099918596785784,8.310991691831902,0.5702540281990451,5.730745803954278,-3.4525270195674196,70.67133236640498,1.6632461137072028,2.5802458878776195,11,-1.3999996185302805,-4.6799983978271555,-9.899999618530273,-10.985000610351562,3.400001525878892,1,0.05392236009874973,1.0215016714863052,62.02000045776367,3.5999923706345727,60.86000061035156,-1.9230724086528868,61.22999954223633,0.05392236009874973
7472,2016-11-23,62.0,62.18999862670898,61.04999923706055,61.099998474121094,2758300.0,0.0069839257318029535,-1.2799987792968608,-3.1034437399700088,84.32761038708567,73.02097109179681,-1.6422855136827792,-3.86768683286887,-9.005259506334305,-12.116429883095762,61.09119210604745,1.1399993896484304,3.4807660969274963,3.2185001373291016,-1.876447983890209,8.313448258548412,0.6710260767194427,5.76597419793876,-3.539925016693431,80.76917433884779,5.368296810621629,2.547474060609656,11,-1.7849998474121094,-5.109998703002937,-10.135000228881836,-11.370000839233398,3.029998779296889,2,0.058225816295992994,5.171444141689332,61.56999969482422,1.0215016714863052,62.02000045776367,3.5999923706345727,60.86000061035156,0.058225816295992994
7473,2016-11-25,61.88000106811523,61.88000106811523,60.79999923706055,61.47000122070313,888700.0,-0.0019354666433027967,4.268303575582355,0.4555546136565773,76.51197016057671,73.92855707122801,-1.2614555561656786,-3.3417177605258033,-8.659033777066938,-11.836081538003299,62.24527658070764,1.2000007629394531,3.3845564806242407,2.7320011138915916,-2.130563155114878,7.594565382898054,0.3007189793883569,5.163283248394826,-3.1047319614028694,74.99999999999991,-3.033515453818623,2.431282134503232,11,-1.5699996948242116,-4.989999771118164,-10.015001296997063,-11.0250015258789,2.8699989318847727,4,0.049288933167651816,-1.2799987792968608,62.0,5.171444141689332,61.56999969482422,1.0215016714863052,62.02000045776367,0.049288933167651816
7474,2016-11-28,61.27000045776367,62.5,60.72999954223633,62.33000183105469,2415800.0,-0.009857798962868314,1.5285762164135792,-2.585370165334713,67.97754043070721,74.30862045560335,-0.2672619149554407,-2.70086023619281,-7.800084784122298,-11.056952778914678,62.463300471691,1.7700004577636719,3.2260191469162294,2.014500427246091,-2.93965785348918,6.968658707981369,-0.46257871312154464,4.4915795676137265,-2.204752757517994,30.50851841075874,-44.26579833124018,2.477079140367638,11,-0.3950004577636719,-4.329999923706055,-9.405000686645508,-10.270000457763672,3.079998016357436,0,0.06985478312415805,4.268303575582355,61.88000106811523,-1.2799987792968608,62.0,5.171444141689332,61.56999969482422,0.06985478312415805
7475,2016-11-29,60.47999954223633,61.040000915527344,59.70000076293945,60.08000183105469,2867100.0,-0.012893763826098414,-1.3103453945745789,-0.37735584241721937,60.438139705452194,73.47655857469009,0.8452043893072059,-1.5924086710730876,-6.768406332221112,-10.103095544827099,61.908270604120474,1.5699996948242188,3.006571173513244,0.9704996109008803,-3.6618059791428266,5.60280520094458,-1.3456531841209696,3.2866524059227302,-1.0712766120152182,27.857106851061918,-42.98164660316124,2.3161527950218512,11,0.5550003051757812,-3.385000228881836,-8.907499313354492,-9.479999542236328,3.479999542236328,1,0.06994046915100083,1.5285762164135792,61.27000045776367,4.268303575582355,61.88000106811523,-1.2799987792968608,62.0,0.06994046915100083
7476,2016-11-30,64.33000183105469,64.72000122070311,62.52000045776367,63.06999969482422,6397500.0,0.06365744573343957,1.1568625251040787,3.1500233651544485,73.23453035660594,73.94450773222866,-2.778037893940237,-4.990220928789519,-10.326366081257618,-13.763753392064665,62.253848397731915,4.240001678466783,2.9785297013150682,4.3710018157959,-0.3022865627757483,9.044290194367555,2.0343576265100722,6.7076460050817275,-4.630001068115234,92.23108856404043,21.67189248374504,2.3366441892858267,11,-2.1200008392334055,-5.250001907348647,-12.757501602172852,-13.330001831054688,-1.0900001525878906,2,0.00606248062408965,-1.3103453945745789,60.47999954223633,1.5285762164135792,61.27000045776367,4.268303575582355,61.88000106811523,0.00606248062408965
7477,2016-12-01,64.0,65.06999969482422,63.72000122070313,64.91000366210939,3724100.0,-0.005129827788927233,1.1951270949893817,-0.7222239041846665,70.25371565730744,75.28551591522674,-2.239937322400692,-4.12010027859052,-9.757261891567303,-13.279850891465095,62.77236038474037,1.3499984741210866,3.0575975706899925,3.563999938964841,-0.6731367318895138,7.8011366098191885,1.4454316035376706,5.682568274392011,-4.299999237060547,80.07448961542588,10.817888362270367,2.118568335427174,12,-1.614999771118164,-4.745000839233398,-10.680000305175781,-11.545000076293945,-1.6199989318847727,3,0.015156269073486106,1.1568625251040787,64.33000183105469,-1.3103453945745789,60.47999954223633,1.5285762164135792,61.27000045776367,0.015156269073486106
7478,2016-12-02,65.30000305175781,65.75,63.47000122070313,63.86999893188477,4626800.0,0.02031254768371582,-1.0448423742817572,-1.5714267748750472,77.74999761581572,75.18925513291012,-3.242924599702384,-4.875391114817191,-10.796837239592378,-14.407889764145885,63.28568834444073,2.279998779296868,2.930293060009234,4.359502792358398,0.3454397784205554,8.373565806296241,2.352471285389477,6.36653429932732,-4.848202438354491,92.56203297538227,18.22414586250298,2.0070315069689197,12,-2.575002670288086,-5.70500373840332,-11.980003356933594,-12.845003128051758,-1.9200019836425852,4,-0.00413482786894992,1.1951270949893817,64.0,1.1568625251040787,64.33000183105469,-1.3103453945745789,60.47999954223633,-0.00413482786894992
7479,2016-12-05,66.30999755859375,66.94000244140625,65.34999847412111,65.86000061035156,4766500.0,0.015466990193482744,-1.163268907388592,0.3146822739798397,78.90993668385892,74.91358357795957,-3.7979300794481503,-5.522716707387588,-11.499961859908552,-15.25299101730694,63.34858823544485,1.6399993896484375,2.8034216722186116,4.959497451782227,0.511124374504405,9.407870529060048,2.7353109131433158,7.183683990421137,-5.01048504333496,91.29827711661643,13.30837739286055,2.2241865386389104,12,-2.9899959564208984,-6.119997024536133,-12.989997863769531,-13.854997634887695,-3.8899993896484375,0,-0.023525827417129386,-1.0448423742817572,65.30000305175781,1.1951270949893817,64.0,1.1568625251040787,64.33000183105469,-0.023525827417129386
7480,2016-12-06,66.88999938964844,67.06999969482422,65.22000122070311,65.55000305175781,2387600.0,0.008746823290743944,1.1764727001822248,2.977789834186701,76.18196883927402,73.95393442629819,-4.039244459914983,-5.753454585696815,-11.757448047478064,-15.658901390677926,63.21965629894757,1.849998474121108,2.9833467286712576,5.130499267578124,0.22376284934587432,10.037235685810373,2.6771310584619954,7.583867476694252,-4.5751986876831054,96.0439486734493,18.819197650060374,2.4533682091161264,12,-3.5049991607666016,-6.635000228881836,-12.464999198913574,-13.424999237060547,-5.970001220703125,1,-0.03797280518319768,-1.163268907388592,66.30999755859375,-1.0448423742817572,65.30000305175781,1.1951270949893817,64.0,-0.03797280518319768
7481,2016-12-07,66.13999938964844,66.84999847412111,65.56999969482422,66.38999938964844,2923700.0,-0.011212438433899408,1.1880355256465145,-0.18656767405315539,71.04148618731351,72.47769840410129,-2.8751725139690336,-4.669498638918412,-10.65153623158929,-14.752412894324848,63.27773365726884,1.3199996948242188,2.989264815057595,4.016499328613278,-1.0616904260138114,9.094689083240375,1.4774044512997335,6.555594205926823,-2.874158889111328,74.16664723995935,-0.8435877075742724,2.5390948773135475,12,-2.7549991607666016,-5.885000228881836,-10.329998970031738,-11.289999008178711,-4.239997863769538,2,-0.03296039197600864,1.1764727001822248,66.88999938964844,-1.163268907388592,66.30999755859375,-1.0448423742817572,65.30000305175781,-0.03296039197600864
7482,2016-12-08,65.80999755859375,66.58000183105469,64.23000335693361,66.38999938964844,3481200.0,-0.004989444120048425,3.89579591512355,2.32000732421875,68.95693657216137,71.6382502276107,-2.176801093770024,-4.008676893015263,-10.018857791136199,-14.24836961982902,62.810300954152694,2.3499984741210795,2.8394895240214026,3.3459976196289034,-1.7635035601612117,8.455498799419018,0.7912470297338388,5.900748209523961,-1.783325219199213,64.99992582529944,-8.399828822572232,2.5547505898950584,12,-2.424997329711914,-5.554998397827148,-9.99999713897705,-10.959997177124023,-4.069995880126953,3,-0.039051754679655826,1.1880355256465145,66.13999938964844,1.1764727001822248,66.88999938964844,-1.163268907388592,66.30999755859375,-0.039051754679655826
7483,2016-12-09,66.31999969482422,66.61000061035156,65.62999725341797,66.30999755859375,2220000.0,0.0077496148784443886,2.3220229397540506,-0.017245008023993053,72.3404056062898,72.12301302489765,-2.2247079141134947,-4.185919983067535,-10.226589282132466,-14.57911871608767,62.32028822654932,0.9800033569335938,2.7205818252269864,3.5084997177124038,-1.6600087164175648,8.677008151842372,0.924245500647416,6.092753934777392,-2.089996337890611,73.59151524269014,0.22546874877734524,2.584254217064986,12,-2.934999465942383,-5.709999084472656,-10.352499961853027,-11.469999313354492,-4.3600006103515625,4,-0.05940890598370252,3.89579591512355,65.80999755859375,1.1880355256465145,66.13999938964844,1.1764727001822248,66.88999938964844,-0.05940890598370252
7484,2016-12-12,66.33999633789061,68.58999633789061,65.54000091552734,66.94999694824219,5644400.0,0.00030151753857676766,-1.7601875250286407,-60.9870327993912,69.49455631271822,73.1292815368161,-1.6202846334902432,-3.793994603366677,-9.946232679673649,-14.398446347390262,61.968470160746406,3.049995422363267,2.6041766134840145,3.143496513366685,-1.8612044152155107,8.148197441948874,0.6411460490755871,5.645846977657783,-2.109992980957003,48.39441233444066,-22.173154863871105,2.5023504642910948,12,-0.7849979400634624,-4.57499885559082,-9.942496299743638,-11.489995956420884,-4.359996795654283,0,-0.04461856245362439,2.3220229397540506,66.31999969482422,3.89579591512355,65.80999755859375,1.1880355256465145,66.13999938964844,-0.04461856245362439
7485,2016-12-13,66.23000335693361,68.08999633789061,65.88999938964844,66.48000335693361,2818300.0,-0.001658019099017971,-3.731135867692486,0.40983565550190404,71.69462099163695,72.95818049626398,-0.6804332245585556,-3.282061155912146,-9.516787183974238,-14.087344716987985,61.55453107693857,2.1999969482421733,2.700261523139538,2.671503448486341,-2.093722229932993,7.436729126905675,0.2888906092766774,5.054116287696004,-1.1280014038085966,45.871633480497195,-23.663186779242096,2.3826128392096666,12,-0.20000457763673296,-3.035005569458029,-9.395003318786635,-11.380002975463881,-4.8100051879882955,1,-0.0575268759606582,-1.7601875250286407,66.33999633789061,2.3220229397540506,66.31999969482422,3.89579591512355,65.80999755859375,-0.0575268759606582
7486,2016-12-14,64.73999786376953,66.19000244140625,64.25,66.0,3555700.0,-0.02249743949330618,1.3658465102647481,5.040008544921875,61.61015743704137,71.99778513845665,0.9765398899761522,-1.5800851200424262,-7.715800106606558,-12.389440781540102,60.407222258572844,1.980003356933608,2.909441652760478,0.9954980850219712,-3.6411993288490834,5.632195498893026,-1.3228506219135596,3.313846791957502,3.8499984741210795,11.697140547322196,-54.08609753438408,2.318348706935528,12,1.2900009155273438,-1.5450000762939524,-7.904997825622559,-9.889997482299805,-2.05999755859375,2,-0.05900524900946913,-3.731135867692486,66.23000335693361,-1.7601875250286407,66.33999633789061,2.3220229397540506,66.31999969482422,-0.05900524900946913
7487,2016-12-15,65.34999847412111,65.83000183105469,64.11000061035156,64.38999938964844,4902500.0,0.0094223143416714,-1.2631644991442008,-0.7619027435498535,64.11715244287977,70.48302456368599,0.6461216485095918,-1.9614381021806366,-8.041938955223273,-12.802970044029863,59.16336932820316,1.720001220703125,3.290944878868004,1.3964986801147603,-3.1270309433087107,5.920028303538224,-0.8652661315969681,3.658263491826496,3.153197937011697,27.6785501411784,-35.41292459899454,2.2617648117117333,12,0.9999999999999858,-2.155000686645529,-8.514998435974135,-10.499998092651381,-1.7500000000000142,3,-0.05279260946897224,1.3658465102647481,64.73999786376953,-3.731135867692486,66.23000335693361,-1.7601875250286407,66.33999633789061,-0.05279260946897224
7488,2016-12-16,66.38999938964844,66.52999877929689,64.95999908447266,65.56999969482422,6142300.0,0.01591432195578668,1.8545488594038875,0.8541671633725009,70.12577399787017,69.50700648746502,-0.24921050232862285,-2.735283300818523,-8.814635158645338,-13.634465653998646,57.83135222932574,1.569999694824233,3.2074907242897552,2.17849960327149,-2.2791093367051474,6.6361085432481275,-0.050304866716828656,4.407304073259809,1.937469189453111,50.89287843025075,-15.645953781935674,2.228804469988319,12,-0.04000091552734375,-3.125001907348647,-9.394999504089355,-11.539999008178711,-3.2900009155273438,4,-0.07004063494398327,-1.2631644991442008,65.34999847412111,1.3658465102647481,64.73999786376953,-3.731135867692486,66.23000335693361,-0.07004063494398327
7489,2016-12-19,65.73000335693361,66.54000091552734,65.31999969482422,66.09999847412111,2380200.0,-0.009941196547408548,-1.0504180130275964,-0.45121372547195265,70.84989575483903,68.9145539225278,0.35745114346926243,-1.7831552592507052,-7.907223213288162,-12.791955446782211,56.87727330022903,1.220001220703125,3.185852245243588,1.2750034332275533,-2.9370414001587335,5.48704826661384,-0.831018983465583,3.3810258499206967,2.428766503417947,40.70363029217979,-29.458830607926537,2.106022416693142,12,0.6199951171874858,-2.420005798339858,-8.540003776550307,-10.880002975463881,-2.6400032043457173,0,-0.057355911759028766,1.8545488594038875,66.38999938964844,-1.2631644991442008,65.34999847412111,1.3658465102647481,64.73999786376953,-0.057355911759028766
7490,2016-12-20,65.15000152587889,66.58999633789061,64.83999633789061,66.08999633789061,2209000.0,-0.008824004281654085,-1.243582282257315,2.5405600461893765,54.399140137738335,67.06540436146389,0.7427903421814932,-1.008336402794626,-7.097885247043472,-12.059380769775863,55.53747534810098,1.75,2.9295414886257944,0.5385015487670728,-3.522487116602335,4.599490214136473,-1.491992783917624,2.5689958814517766,2.8468175644726585,41.935593032627686,-24.384627441195583,2.030494332684701,12,1.1999969482422017,-1.745002746582017,-8.455001831054673,-10.300001144409165,-3.3300018310546733,1,-0.04865697481808007,-1.0504180130275964,65.73000335693361,1.8545488594038875,66.38999938964844,-1.2631644991442008,65.34999847412111,-0.04865697481808007
7491,2016-12-21,64.88999938964844,65.91000366210939,64.76000213623047,65.59999847412111,2359500.0,-0.003990823179446545,-1.3711528327264153,0.7553223436980193,54.81080751161319,65.49361224362521,0.9016514930923449,-0.5131655190113804,-6.580082398294891,-11.613557039086423,54.64004713398217,1.1500015258789205,2.536624803343855,0.112499427795413,-3.6880810132805806,3.9130798688714137,-1.7877907927425838,2.01278964833341,2.95134696150312,31.451617865119637,-31.76026433380367,1.9002902205379992,12,1.4599990844726562,-0.9700012207031321,-8.194999694824219,-10.039999008178711,-1.80999755859375,2,-0.05347513104240642,-1.243582282257315,65.15000152587889,-1.0504180130275964,65.73000335693361,1.8545488594038875,66.38999938964844,-0.05347513104240642
7492,2016-12-22,65.61000061035156,65.94000244140625,64.91999816894531,64.91999816894531,2688500.0,0.011095719332337994,-1.9565236620964175,-0.9718356776737644,51.78776023104663,63.20998497970929,0.16796006211249903,-1.000124525369003,-7.018285012249827,-12.156512849013502,53.63650735720007,1.0500030517578125,2.186262022140653,0.6520006179809599,-2.9297631814103937,4.2337644173723135,-1.138881281714717,2.4428825176766367,2.0820919111679927,46.448151220915804,-12.51200540103521,1.7908818996956772,12,0.7399978637695312,-1.5300025939941406,-8.442500114440918,-10.760000228881836,-3.029998779296875,3,-0.04465783078675212,-1.3711528327264153,64.88999938964844,-1.243582282257315,65.15000152587889,-1.0504180130275964,65.73000335693361,-0.04465783078675212
7493,2016-12-23,64.93000030517578,65.48000335693361,64.73000335693361,65.25,1176600.0,-0.010364278293704121,-1.0833518771657369,-0.463766032728881,41.72663910694043,60.12466084573399,0.704097082351268,-0.08422854841717253,-6.068249038197926,-11.30880913079227,52.735691260372455,0.8799972534179545,1.912849958855162,-0.18049964904784588,-3.457195142085922,3.0961958439902304,-1.8188473955668911,1.4578480974711923,2.61880853989706,10.752564675769419,-42.2946078917363,1.6383477465190395,12,1.1699981689453125,-0.7850017547607422,-7.565000534057617,-10.079999923706055,-2.520000457763672,4,-0.020483625824789464,-1.9565236620964175,65.61000061035156,-1.3711528327264153,64.88999938964844,-1.243582282257315,65.15000152587889,-0.020483625824789464
7494,2016-12-27,65.55000305175781,65.69000244140625,64.93000030517578,65.15000152587889,2224500.0,0.009548787057877206,1.2352993975024964,-1.2500059604702063,42.00479977858378,56.825791822061404,-0.044422357265517576,-0.38698456019827177,-6.381265638473124,-11.755002275177873,51.677298369001925,0.7600021362304688,1.690524783469968,0.22550296783447266,-2.5093515520010925,2.960357487670045,-1.141924292083317,1.5929302277522552,1.8612534639261753,44.08617146513632,-3.3766997253851088,1.3674272599177855,12,-0.20000457763671875,-1.4050045013427734,-7.360003471374512,-10.700002670288086,-3.7000045776367188,1,-0.03737611691188192,-1.0833518771657369,64.93000030517578,-1.9565236620964175,65.61000061035156,-1.3711528327264153,64.88999938964844,-0.03737611691188192
7495,2016-12-28,64.70999908447266,65.72000122070311,64.36000061035156,65.52999877929689,2255500.0,-0.012814705235358992,1.2666590373012692,-2.0499914169638567,41.558448577304034,54.59782417097949,0.6227871916373147,0.8286544061861605,-5.224811837418699,-10.743989388093517,51.25540428817506,1.3600006103515483,1.3398719735358071,-0.8260009765624972,-2.3847501434951397,0.7327481903701383,-1.6053755600288184,-0.04662639309617589,2.569207194998029,22.151776487971645,-21.027206832371085,0.7793745834663193,12,0.6399993896484375,-0.5650005340576172,-6.5199995040893555,-9.85999870300293,-3.029998779296875,2,-0.025034754362614264,1.2352993975024964,65.55000305175781,-1.0833518771657369,64.93000030517578,-1.9565236620964175,65.61000061035156,-0.025034754362614264
7496,2016-12-29,64.72000122070311,64.90000152587889,64.01000213623047,64.58000183105469,1461300.0,0.00015456863501728257,2.5599975585938957,-0.1707310265260918,43.31291341442625,52.28624205670688,0.681295760983943,0.8952690418766309,-4.919782884401258,-10.596037779445979,49.87524423683735,0.8899993896484233,1.0381286669148864,-0.8354988098144673,-2.3395206102040333,0.6685229905750987,-1.5875097100092432,-0.08348790961969144,2.432436832002807,36.78751151326769,-3.4812653442783557,0.7520109001947816,12,0.5799980163574361,-0.5750026702880717,-6.320000648498521,-9.749999999999986,-3.3600006103515483,3,-0.04480842817028896,1.2666590373012692,64.70999908447266,1.2352993975024964,65.55000305175781,-1.0833518771657369,64.93000030517578,-0.04480842817028896
7497,2016-12-30,64.97000122070311,65.36000061035156,64.58999633789061,64.63999938964844,1872700.0,0.0038627934994541757,-2.5813491359424856,2.3571662125341977,41.44488420059184,49.099476523675946,0.4154092983911255,0.7606648008887902,-4.8850042658655894,-10.682791267163708,48.43350692963568,0.7700042724609517,0.709659677846588,-0.6339988708496236,-1.9812042339444247,0.7132064922451775,-1.3076015523970312,0.03960381069778407,1.993890677014278,56.140327394894626,19.256893925550287,0.6736026815474013,12,0.3299980163574361,-0.8250026702880717,-6.44000053405761,-9.999999999999986,-3.8100013732910014,4,-0.029090339451096736,2.5599975585938957,64.72000122070311,1.2666590373012692,64.70999908447266,1.2352993975024964,65.55000305175781,-0.029090339451096736
7498,2017-01-03,65.02999877929689,65.80000305175781,63.70000076293945,65.29000091552734,2710300.0,0.000923465560512593,2.2812371478128184,-0.7878808896286957,41.74025064412055,45.86507151137389,0.1589201023563902,0.7161177752621057,-4.6349564575772675,-10.575779784568788,46.52450546175572,2.1000022888183594,0.6025089750218342,-0.5605010986327983,-1.9258226586039058,0.8048204613383092,-1.243161878618352,0.12215968135275546,1.7566597327312792,63.33316984648653,26.75303806646005,0.6826607799855526,1,0.11499977111814985,-0.8850002288818501,-6.477498054504409,-10.059997558593764,-3.9699974060058665,1,-0.03767487304677897,-2.5813491359424856,64.97000122070311,2.5599975585938957,64.72000122070311,1.2666590373012692,64.70999908447266,-0.03767487304677897
7499,2017-01-04,64.75,65.45999908447266,64.08000183105469,64.08000183105469,2122600.0,-0.004305686368643036,-3.119406044318932,-2.576894861938578,40.86419229809214,44.36118841807988,0.3188128645325037,0.9204447869259411,-4.044997200772613,-10.142596036887525,44.30343558414263,1.3799972534179688,0.39231290352768156,-0.7625000000000028,-2.132983785749232,0.6079837857492265,-1.4477418928746175,-0.07725810712538816,1.7897258921010746,49.99990917397362,13.99218176260937,0.6852418928746137,1,0.07000160217285156,-0.6050014495849609,-6.149998664855957,-9.779998779296875,-3.599998474121101,2,-0.0361389984955659,2.2812371478128184,65.02999877929689,-2.5813491359424856,64.97000122070311,2.5599975585938957,64.72000122070311,-0.0361389984955659
7500,2017-01-05,64.34999847412111,65.36000061035156,64.08999633789061,64.83999633789061,2028500.0,-0.006177629743303381,-1.514854626349262,-0.7313420938759283,47.21826785776488,43.51757290098561,0.6631357904762751,1.1809467831364486,-3.326845050638859,-9.608542552414292,42.06448717063924,1.2700042724609517,-0.025932074346130207,-1.0355014801025249,-2.3375563402857864,0.2665533800807367,-1.6865289101941556,-0.3844740500108941,1.9625494076470318,30.952238225768745,-7.794747609807253,0.6510274300916312,1,0.4700031280517436,-0.2049999237060689,-5.442498207092299,-9.329998016357436,-3.2899971008300852,3,-0.03885003977125823,-3.119406044318932,64.75,2.2812371478128184,65.02999877929689,-2.5813491359424856,64.97000122070311,-0.03885003977125823
7501,2017-01-06,63.959999084472656,64.72000122070311,63.47000122070313,64.16999816894531,2554500.0,-0.0060605967194434784,-1.1008494951113854,0.4285714285714534,39.76437672756683,42.18164140059897,1.0139713539865767,1.4748694051828295,-2.6888801614394637,-9.099449217567212,39.51642361878955,1.2499999999999787,-0.43749662352357177,-1.3165008544921903,-2.7140973511120023,0.08109564212762876,-2.0152991028021034,-0.6177026061822772,2.1435450277891874,21.029934708151092,-18.327424725435034,0.6987982483099082,1,0.6750030517578125,1.5949993133544922,-4.8949995040893555,-8.939998626708984,-2.4599990844726562,4,-0.035647260974560946,-1.514854626349262,64.34999847412111,-3.119406044318932,64.75,2.2812371478128184,65.02999877929689,-0.035647260974560946
7502,2017-01-09,63.2400016784668,63.93999862670898,63.04999923706055,63.31999969482422,1836600.0,-0.011256995251906599,-2.8695381757568916,0.38094459582198004,25.656914531391152,40.396116447760164,1.522541669216622,2.1001320208396805,-1.7360991735783458,-8.27227717611278,37.775107264441765,0.9099998474121094,-0.5661282173600739,-1.907998466491705,-3.550238423229075,-0.2657585097543347,-2.72911844486039,-1.0868784881230198,2.6001881446391764,6.909170103357345,-29.708899152523948,0.8211199783686849,1,1.1849994659423828,2.579996109008789,-2.595001220703139,-7.11000061035157,-1.7400016784667969,0,-0.02972803634120358,-1.1008494951113854,63.959999084472656,-1.514854626349262,64.34999847412111,-3.119406044318932,64.75,-0.02972803634120358
7503,2017-01-10,62.38000106811523,63.61999893188477,62.27000045776367,63.5,3270000.0,-0.013598997272708746,-1.0149228662607253,14.000333794287439,24.88757525723436,38.49420261205467,2.2158005871721898,2.793023025485873,-0.6417388364994636,-7.301350509763104,35.717444370967705,1.3499984741211009,-0.7117111906615605,-2.5709991455078196,-4.535021808269356,-0.6069764827462834,-3.553010476888595,-1.5889878141270515,3.1253658846652925,3.4482964798338913,-31.304115993369017,0.9820113313807698,1,1.655000686645515,3.049997329711921,-1.5600013732910085,-6.075000762939446,-1.1800003051757741,1,-0.019557569730897395,-2.8695381757568916,63.2400016784668,-1.1008494951113854,63.959999084472656,-1.514854626349262,64.34999847412111,-0.019557569730897395
7504,2017-01-11,63.38000106811523,63.63000106811523,62.2400016784668,62.52000045776367,1857000.0,0.016030778821373604,1.0441158321085278,-0.7678584201007378,37.51764093784426,38.045223985448025,0.9785164363994667,1.6441963116277734,-1.5382543221087772,-8.20471963544771,33.06867910028131,1.3899993896484304,-0.86523961844631,-1.42299938201905,-3.3924090358224177,0.5464102717843247,-2.407704208920741,-0.43829455511736626,1.6724145753629287,36.53845448465478,2.5833521678482185,0.9847048269016858,1,0.6400012969970774,2.0349979400634837,-2.220001220703118,-6.735000610351555,-2.620002746582024,2,-0.03660460169968871,-1.0149228662607253,62.38000106811523,-2.8695381757568916,63.2400016784668,-1.1008494951113854,63.959999084472656,-0.03660460169968871
7505,2017-01-12,62.41999816894531,63.79999923706055,62.4000015258789,63.61999893188477,1672600.0,-0.015146779472884342,-1.2580716612778537,-1.3953487340537094,34.1463510183615,37.026717052551945,1.7651457367360166,2.4286459216466483,-0.3638636167363529,-7.1630658873003625,30.322117974668856,1.3999977111816477,-0.8989657337665022,-2.192502021789551,-4.3120741695719005,-0.07292987400720108,-3.2522880956807256,-1.132715947898376,2.1824312401310237,7.257924342849098,-25.897937562706478,1.0597860738911757,1,1.6000041961669922,2.9950008392333984,-0.6649971008300781,-5.179996490478516,-1.8699989318847656,3,-0.020345989752019067,1.0441158321085278,63.38000106811523,-1.0149228662607253,62.38000106811523,-2.8695381757568916,63.2400016784668,-0.020345989752019067
7506,2017-01-13,60.91999816894531,62.34000015258789,60.72999954223633,62.209999084472656,3107900.0,-0.024030760076924618,1.0774160522144889,1.0750000794728027,22.637115325722434,34.93696495534424,2.983137888871802,3.823837684853146,1.3394485900924238,-5.574938071387244,28.868144371207606,1.6899986267089844,-1.0335891719390844,-3.50150203704834,-6.185900609961564,-0.8171034641351227,-4.843701323504945,-2.1593027505917277,3.304442803233499,5.918962021766373,-24.499842730932958,1.34219928645661,1,2.345003128051758,3.739999771118164,0.9000015258789062,-3.6149978637695312,-0.3699989318847656,4,0.002298148531742372,-1.2580716612778537,62.41999816894531,1.0441158321085278,63.38000106811523,-1.0149228662607253,62.38000106811523,0.002298148531742372
7507,2017-01-17,61.9000015258789,61.9900016784668,61.099998474121094,61.45000076293945,2927700.0,0.016086726631471704,1.8254022076766112,-0.3488375531543625,32.91998176516631,33.95693507990487,1.7007060131854672,2.7111172899842657,0.6067064268938722,-6.4611783005536765,27.43456565260064,1.0700035095214844,-1.0934612632998082,-2.348998832702641,-5.2191428664802615,0.5211452010749866,-3.7840708495914512,-0.9139268158138307,1.8999977111816477,38.11081758786828,4.989378748928225,1.4350720168888127,1,1.194997787475593,2.7599964141845774,-0.0800018310546804,-4.595001220703118,-1.930000305175767,1,-0.006462060032610295,1.0774160522144889,60.91999816894531,-1.2580716612778537,62.41999816894531,1.0441158321085278,63.38000106811523,-0.006462060032610295
7508,2017-01-18,61.7400016784668,62.06999969482422,61.11000061035156,61.47000122070313,2468200.0,-0.0025848116876897587,1.0645219509994135,0.5999999999999936,27.348406741620977,32.45518112918585,1.502997784129839,2.6402564740658505,0.9930278051910335,-6.197334494139881,25.687116720946356,0.9599990844726562,-1.192892692838214,-2.276498794555664,-5.169658632211892,0.6166610431005566,-3.723078713383771,-0.8299188757275502,1.5073976135253915,32.89909565571795,1.1165124285448833,1.446579918828111,1,1.3049983978271484,2.9199962615966797,0.07999801635742188,-4.435001373291016,-1.94000244140625,2,-0.003887296273762497,1.8254022076766112,61.9000015258789,1.0774160522144889,60.91999816894531,-1.2580716612778537,62.41999816894531,-0.003887296273762497
7509,2017-01-19,61.959999084472656,62.56999969482422,61.540000915527344,61.540000915527344,1882500.0,0.0035632879822642405,-3.9047774750227067,1.5555461365659715,32.34916767135044,30.80305888625092,0.9449955124594283,2.238086099668209,0.9130845584639005,-6.317860656715382,23.69252919218766,1.029998779296875,-1.3065715673808427,-1.8680011749267607,-4.78227584271724,1.046273492863726,-3.3251385088220076,-0.41086384103152085,0.8342682525634757,40.06513565164231,6.772500364878908,1.4571373338952427,1,0.7650012969970632,2.6999988555908203,0.03750133514404297,-4.340000152587891,-1.7099990844726562,3,-0.012265951142075848,1.0645219509994135,61.7400016784668,1.8254022076766112,61.9000015258789,1.0774160522144889,60.91999816894531,-0.012265951142075848
7510,2017-01-20,61.97999954223633,62.68999862670898,61.29999923706055,62.15999984741211,2144200.0,0.0003227962888832092,1.2419383617692985,-0.42857402361489555,32.43588495850065,29.988782023021347,0.6184981274368155,2.07479613984313,1.0169155769465164,-6.224649655543914,22.024257216151828,1.3899993896484304,-1.4464821641878416,-1.6895006179809542,-4.645554483313219,1.266553247351311,-3.167527550647094,-0.21147368531482158,-1.25,63.775539994005705,29.647503895629114,1.478026932666134,1,0.3549995422363281,2.4299983978271484,1.6799983978271413,-2.895000457763679,-1.700000762939446,4,-0.019683788798219526,-3.9047774750227067,61.959999084472656,1.0645219509994135,61.7400016784668,1.8254022076766112,61.9000015258789,-0.019683788798219526
7511,2017-01-23,61.41999816894531,61.63000106811523,60.2599983215332,61.4000015258789,2002600.0,-0.009035194860067763,5.227250658898768,-0.11109227313190062,28.113423029669192,30.261727411718905,0.8720114339737819,2.489123211985799,1.691958561031086,-5.550190772279819,20.584927277248294,1.720001220703125,-1.589977302418319,-2.0760019302368136,-5.135940150327073,0.9839362898534532,-3.6059710402819434,-0.5460328201916838,1.2700004577636648,47.73661323998068,15.715806691923795,1.5299691100451327,1,0.6100006103515625,2.0049991607665945,3.192500114440918,-2.3349990844726634,0.410003662109375,0,-0.014164750208746302,1.2419383617692985,61.97999954223633,-3.9047774750227067,61.959999084472656,1.0645219509994135,61.7400016784668,-0.014164750208746302
7512,2017-01-24,62.68000030517578,62.81999969482422,61.63000106811523,61.88999938964844,1668100.0,0.020514525786285986,1.2242971329155123,39.506676840886385,37.37917741897146,31.649683207467472,-0.5316939729927697,1.0523104307948898,0.55949799002844,-6.676867881302293,18.70980846793056,1.4000015258789062,-1.7609698865870484,-0.6694997787475572,-3.580202948966459,2.2412033914713447,-2.1248513638570046,0.7858518063618902,-2.420001983642578,94.53127677550965,63.72541385080469,1.4553515851094503,1,-0.6500015258789062,0.7449970245361257,1.9324979782104492,-3.595001220703132,-1.9599990844726491,1,-0.03398214833670554,5.227250658898768,61.41999816894531,1.2419383617692985,61.97999954223633,-3.9047774750227067,61.959999084472656,-0.03398214833670554
7513,2017-01-25,63.599998474121094,63.68999862670898,62.36999893188477,62.36999893188477,3122600.0,0.014677698858743371,-1.1463417659883963,1.556959641515438,44.22110051856855,32.39451204977017,-1.4085615988425317,0.029052524343029518,-0.23156652017375734,-7.442946334226008,16.87730574399976,1.3199996948242045,-1.8334903910950828,0.3169984817504883,-2.5009604563506116,3.1349574198515953,-1.0919809873000617,1.7259779508010382,-3.3400001525878906,97.37608907929028,66.14790176531092,1.4089794690505533,1,-1.5699996948242188,-0.1750011444091868,1.172499656677246,-4.514999389648445,-3.7099990844726562,2,-0.05707542988220371,1.2242971329155123,62.68000030517578,5.227250658898768,61.41999816894531,1.2419383617692985,61.97999954223633,-0.05707542988220371
7514,2017-01-26,63.099998474121094,63.95000076293945,61.18999862670898,63.849998474121094,5783500.0,-0.00786163540874063,4.810502814831486,-0.6097563244912995,43.781096415779786,33.465039316149976,-1.0643887283458042,0.35425613388076016,0.4177490952678795,-6.8015484867427745,14.939607564887645,2.760002136230476,-1.7615262892540713,-0.06050128936767862,-2.6687190839062964,2.547716505170939,-1.3646101866369946,1.2436076079016303,-2.702800140380859,76.96472286087632,43.81374265649772,1.3041088972693105,1,-0.9949989318847656,0.3249988555908132,1.7074995040893555,-3.6949996948242188,-3.1299972534179616,3,-0.05229792895183605,-1.1463417659883963,63.599998474121094,1.2242971329155123,62.68000030517578,5.227250658898768,61.41999816894531,-0.05229792895183605
7515,2017-01-27,63.09000015258789,63.47999954223633,62.61000061035156,63.0,2067400.0,-0.0001584520091122421,1.0,-0.12000020345052083,45.50155763485662,36.00553290605377,-1.0609233501872666,0.24945506284346664,0.5687420692340055,-6.647976552439658,13.398284995359669,0.8699989318847656,-1.6102731214536234,0.010500335693357954,-2.4936479079949834,2.514648579381692,-1.2415737861508092,1.262574457537525,-2.479633673095705,76.69376581702699,40.27418349807295,1.252074121844168,1,-0.9850006103515625,0.33499717712401633,1.7399978637695312,-3.2950019836425852,-3.6800003051757812,4,-0.04501506016356216,4.810502814831486,63.099998474121094,-1.1463417659883963,63.599998474121094,1.2242971329155123,62.68000030517578,-0.04501506016356216
7516,2017-01-30,61.81999969482422,63.31000137329102,61.15999984741211,62.9900016784668,2790800.0,-0.020129980261405667,1.3756904912946881,-13.0,43.05283129155059,37.131405075652026,0.39131944281084685,1.360825257451701,1.902443726975072,-5.243203976581341,12.385496799352111,2.1500015258789134,-1.6643430503337768,-1.1145000457763672,-3.553684455815173,1.3246843642624384,-2.334092250795763,0.10509215924303561,-1.009255158325196,23.655900746805365,-15.815094773890578,1.219592205019401,1,0.2849998474121094,1.2800006866455078,3.0574989318847656,-2.0250015258789134,-4.1100006103515625,0,-0.024911046961009098,1.0,63.09000015258789,4.810502814831486,63.099998474121094,-1.1463417659883963,63.599998474121094,-0.024911046961009098
7517,2017-01-31,63.08000183105469,63.18999862670898,61.52000045776367,61.90999984741211,2535900.0,0.02038178813410707,1.4028827127798398,-1.0,53.295670105759044,40.014434338334034,-0.7640445381119676,-0.0506265067595848,0.7172618920017229,-6.3587809206607915,11.093268814397621,1.6699981689453054,-1.5766831754999657,0.24000205993652202,-2.0059298171070026,2.4859339369800466,-0.8829638785852438,1.3629679984582879,-2.0809019209692394,68.81725281726922,23.76559416774247,1.122965938521763,1,-0.9750022888183594,0.019998550415039062,2.0549964904785156,-3.285003662109382,-5.680000305175788,1,-0.019816105956176666,1.3756904912946881,61.81999969482422,1.0,63.09000015258789,4.810502814831486,63.099998474121094,-0.019816105956176666
7518,2017-02-01,62.58000183105469,63.77999877929688,61.95000076293945,63.66999816894531,2909600.0,-0.007926442382470644,1.7938953082047981,-0.9316192221291192,46.04743716213851,41.53646428175493,-0.14791469339723307,0.2702717822827765,1.2858804625672065,-5.737991298020617,10.3187344215104,1.829998016357429,-1.237876540518542,-0.13749809265137003,-2.1338830625520444,1.8588868772493043,-1.1356905776017072,0.8606943922989672,-1.4200019836425781,50.89611174461499,4.570645796959255,0.9981924849503366,2,-0.4750022888183594,0.4499988555908203,2.6349964141845703,-2.785003662109382,-6.300003051757805,2,-0.02972196477994582,1.4028827127798398,63.08000183105469,1.3756904912946881,61.81999969482422,1.0,63.09000015258789,-0.02972196477994582
7519,2017-02-02,62.40999984741211,62.70000076293945,62.02000045776367,62.59000015258789,2110300.0,-0.0027165544689744525,2.399988555951859,0.16513844947783968,49.94641845936205,43.48207911518397,0.10351886215440942,0.2698116746280377,1.5358683415239653,-5.412632570756486,9.502343227601468,0.6800003051757812,-1.0625415266899267,-0.19050006866454794,-1.9449588218684681,1.5639586845393794,-1.067729445266508,0.6867293079374122,-1.0825999450683597,47.7099431143957,-3.4103555384281776,0.8772293766019621,2,-0.30500030517578125,0.6200008392333984,2.712498664855957,-2.615001678466804,-5.729999542236328,3,-0.04037815196162298,1.7938953082047981,62.58000183105469,1.4028827127798398,63.08000183105469,1.3756904912946881,61.81999969482422,-0.04037815196162298
7520,2017-02-03,61.849998474121094,62.5,61.4000015258789,62.47000122070313,2569400.0,-0.008972943032529712,2.2352881778097125,3.444453863434109,55.542309458531705,46.52973316283536,0.7187215532361435,0.6671197615946909,2.133601497579228,-4.70789524737728,8.780816555973136,1.0999984741211009,-0.8290767235846346,-0.6255014419555636,-2.2023806659843075,0.9513777820731733,-1.4139410539699355,0.1629381700588084,2.1000022888183594,26.33583618343744,-29.242116130398035,0.7884396120143699,2,0.7050018310546875,1.180002212524414,2.8975000381469727,-2.0550003051757884,-5.379997253417962,4,-0.030396075987044302,2.399988555951859,62.40999984741211,1.7938953082047981,62.58000183105469,1.4028827127798398,63.08000183105469,-0.030396075987044302
7521,2017-02-06,61.68000030517578,62.06999969482422,61.36000061035156,62.02999877929688,1519600.0,-0.002748555750028747,2.302318979436135,0.564511167169143,48.548804963332664,47.77080288998661,1.0387111610451925,0.6930828029667424,2.3546410924265615,-4.370964939443354,8.56819014122578,0.7099990844726562,-0.67154887487591,-0.681499671936038,-2.131019777086607,0.7680204332145308,-1.4062597245113224,0.04326038063924642,2.2190004730224615,13.223137890376197,-42.72338466289625,0.7247600525752835,2,0.875,1.3500003814697266,3.067498207092285,-1.8850021362304759,-3.970001220703125,0,-0.03680286067659422,2.2352881778097125,61.849998474121094,2.399988555951859,62.40999984741211,1.7938953082047981,62.58000183105469,-0.03680286067659422
7522,2017-02-07,61.36000061035156,61.61999893188477,60.81999969482422,61.36999893188477,3022400.0,-0.005188062471480959,2.1372622351207022,0.028566757493207733,47.54521327060934,48.14014875132448,1.287133779763309,0.9117625104063407,2.709153836462619,-3.8854765004244882,8.813978961051912,0.8600006103515625,-0.5164444880906203,-0.9074993133544922,-2.3609729083495097,0.5459742816405253,-1.634236110852001,-0.18076251585698344,2.4374401611328125,18.24327981586343,-38.94067529697533,0.7267367974975084,2,1.0249996185302734,1.6700000762939453,3.3624982833862305,-1.565002441406257,-3.1199989318847656,1,-0.05948503079485212,2.302318979436135,61.68000030517578,2.2352881778097125,61.849998474121094,2.399988555951859,62.40999984741211,-0.05948503079485212
7523,2017-02-08,61.15999984741211,61.540000915527344,60.61999893188477,60.9900016784668,4015600.0,-0.003259464813396895,-1.0219742446091578,-17.002670736348083,44.818661170607285,48.25543372408309,1.2344364375240175,1.0705659824669311,2.9459237226828776,-3.5316049806923786,9.731343137079046,0.920001983642571,-0.2633314345931339,-1.0465000152587862,-2.580278345943732,0.48727831542615974,-1.8133891806012556,-0.2796108499163168,2.4587944594726565,25.96155962293193,-32.00859498781061,0.7668891653424714,2,1.039999008178718,1.8700008392333984,3.5624990463256836,-1.175001144409194,-2.229999542236328,2,-0.06147806296458502,2.1372622351207022,61.36000061035156,2.302318979436135,61.68000030517578,2.2352881778097125,61.849998474121094,-0.06147806296458502
7524,2017-02-09,61.06000137329102,62.40999984741211,61.04999923706055,61.84000015258789,2300500.0,-0.001635030647000879,-2.399988555951859,-4.588277533435018,44.10257814746639,48.0999915588175,1.1338681868744942,1.041228518985001,3.1019525802957943,-3.264300753201546,10.43976170207255,1.3600006103515625,-0.17452545524676566,-1.0304985046386648,-2.54133616872096,0.4803391594436306,-1.785917336679816,-0.27507967259751354,2.3188893035937426,23.404371884073942,-32.43389860923125,0.7554188320411491,2,1.1399974822998047,1.799997329711907,3.5849971771240163,-1.0750026702881073,-0.6500015258789134,3,-0.07828369614293884,-1.0219742446091578,61.15999984741211,2.1372622351207022,61.36000061035156,2.302318979436135,61.68000030517578,-0.07828369614293884
7525,2017-02-10,61.1500015258789,63.09000015258789,60.97999954223633,62.79999923706055,3130700.0,0.0014739625051374272,-1.120601839871029,2.115384991588119,48.15827711036489,48.66726331646353,0.8266729512439355,0.8972052013886938,3.0956518331496525,-3.1863699753790655,10.85637765510134,2.1100006103515625,-0.2341875650796439,-0.8769985198974695,-2.4355280614849377,0.6815310216899988,-1.6562632906912071,-0.09773374910373178,2.008177811405865,21.457584293956515,-33.9429270286556,0.7792647707937359,2,1.0499973297119283,1.6599979400634837,3.332498550415046,-1.1650028228759837,-0.920001983642571,4,-0.07309895517846221,-2.399988555951859,61.06000137329102,-1.0219742446091578,61.15999984741211,2.1372622351207022,61.36000061035156,-0.07309895517846221
7526,2017-02-13,61.06000137329102,61.290000915527344,60.40999984741211,61.22999954223633,4155400.0,-0.0014717931372378867,5.068953723922022,0.10302933621863088,36.85065769469663,46.840039715234376,0.8912551274838592,1.0521775192223615,3.1459152119495783,-2.926938020620959,10.82382580162877,0.8800010681152344,-0.26450084627324344,-0.9739988327026268,-2.5127249845584316,0.5647273191531781,-1.7433619086305328,-0.2046357567747208,2.029998779296868,24.253785517247533,-25.11477828175062,0.7693630759279027,2,1.0349979400634695,1.4299983978271342,3.4224987030029226,-1.0750026702881073,-0.520000457763679,0,-0.07517196281288752,-1.120601839871029,61.1500015258789,-2.399988555951859,61.06000137329102,-1.0219742446091578,61.15999984741211,-0.07517196281288752
7527,2017-02-14,61.5,61.599998474121094,60.33000183105469,61.27000045776367,1939500.0,0.007206004205912775,4.90700934164885,-1.3529530562786671,31.514098932287638,45.22522435636206,0.22748630919189594,0.6120556875540473,2.681111920734466,-3.220529979187745,10.698049513725735,1.2699966430664062,-0.31767933207743226,-0.5140001296997099,-2.070356997321362,1.042356737921942,-1.2921785635105394,0.26417830411111964,1.5900001525878906,42.3912637850942,-0.8672999125902479,0.7781784338108275,2,0.21000099182128906,0.6049995422363281,3.5950002670288086,-1.3600025177002095,-2.3400001525878906,1,-0.06162603114678611,5.068953723922022,61.06000137329102,-1.120601839871029,61.1500015258789,-2.399988555951859,61.06000137329102,-0.06162603114678611
7528,2017-02-15,61.5,61.70000076293945,60.97000122070313,61.16999816894531,2247500.0,0.0,-1.0000104512865728,1.4347934254391057,34.55600019441687,43.51517788247926,0.06501414249147075,0.6252082063099067,2.613886441968731,-3.071998321976899,10.604487428936077,0.729999542236321,-0.24598594829552667,-0.50200004577637,-2.0709026299775317,1.0669025384247917,-1.2864513378769544,0.28245124632421437,1.2588003540039097,42.3912637850942,3.2560047798227387,0.7844512921005808,2,0.21000099182128906,0.6049995422363281,3.622499465942383,-0.4850025177002095,-2.509998321533203,2,-0.053008102789157796,4.90700934164885,61.5,5.068953723922022,61.06000137329102,-1.120601839871029,61.1500015258789,-0.053008102789157796
7529,2017-02-16,61.20000076293945,61.77000045776367,60.91999816894531,61.5,1949200.0,-0.004878036374968198,1.023814605746568,-0.9090835529661997,32.723958246160066,40.97980552554908,0.19592897201591342,0.9121155685791962,2.809228015952769,-2.6091738830128364,10.912988372580344,0.8500022888183594,-0.41449240846488067,-0.7639993667602525,-2.3734760166045135,0.8454772830840085,-1.5687376916823865,0.040738958161881555,1.2673437683105533,31.52171960023054,-2.7443881470736216,0.8047383249221312,2,0.5100002288818359,0.904998779296875,3.532499313354492,-0.18500328063966265,-3.1300010681152344,3,-0.03709151028537738,-1.0000104512865728,61.5,4.90700934164885,61.5,5.068953723922022,61.06000137329102,-0.03709151028537738
7530,2017-02-17,60.7599983215332,61.09000015258789,60.38999938964844,60.790000915527344,1680200.0,-0.007189582286291407,1.2222208766522757,0.10000890098292282,38.577579296731344,39.87189156259338,0.5197077232664213,1.3239097877374206,3.118604059908016,-2.005974397691425,11.201633996168056,0.8100013732910156,-0.4776394099281873,-1.1430017471313505,-2.8400217907007317,0.5540182964380307,-1.991511768916041,-0.2944917253466599,1.4508650856933656,29.86089587191082,-5.50991535891189,0.848510021784691,2,0.9500026702880859,1.345001220703125,3.9575023651123047,0.25499916076658735,-1.6899986267089844,4,-0.005760343709506954,1.023814605746568,61.20000076293945,-1.0000104512865728,61.5,4.90700934164885,61.5,-0.005760343709506954
7531,2017-02-21,60.54999923706055,61.34000015258789,60.45000076293945,61.290000915527344,1686600.0,-0.0034562062257041948,1.1190457809001775,24.664589955499046,14.76319656740975,36.229445262237874,0.6174957310498073,1.5445802820920846,3.217021746701569,-1.6147787558821847,10.688769296659004,0.8899993896484375,-0.5945157422719731,-1.3095008850097685,-3.1006423259807363,0.48164055596119937,-2.205071605495256,-0.413930164524281,1.4351607810253952,15.27761220916217,-15.20718769174019,0.8955707204854843,2,1.1600017547607422,1.5550003051757812,4.167501449584961,0.4649982452392436,-0.529998779296875,1,-0.005284883548410613,1.2222208766522757,60.7599983215332,1.023814605746568,61.20000076293945,-1.0000104512865728,61.5,-0.005284883548410613
7532,2017-02-22,60.54999923706055,60.70000076293945,60.20000076293945,60.47000122070313,2161200.0,0.0,1.631571550469307,-0.10810518230602122,17.152063207925224,33.15537882193986,0.5481586448837348,1.4512293539506018,3.1137783553098473,-1.4598448102591064,11.212453912928773,0.5,-0.7402141729563567,-1.203000831604001,-3.041399344170614,0.6353976809626118,-2.1222000878873075,-0.2838015753206946,1.2365417985816478,22.292900774116422,-5.378261914379486,0.9191992562833049,2,1.095001220703125,1.5250015258789062,3.4125003814697266,0.4649982452392436,-1.2399978637695241,2,-0.0001651250480459998,1.1190457809001775,60.54999923706055,1.2222208766522757,60.7599983215332,1.023814605746568,61.20000076293945,-0.0001651250480459998
7533,2017-02-23,59.97000122070313,61.20000076293945,59.81000137329102,60.9900016784668,2114500.0,-0.009578827806201118,-1.0746257184583046,-12.750321873063845,15.142838770009078,29.937630002222384,1.0522600332580225,1.8396533234626915,3.5652232889459654,-0.7329397666887516,11.646854130261307,1.3899993896484304,-0.8267943832625946,-1.6014989852905188,-3.3881427639622856,0.185144793381248,-2.4948208746263987,-0.708177095954639,1.5944241767606755,8.163261334132633,-16.271987890653875,0.8933218893358829,2,1.479999542236321,1.9099998474121023,3.9074974060058523,1.0449962615966584,-0.15000152587891336,3,-0.013506776001388388,1.631571550469307,60.54999923706055,1.1190457809001775,60.54999923706055,1.2222208766522757,60.7599983215332,-0.013506776001388388
7534,2017-02-24,59.79999923706055,60.18999862670898,59.43000030517578,59.52000045776367,2730100.0,-0.0028347837282334254,-2.3043471049706956,-0.27450848395771116,17.04177895094446,26.48024131784234,1.1451606073257707,1.8443102532081568,3.601401615677972,-0.41967937269669164,11.985995915141336,0.759998321533196,-0.8924974701602082,-1.6065010070800767,-3.408246648360617,0.19524463420046345,-2.5073738277203503,-0.7056281864398031,1.4837183165356151,19.371673374010125,-4.623924437262069,0.9008728206402703,2,0.8000011444091797,1.8900012969970703,4.052499771118164,1.2149982452392436,-0.1100006103515696,4,-0.013545109848291825,-1.0746257184583046,59.97000122070313,1.631571550469307,60.54999923706055,1.1190457809001775,60.54999923706055,-0.013545109848291825
7535,2017-02-27,60.25,60.790000915527344,59.72000122070313,59.86999893188477,2265700.0,0.007525096466231451,-2.1470741681954033,1.3571525885558329,28.90854627374877,25.597784493292576,0.619182593668512,1.233897192081315,3.023593035143705,-0.7153250207065724,12.146678662641808,1.0699996948242116,-0.9122829384705824,-1.014500236511232,-2.70159713698348,0.6725966639610164,-1.8580486867473596,-0.1709517862751042,0.9500007629394531,42.93192462477157,16.8477323620963,0.8435484502361243,2,0.35000038146972656,1.4400005340576172,3.4424991607666016,1.1199989318847514,-0.09999847412110086,0,-0.036182577679266026,-2.3043471049706956,59.79999923706055,-1.0746257184583046,59.97000122070313,1.631571550469307,60.54999923706055,-0.036182577679266026
7536,2017-02-28,60.27999877929688,60.599998474121094,59.77000045776367,60.02999877929688,2913300.0,0.0004979050505706795,-1.1558484022788802,0.657892887617339,32.5806070539939,25.716285395704382,0.5217750416321039,1.1411154555986158,2.9115345858816255,-0.5881095044850468,11.425350653643063,0.8299980163574219,-0.9198747381655465,-0.907501411437984,-2.6280881595898222,0.8130853367138542,-1.7677947855139067,-0.04720803736206136,0.6014019012451115,48.02250024245991,20.081207588014596,0.8602933740759204,2,0.32000160217284446,1.410001754760735,3.0924997329711843,1.4849987030029084,0.0800018310546804,1,-0.020072977919306734,-2.1470741681954033,60.25,-2.3043471049706956,59.79999923706055,-1.0746257184583046,59.97000122070313,-0.020072977919306734
7537,2017-03-01,61.83000183105469,62.2400016784668,60.7400016784668,60.91999816894531,1990900.0,0.02571338890421737,-1.3622109683349253,3.6400146484375,57.52811088508684,28.26874213911216,-1.0912511965361276,-0.534753097212409,1.2761259908643297,-1.9904076395148138,11.061284037032856,1.9600028991699148,-0.9388178617819989,0.7050016403198214,-0.8039268745577388,2.2139301551973816,-0.049462617118955166,1.459465897758598,-2.4000015258789062,85.40926522993382,54.85395170611022,0.7544642574387787,3,-0.9950008392333984,-0.1400012969970703,0.897496223449707,1.3649959564208913,-0.8900032043457102,2,-0.029273836643846307,-1.1558484022788802,60.27999877929688,-2.1470741681954033,60.25,-2.3043471049706956,59.79999923706055,-0.029273836643846307
7538,2017-03-02,60.72000122070313,61.75,60.66999816894531,61.56999969482422,1757700.0,-0.017952459606657256,-1.273677109517423,-0.9340604983399767,46.88644714236706,29.84235201646849,-0.115695610156763,0.4519267164514318,2.2525344091360537,-0.7547420266068556,11.130777185663833,1.160003662109375,-0.8945168595435717,-0.31199893951415447,-1.6645111656029599,1.040513286574651,-0.9882550525585572,0.3642571735302482,-1.2338008880615305,45.9074834549468,13.850807466088305,0.6762561130444025,3,0.11499977111815696,0.9699993133544851,2.0074968338012624,2.4749965667724467,0.55999755859375,3,-0.023221340893704645,-1.3622109683349253,61.83000183105469,-1.1558484022788802,60.27999877929688,-2.1470741681954033,60.25,-0.023221340893704645
7539,2017-03-03,59.88999938964844,60.84000015258789,59.88000106811523,60.72000122070313,1612200.0,-0.013669331593684109,-1.2588254301639663,0.9764744953371017,39.83869995213176,29.982476533735202,0.5687509239336777,1.1420078072568032,2.9578218727419525,0.18859224315782797,10.945701878457628,0.9599990844726634,-0.8767526335151885,-1.016000747680664,-2.295547277953524,0.2635457825921961,-1.6557740128170906,-0.37622748254423755,-0.34872303009033345,6.745957859712756,-25.55048878327688,0.63977326513643,3,0.9450016021728516,1.8000011444091797,2.837498664855957,3.3049983978271413,1.8199996948242188,4,-0.0011688044003607123,-1.273677109517423,60.72000122070313,-1.3622109683349253,61.83000183105469,-1.1558484022788802,60.27999877929688,-0.0011688044003607123
7540,2017-03-06,59.97000122070313,60.02999877929688,59.31000137329102,59.81000137329102,1805900.0,0.001335812854733831,4.142931102603578,-0.19277047522750088,41.1954842411256,32.91939738637029,0.40778638176268345,0.9633301910597041,2.7701620156800644,0.21539541181148536,10.221866275989878,0.7199974060058594,-0.8954635591924074,-0.841999053955071,-2.1056719307875227,0.42167382287738064,-1.4738354923712933,-0.21016261553884874,2.2700004577636648,22.525589715681456,-10.342550077770788,0.631836438416225,3,0.8050003051757741,1.5749988555908203,2.794997215270989,3.2949962615966584,0.8999977111816406,0,-0.004669044327074157,-1.2588254301639663,59.88999938964844,-1.273677109517423,60.72000122070313,-1.3622109683349253,61.83000183105469,-0.004669044327074157
7541,2017-03-07,59.40999984741211,60.22999954223633,59.18999862670898,60.13999938964844,1748600.0,-0.009338025044056453,1.2857166811289986,-4.5625014901175405,33.439008155944165,34.72905793615018,0.8818041178414475,1.4172102845523824,3.22216035115288,0.8932824113625486,9.452372310888805,1.0400009155273509,-0.8952705161702852,-1.2885004043579116,-2.6293300339770767,0.0523292252612535,-1.9589152191674941,-0.618085589548329,2.7714018249511696,7.213147559847129,-23.44036107351831,0.6704148148095822,3,1.3050003051757812,2.0749988555908203,3.3549985885620117,3.8999977111816406,0.9300003051757812,1,0.012455843803524713,4.142931102603578,59.97000122070313,-1.2588254301639663,59.88999938964844,-1.273677109517423,60.72000122070313,0.012455843803524713
7542,2017-03-08,57.709999084472656,59.22999954223633,57.540000915527344,59.06999969482422,2703800.0,-0.028614724243489542,1.0119027615678402,1.8630157029759884,26.342095537809783,35.973419799239146,2.387674915465169,2.982664254001321,4.768965787660861,2.7075896599379803,8.659699359377512,1.8699989318847656,-0.9642272197085191,-2.8060010910034165,-4.662261927937706,-0.9497402540691269,-3.734131509470558,-1.8778706725362753,4.351746466064448,4.0379621357235145,-24.092672011293327,0.9281304184671444,3,2.180002212524414,2.950000762939453,4.892500877380371,5.694999694824219,1.75,2,0.04591927859849698,1.2857166811289986,59.40999984741211,4.142931102603578,59.97000122070313,-1.2588254301639663,59.88999938964844,0.04591927859849698
7543,2017-03-09,57.4000015258789,57.6500015258789,56.61999893188477,57.34000015258789,3845700.0,-0.0053716437967707975,2.678571671855139,-0.04411863703171285,26.309255578275682,37.003139424498166,2.5644606968796424,3.1584652162327487,4.94092906152509,3.126461413071148,7.901105381252993,1.0900001525878835,-0.9443143273905363,-2.9279987335205178,-5.220087095826479,-0.6359103712145568,-4.074042914673498,-1.7819545523675373,4.390439346557621,18.48346844468841,-8.837421196513883,1.14604418115298,3,2.029998779296882,2.7999973297119283,5.202498435974128,6.519996643066406,2.2199974060058736,3,0.06167242171995535,1.0119027615678402,57.709999084472656,1.2857166811289986,59.40999984741211,4.142931102603578,59.97000122070313,0.06167242171995535
7544,2017-03-10,56.27999877929688,57.93000030517578,56.22000122070313,57.68000030517578,3277600.0,-0.019512242453113227,-1.2500037645122062,-23.33282471867516,24.252901030625026,36.48584550859553,3.5007872385115064,4.112869935949213,5.887049426051533,4.361906266727708,7.990350037572799,1.7099990844726491,-0.9941352615941028,-3.8090013504028235,-6.698656115802365,-0.9193465850032823,-5.253828733102594,-2.364173967703053,5.096806737895498,1.496199094936537,-24.44987782445244,1.4448273826997702,3,2.950002670288079,3.3750019073486257,6.287501335144036,7.79999923706054,3.729999542236321,4,0.08884150867891094,2.678571671855139,57.4000015258789,1.0119027615678402,57.709999084472656,1.2857166811289986,59.40999984741211,0.08884150867891094
7545,2017-03-13,56.68000030517578,56.86999893188477,56.1500015258789,56.4900016784668,1665100.0,0.0071073478065895035,1.5263249476311767,-0.13571315687652996,28.23400328604231,36.00288953437869,2.8397568490288947,3.5424394339733425,5.341308474374003,4.087231712207085,8.67234964721813,0.7199974060058736,-0.977216380886972,-3.185499763488771,-6.402543435637682,0.03154390866014012,-4.79402159956323,-1.5769779274143119,4.181124782367675,12.990172474889054,-13.714452432284837,1.6085218360744564,3,2.5150012969970703,2.940000534057617,5.887499809265137,7.464998245239258,2.790000915527351,0,0.08874380296779139,-1.2500037645122062,56.27999877929688,2.678571671855139,57.4000015258789,1.0119027615678402,57.709999084472656,0.08874380296779139
7546,2017-03-14,56.47000122070313,57.02000045776367,55.93000030517578,56.2400016784668,2040800.0,-0.003704994413231688,-1.5646993353468897,1.2105326560523995,27.58245291473996,32.67559420434014,2.7406847331071233,3.5741862529461415,5.399800646011386,4.4186171905919664,9.033352344850805,1.0900001525878906,-0.9857246633601235,-3.1659988403320227,-6.666635818012821,0.3346381373487759,-4.916317329172422,-1.4156803514916234,3.825789039440579,16.36366789006755,-10.44878357022947,1.7503184888403986,3,2.3699989318847585,3.039999008178704,6.322499275207512,7.674997329711907,3.029998779296868,1,0.07791743609115609,1.5263249476311767,56.68000030517578,-1.2500037645122062,56.27999877929688,2.678571671855139,57.4000015258789,0.07791743609115609
7547,2017-03-15,57.709999084472656,58.11000061035156,56.5,56.90999984741211,2294000.0,0.021958523764205484,1.0124978840381373,3.4782644751462612,38.422131788278215,31.7351147205525,0.9552605267851746,2.145704033706565,4.01152152830862,3.2888089399366507,9.314506988822467,1.6399993896484304,-1.0476299969833178,-1.7365009307861357,-5.222577297900514,1.749575436328243,-3.479539114343325,0.006537252771053659,1.9745805819755446,81.65130872095668,50.311971244970835,1.743038183557189,3,0.6750011444091797,1.8000011444091797,5.082501411437988,6.434999465942383,-0.029998779296875,2,0.04557271027271348,-1.5646993353468897,56.47000122070313,1.5263249476311767,56.68000030517578,-1.2500037645122062,56.27999877929688,0.04557271027271348
7548,2017-03-16,58.2400016784668,58.63000106811523,57.31999969482422,57.68999862670898,1974600.0,0.009183895380388885,-1.0310084396420582,0.6875044703526303,42.29251008330505,32.00776029068287,0.040761293752161976,1.4323873039328632,3.334404922030373,2.88245754049629,9.540738811868986,1.3100013732910085,-1.1339269496047706,-1.0434984207153306,-4.428693950291873,2.3416971088612115,-2.736096185503598,0.6490993440729369,0.9189368774032687,85.55558224273075,50.525333314411114,1.6925977647882704,3,-0.1600017547607422,1.269998550415039,4.467498779296875,5.904996871948242,0.40999984741210227,3,0.020947757054356808,1.0124978840381373,57.709999084472656,-1.5646993353468897,56.47000122070313,1.5263249476311767,56.68000030517578,0.020947757054356808
7549,2017-03-17,58.93000030517578,59.7400016784668,58.33000183105469,58.459999084472656,3693900.0,0.01184750355122488,-2.863035889718024,0.8545429324455431,43.629350169046916,32.27818983822968,-0.8937178949929532,0.5940642734119734,2.511303533674422,2.3197810575351454,9.687084369331473,1.5,-1.4516322461973132,-0.23999977111816406,-3.504713795193652,3.024714252957324,-1.872356783155908,1.39235724091958,-3.0,78.74012909892078,42.86249026319828,1.6323570120377424,3,-0.8500003814697266,0.5799999237060547,3.684999465942383,5.214998245239258,0.3600006103515625,4,0.011708783694820202,-1.0310084396420582,58.2400016784668,1.0124978840381373,57.709999084472656,-1.5646993353468897,56.47000122070313,0.011708783694820202
7550,2017-03-20,60.40999984741211,60.43000030517578,58.27000045776367,58.75,2763000.0,0.025114534779772324,1.5411751506243758,3.5319053957535225,50.55038513554759,34.1794539470745,-2.5755908858160197,-0.9628674229741421,0.9255498808003608,0.9801957647511443,9.591115921883105,2.1599998474121094,-1.6135843523591547,1.2574996948242188,-1.974920905288002,4.489920294936439,-0.3587106052318916,2.873709994880329,-4.403799514770505,99.55554538302951,62.520220576266716,1.616210300056111,3,-2.229999542236328,-0.8999996185302734,2.1199989318847656,3.7349987030029297,-0.9500007629394531,0,-0.006621445570092033,-2.863035889718024,58.93000030517578,-1.0310084396420582,58.2400016784668,1.0124978840381373,57.709999084472656,-0.006621445570092033
7551,2017-03-21,60.22999954223633,60.68999862670898,59.9900016784668,60.38000106811523,2418400.0,-0.002979644191862918,-1.2222222222221997,-0.09036237329343559,42.33715838109313,35.95668315188376,-2.533461933596101,-0.8517389933570456,1.008096804948572,1.265222760550337,9.78662355161749,0.6999969482421804,-1.6740344020902853,1.0934993743896513,-2.1128581326660196,4.299856881445322,-0.5096793791381842,2.6966781279174867,-4.0468472106933575,89.021497965646,55.70488742530185,1.6031787535278372,3,-1.9200000762939453,-1.144998550415039,2.2749996185302734,3.914999008178711,-0.579998016357429,1,-0.012618268758249673,1.5411751506243758,60.40999984741211,-2.863035889718024,58.93000030517578,-1.0310084396420582,58.2400016784668,-0.012618268758249673
7552,2017-03-22,60.540000915527344,61.20000076293945,59.68000030517578,59.9900016784668,2892500.0,0.005146959582385868,-1.598286975602281,-3.66662428157283,49.066389138409264,38.48525354745416,-2.6818348078724767,-1.2253522699511308,0.6254462356320687,1.0572091444794012,9.907989713893421,1.5200004577636719,-1.7530915899493777,1.4040006637573228,-1.8014318936774458,4.609433221192091,-0.19871561496006507,3.0067169424747107,-4.086437806274411,82.98969933704906,49.14801430989433,1.6027162787173854,3,-1.9750003814697266,-1.4549999237060547,1.7524986267089844,3.6049976348876953,-1.170001983642571,2,-0.017178739672939147,-1.2222222222221997,60.22999954223633,1.5411751506243758,60.40999984741211,-2.863035889718024,58.93000030517578,-0.017178739672939147
7553,2017-03-23,59.15999984741211,60.31999969482422,59.02999877929688,60.25,2587000.0,-0.022794863680969835,1.0975632449129482,-1.9818212083590536,46.41806136380397,40.948049140029596,-1.146488903840151,0.09576397506341294,1.9429891375181967,2.5355618173936634,10.325678088758957,1.5100021362304616,-1.7704715383774499,0.06449966430663778,-3.1169433444195818,3.2459426730328573,-1.526221840056472,1.6552211686697476,-2.326721725864253,30.37540262628209,-6.6089376229889965,1.590721504363109,3,-0.5949993133544922,-0.07499885559082031,2.747500419616699,5.264997482299805,0.5499992370605469,3,-0.025016895639851322,-1.598286975602281,60.540000915527344,-1.2222222222221997,60.22999954223633,1.5411751506243758,60.40999984741211,-0.025016895639851322
7554,2017-03-24,58.9900016784668,59.79999923706055,58.86000061035156,59.18999862670898,1562400.0,-0.0028735322749117165,-3.0869586850878212,0.1834834130686545,45.23346646425517,42.83687838205324,-0.6164800401876462,0.21288234086297564,2.0150280734732178,2.730951680207241,10.396367973183636,0.9399986267089844,-1.556767293757261,-0.06499862670898438,-3.2292565641501625,3.0992593107321937,-1.6471275954295734,1.5171303420116047,-1.8073857456076112,24.573417942355114,-13.651623204228763,1.582128968720588,3,-0.4250011444091797,0.09499931335449219,2.9174985885620117,5.434995651245117,0.5799980163574219,4,-0.0057636911834841875,1.0975632449129482,59.15999984741211,-1.598286975602281,60.540000915527344,-1.2222222222221997,60.22999954223633,-0.0057636911834841875
7555,2017-03-27,58.06999969482422,58.52000045776367,57.81000137329102,58.29999923706055,1854600.0,-0.015595896888716432,1.1193939773509924,1.1500152590219375,43.70300869815247,44.628051246876865,0.5827063572232163,1.013134150290412,2.8553091112359965,3.730651124384515,10.955008564405645,1.1800003051757741,-1.3279645439590126,-0.8760005950927763,-4.0170393527037405,2.265038162518188,-2.446519973898255,0.6945187837127023,-0.5659929755586148,7.66956838774416,-33.05400701400116,1.5705193788054805,3,0.7800006866455078,1.0150012969970703,3.83750057220459,6.354997634887695,0.9799995422363281,0,0.02100914804743592,-3.0869586850878212,58.9900016784668,1.0975632449129482,59.15999984741211,-1.598286975602281,60.540000915527344,0.02100914804743592
7556,2017-03-28,59.06999969482422,59.22000122070313,57.66999816894531,58.349998474121094,2862300.0,0.01722059592311531,2.0392089398177644,-3.1304463204683795,56.8410476675857,46.67459745568881,-0.010838365457686905,-0.0866040965485908,1.833921461166966,2.8179306913460778,11.522521550998219,1.5500030517578196,-0.9261634330195747,0.1844993591308608,-2.894349033177569,3.263347751439291,-1.3549248370233542,1.7239235552850758,2.1300010681152344,39.6600707393483,-5.468362154005213,1.5394241961542148,3,0.1900005340576172,0.015001296997070312,2.83750057220459,5.354997634887695,-1.6599998474121094,1,0.006602325912701934,1.1193939773509924,58.06999969482422,-3.0869586850878212,58.9900016784668,1.0975632449129482,59.15999984741211,0.006602325912701934
7557,2017-03-29,60.02000045776367,60.72000122070313,58.77999877929688,59.06000137329102,1839600.0,0.016082626846918524,-1.5526276163228667,1.3333298012122141,62.38184089692218,48.906745323868485,-0.6690655703172652,-1.2428814763114104,0.84153790211397,1.9756708907922444,11.323579956529134,1.94000244140625,-0.5370791848129812,1.2250001907348604,-1.5840043709381106,4.0340047524078315,-0.17950209010162155,2.6295024715713424,1.1094002532958953,77.04917827750938,27.370951625631335,1.404502280836485,3,-0.5850009918212891,-0.9349994659423828,1.8874998092651367,4.404996871948242,-0.6899986267089844,2,-0.006164593953063124,2.0392089398177644,59.06999969482422,1.1193939773509924,58.06999969482422,-3.0869586850878212,58.9900016784668,-0.006164593953063124
7558,2017-03-30,59.31000137329102,60.41999816894531,59.09000015258789,60.36999893188477,5912900.0,-0.011829374859340103,1.293107870799736,-1.1041651765491343,64.89676500981811,51.26979141728751,0.23319784849179825,-0.6787311075897193,1.505188160092949,2.7784007735988965,11.181960260961494,1.3299980163574219,-0.10245136222517459,0.5855010986328182,-2.08756530414734,3.2585675014129762,-0.7510321027572573,1.9220343000228937,1.750211286926259,53.77054306226091,-1.9196695306761313,1.336533201390078,3,0.12499809265136008,-0.22500038146973367,2.5499992370605398,5.084997177124016,0.1699981689453054,3,0.001011592601661393,-1.5526276163228667,60.02000045776367,2.0392089398177644,59.06999969482422,1.1193939773509924,58.06999969482422,0.001011592601661393
7559,2017-03-31,59.81999969482422,60.38000106811523,59.31000137329102,59.43000030517578,2652700.0,0.008598858703835033,-2.3968392370572524,-0.36792479990787125,65.27237238574465,52.90556777842051,-0.15341029863935063,-1.258780866851474,0.946719365705377,2.3187355314803213,11.772832180361629,1.0699996948242045,0.16816472496846302,1.0989994049072251,-1.5678175333217865,3.765816343136237,-0.23440906420727714,2.4324078740217274,1.172408675567624,70.49178277509552,9.011985491417107,1.3334084691145056,3,-0.38500022888183594,-0.7349987030029297,1.845001220703125,4.379999160766602,-1.220001220703125,4,-0.0018388600954988288,1.293107870799736,59.31000137329102,-1.5526276163228667,60.02000045776367,2.0392089398177644,59.06999969482422,-0.0018388600954988288
7560,2017-04-03,59.68999862670898,60.04999923706055,59.58000183105469,59.81999969482422,1908900.0,-0.0021732040919165696,-1.6857404440375372,-0.33333659376346747,65.78429982919877,55.51080571709892,-0.1522976921007384,-1.2130248674427193,1.0250952078672029,2.4892444556348963,12.769674108449635,0.4699974060058594,0.3726934865711513,0.9829984664916935,-1.659035006485965,3.625031939469352,-0.3380182699971357,2.3040152029805228,1.2359615396539354,66.22945693773882,-0.9176852182550874,1.3210167364888294,4,-0.25499916076659446,-0.6049976348876882,1.4550018310546946,4.319999694824226,0.3800010681152415,0,-0.002010369151375091,-2.3968392370572524,59.81999969482422,1.293107870799736,59.31000137329102,-1.5526276163228667,60.02000045776367,-0.002010369151375091
7561,2017-04-04,60.1500015258789,60.2599983215332,59.06000137329102,59.70000076293945,1831100.0,0.0077065322458240715,2.5821106271528813,-3.461515889550506,62.951172714969374,57.05355944782782,-0.6982724853369007,-1.7020090519654758,0.5358012363848204,2.0704404540049453,13.604944697550684,1.1999969482421804,0.5366430579837242,1.406001281738277,-1.29749677975974,4.109499343236294,0.054252250989264894,2.757750312487289,0.7108394005356615,70.61860940695223,5.0869553252283595,1.3517490307490092,4,-0.9550018310546804,-1.06500053405761,0.9949989318847727,3.859996795654304,-0.8199996948242116,1,-0.018287651885513068,-1.6857404440375372,59.68999862670898,-2.3968392370572524,59.81999969482422,1.293107870799736,59.31000137329102,-0.018287651885513068
7562,2017-04-05,60.36000061035156,61.83000183105469,60.11999893188477,60.63999938964844,1951700.0,0.0034912565111460125,-3.4999949806756665,-0.622218454626382,61.64834284981289,58.745812946273254,-1.0465451565096728,-1.795345645880147,0.25772751939757654,1.9010442697731378,13.803071547351148,1.7100028991699148,0.508924419761513,1.4835002899169893,-1.265986046092081,4.23298662592606,0.10875712191245412,2.8582434579215246,-2.69000244140625,46.93137264352954,-15.403661920974855,1.3747431680045337,4,-0.6100006103515625,-1.2749996185302734,0.7849998474121094,3.3999977111816335,-2.1000022888183594,2,-0.04887343825562418,2.5821106271528813,60.1500015258789,-1.6857404440375372,59.68999862670898,-2.3968392370572524,59.81999969482422,-0.04887343825562418
7563,2017-04-06,60.93999862670898,61.11000061035156,60.47999954223633,60.68999862670898,1403300.0,0.00960897963042684,1.1355824809589181,-0.8928610354223433,61.179076453053526,60.51754738947307,-1.5058539953685113,-2.2098374469951736,-0.41466788168656166,1.359526194517045,13.434175888169092,0.75,0.6147394018248065,1.886498451232903,-0.9180037328503232,4.691000635316129,0.48424735919129347,3.2887495432745126,-3.186800384521476,67.86992573047276,7.29566299876808,1.4022510920416122,4,-1.1899986267089773,-2.059997558593743,0.32250213623047586,2.0699996948242188,-2.930000305175774,3,-0.026419376959891383,-3.4999949806756665,60.36000061035156,2.5821106271528813,60.1500015258789,-1.6857404440375372,59.68999862670898,-0.026419376959891383
7564,2017-04-07,61.27999877929688,62.0,60.61999893188477,61.02000045776367,1168800.0,0.005579260916472872,-1.603772226880647,1.039993286132841,55.54139285490406,61.83292340688992,-1.6615912908689978,-2.272559162766264,-0.8289006608884364,1.072029734551414,12.988269199352226,1.3800010681152273,0.6177588093057906,1.9764986038208079,-0.674214921398729,4.627212129040345,0.6511418412110359,3.30185536643058,-3.4452644653320377,75.51015112176823,19.04608318088428,1.3253567626097695,4,-1.4449996948242259,-2.3149986267089915,-0.01749801635742898,1.729999542236314,-3.779998779296882,4,-0.029373356281277796,1.1355824809589181,60.93999862670898,-3.4999949806756665,60.36000061035156,2.5821106271528813,60.1500015258789,-0.029373356281277796
7565,2017-04-10,61.709999084472656,62.20000076293945,61.36999893188477,61.4900016784668,1383100.0,0.007016976399174535,-2.608680869413865,0.8461493316900454,59.13579706193041,62.0878955618171,-1.6996998926264695,-2.4310439630242655,-1.3293451424154341,0.691978042053897,12.514893118200918,0.920001983642571,0.7743182605293271,2.154998970031741,-0.40041968798488625,4.7104176280483685,0.8772896410234239,3.4327082990400584,-3.708654143066404,84.3948479709208,30.72516169756355,1.2777093290083141,4,-1.2199993133544922,-2.644998550415039,-0.4474983215332031,1.2999992370605398,-4.279998779296875,0,-0.050397028949788036,-1.603772226880647,61.27999877929688,1.1355824809589181,60.93999862670898,-3.4999949806756665,60.36000061035156,-0.050397028949788036
7566,2017-04-11,60.86999893188477,61.81000137329102,60.52000045776367,61.81000137329102,1348800.0,-0.013612059067413695,1.7446756704110273,-4.272788749978325,51.91192338073198,60.92457139335153,-0.6453879446709223,-1.3117601353636061,-0.5300602731040556,1.5451360431772017,11.605256566239186,1.2900009155273509,0.9535029552652077,1.0949989318847742,-1.0699022415911301,3.2599001053606784,0.012548345146825568,2.1774495186227227,-2.6167346411865253,36.05766056560186,-13.328912689716013,1.0824505867379515,4,-0.23999786376953836,-1.8049983978271555,0.29000186920165305,2.0799999237060476,-3.7399978637695455,1,-0.013142750962683247,-2.608680869413865,61.709999084472656,-1.603772226880647,61.27999877929688,1.1355824809589181,60.93999862670898,-0.013142750962683247
7567,2017-04-12,60.34000015258789,61.45000076293945,60.20000076293945,60.7400016784668,1757100.0,-0.008707060762231378,-2.67646893828047,0.42553243295889875,57.58355070900426,60.11199202659443,-0.07288866087349533,-0.6056792623797236,-0.08839471959792888,2.082949299278056,11.583119799438618,1.25,1.2312640011322742,0.43350009918212606,-1.5116118468447581,2.3786120452090103,-0.539055873831316,1.4060560721955682,-1.8499316735551687,6.999969482421875,-42.94110292343936,0.9725559730134405,4,0.29000091552734375,-1.2749996185302734,0.7599992752075195,2.5499973297119,-2.1199989318847585,2,-0.0167384540765515,1.7446756704110273,60.86999893188477,-2.608680869413865,61.709999084472656,-1.603772226880647,61.27999877929688,-0.0167384540765515
7568,2017-04-13,59.459999084472656,60.4900016784668,59.29999923706055,60.20000076293945,1482300.0,-0.01458404152949766,-1.2452847163992184,1.8499971389879646,52.76794648461563,58.72261137091343,0.9282416915542484,0.3904245399489099,0.7073451542174496,2.96476896417731,11.743897482871777,1.19000244140625,1.2620588450178403,-0.5075008392334013,-2.30335359901013,1.2883519205433274,-1.4054272191217692,0.3904255406549666,-0.7473346684055286,5.517233214683157,-45.6650201256826,0.8979263798883655,4,1.1700019836425781,-0.39499855041503906,0.8150014877319336,2.2800025939941406,-1.4599990844726562,3,-0.02018164785429366,-2.67646893828047,60.34000015258789,1.7446756704110273,60.86999893188477,-2.608680869413865,61.709999084472656,-0.02018164785429366
7569,2017-04-17,59.61999893188477,59.70000076293945,59.11999893188477,59.459999084472656,2120200.0,0.0026908821035265262,2.624971688104191,-0.21621551959668361,60.02586888001373,58.08278570989286,0.823486660810623,0.30015734165818486,0.4686865519528638,2.8134443955827138,12.30498513740916,0.5800018310546804,1.148912861286405,-0.3820009231567312,-2.119495214910309,1.3554933685968464,-1.25074806903352,0.48674622272005763,-0.6980943350053082,16.233756582825983,-38.781505288980576,0.8687471458767898,4,1.0100021362304616,-0.5549983978271555,0.19500064849852805,1.660001754760735,-1.9500007629394602,0,-0.02700437167385694,-1.2452847163992184,59.459999084472656,-2.67646893828047,60.34000015258789,1.7446756704110273,60.86999893188477,-0.02700437167385694
7570,2017-04-18,60.0099983215332,60.45000076293945,59.09000015258789,59.1500015258789,2517000.0,0.006541418930483323,-1.7755127461551337,5.374985098824401,56.601114941882116,57.377223735105396,0.5404912233388259,-0.12790333689986255,0.020991741392137442,2.4159542952392172,12.599750120693514,1.3600006103515625,1.072280664433741,0.027998542785645952,-1.6988976925738228,1.7548947781451147,-0.835449574894092,0.8914466604653839,2.19000244140625,33.82344691402341,-22.1784957671414,0.8634481176797348,4,0.6350021362304688,-0.9449977874755859,-0.5674972534179688,1.0000038146972656,-3.079998016357422,1,-0.04182633547304315,2.624971688104191,59.61999893188477,-1.2452847163992184,59.459999084472656,-2.67646893828047,60.34000015258789,-0.04182633547304315
7571,2017-04-19,59.47000122070313,60.13999938964844,59.31999969482422,59.90999984741211,2940700.0,-0.008998452190196238,-1.2162103646120617,-0.5116282164449426,45.90164214021159,55.627590322927475,1.0883366587507552,0.3712725883111361,0.5013094407812915,2.9524298105088107,12.735481405263648,0.8199996948242188,0.9372931041632881,-0.47399864196776775,-2.211332906983017,1.2633356230474817,-1.3426657744753925,0.394668490539857,2.667799530029292,16.10173601008662,-35.69961480059013,0.8686671325076246,4,1.1749992370605398,-0.4050006866455149,-0.0625000000000071,1.5050010681152273,-4.6300010681152415,2,-0.034303024611628374,-1.7755127461551337,60.0099983215332,2.624971688104191,59.61999893188477,-1.2452847163992184,59.459999084472656,-0.034303024611628374
7572,2017-04-20,59.5,59.97999954223633,59.36999893188477,59.68999862670898,1945000.0,0.0005044354915269,-1.7111092273132402,0.4318164084513056,51.575445981500856,54.56052027053274,1.0320487567492336,0.27338102926100305,0.42106551341734644,2.9121822564340363,12.541583455458976,0.6100006103515554,0.8047419818632378,-0.39199981689453267,-2.1164315422196793,1.332431908430614,-1.254215679557106,0.47021604576804066,2.5768447387695304,29.285671467730424,-21.346779911927385,0.8622158626625737,4,1.1450004577636719,-0.14999961853027344,-0.3249998092651367,1.3650016784667969,-4.049999237060547,3,-0.03983191482159287,-1.2162103646120617,59.47000122070313,-1.7755127461551337,60.0099983215332,2.624971688104191,59.61999893188477,-0.03983191482159287
7573,2017-04-21,57.68000030517578,59.61000061035156,57.68000030517578,58.959999084472656,3399300.0,-0.030588230165112917,-2.015628352764466,6.736884373682666,35.42234020880021,52.3250699765212,2.6160975367102566,2.0836475082184904,2.175083167415636,4.71316196024825,12.71928155692183,1.9300003051757812,0.635179762876362,-2.1379995346069336,-4.104696238004372,-0.17130283120949485,-3.1213478863056565,-1.1546511829082107,4.337107541870118,0.0,-46.132576279310506,0.9833483516987207,4,2.260000228881836,2.0799999237060547,1.2674999237060547,3.1850013732910156,-2.6100006103515625,4,0.009362013049068807,-1.7111092273132402,59.5,-1.2162103646120617,59.47000122070313,-1.7755127461551337,60.0099983215332,0.009362013049068807
7574,2017-04-24,58.6500015258789,58.95000076293945,57.86000061035156,58.209999084472656,3070100.0,0.016816942017527703,1.0961522943183069,-0.34375223517630515,43.643046778561384,50.60365327836909,1.3787932810047039,1.1456040156542002,1.1522347409911617,3.73932813407378,13.045744433294338,1.2700004577636719,0.48211384210537744,-1.150998306274424,-3.153384500474516,0.851387887925668,-2.1521914033744736,-0.14980520917437445,3.193622019492196,35.018088823214036,-8.2182515654046,1.0011930971000467,4,1.0949993133544993,1.2849979400634837,0.14499855041504617,2.2150001525878977,-3.5,0,-0.011082719675498898,-2.015628352764466,57.68000030517578,-1.7111092273132402,59.5,-1.2162103646120617,59.47000122070313,-0.011082719675498898
7575,2017-04-25,59.290000915527344,59.52999877929688,56.09000015258789,56.81000137329102,4597400.0,0.01091218027276697,1.3243271108132602,5.636331321958738,44.85645136120015,49.819711942865545,0.4016553815018611,0.634206487893664,0.4628339817265825,3.1117928569243105,14.021162708094565,3.4399986267089915,0.2951961049950569,-0.5719989776611314,-2.4207939197144057,1.276795964392143,-1.4963964486877686,0.35239849336550577,2.387077700235942,79.01237940138441,37.61875986542871,0.9243974710266382,4,-0.5200004577636719,-0.14500045776367188,-0.49500083923339844,1.5750007629394531,-3.7600021362304616,1,-0.027323371927251427,1.0961522943183069,58.6500015258789,-2.015628352764466,57.68000030517578,-1.7111092273132402,59.5,-0.027323371927251427
7576,2017-04-26,59.459999084472656,59.81000137329102,58.11000061035156,58.38000106811523,3784300.0,0.0028672316802207387,-1.0987677577807011,0.4354831514942736,44.59133182579287,48.37613206695317,0.011862663040517418,0.5216704993276977,0.24729270533413938,2.8939003105418806,15.027696679076197,1.7000007629394602,0.1418868159577329,-0.4215007781982436,-2.2431506009324664,1.4001490445359792,-1.3323256895653586,0.48932413316887136,1.881854823500106,86.63237688038127,44.04154300939943,0.910824911367112,4,-1.1699981689453125,-0.3149986267089844,-0.6149988174438477,1.2350006103515625,-4.509998321533203,2,-0.04254959331066588,1.3243271108132602,59.290000915527344,1.0961522943183069,58.6500015258789,-2.015628352764466,57.68000030517578,-0.04254959331066588
7577,2017-04-27,59.6500015258789,59.66999816894531,58.27000045776367,58.83000183105469,3989100.0,0.003195466604974495,2.255835203733111,0.7592603712272282,41.86634507102891,47.16484302099909,-0.3199558580227162,0.31887636321526713,-0.0011686397781645042,2.661891301762104,15.119666940898568,1.3999977111816406,-0.09655558696101707,-0.212998390197761,-2.0362402957222585,1.6102435153267365,-1.1246193429600098,0.6986225625644877,1.3767411567707697,95.69893024438628,53.97979979468703,0.91162095276225,4,-1.3800010681152273,-0.5050010681152273,-0.9525012969970632,0.9949989318847727,-4.920001983642571,3,-0.08063707041489698,-1.0987677577807011,59.459999084472656,1.3243271108132602,59.290000915527344,1.0961522943183069,58.6500015258789,-0.08063707041489698
7578,2017-04-28,59.36999893188477,60.099998474121094,59.15999984741211,60.0099983215332,3082500.0,-0.004694091983763804,1.2926804305957442,-0.7804873510174062,37.86531063127667,44.702558771139415,-0.06041571323610384,0.636223815495093,0.21591609994745653,2.8770753259227675,15.084658336311218,0.9399986267089844,-0.22669410135387835,-0.49600086212157635,-2.3156055077594075,1.3236037835162549,-1.4058031849404884,0.4138014606973357,1.3605391989611917,81.79551501764197,42.51863887148748,0.9098023228189147,4,-1.0999984741211009,-0.22499847412110086,-0.5449981689453196,0.9550018310546733,-3.770000457763679,4,-0.06602658311385079,2.255835203733111,59.6500015258789,-1.0987677577807011,59.459999084472656,1.3243271108132602,59.290000915527344,-0.06602658311385079
7579,2017-05-01,59.709999084472656,59.93999862670898,59.1500015258789,59.36999893188477,2191100.0,0.0057268007192987636,-1.0256466687207109,-0.531250745058765,37.14652754623721,42.54093794940109,-0.43170518665939994,0.3031002608271649,-0.17467695355415458,2.4574489043796177,15.050196466144536,0.7899971008300781,-0.37478215710296325,-0.15050067901611186,-1.9713553234107124,1.6703539653784887,-1.0609280012134121,0.7599266431811884,0.742106767677825,90.27432536432278,54.362161955191155,0.9104273221972987,5,-1.5949993133544922,-0.5649986267089844,-0.8849983215332031,0.23000144958496094,-5.430000305175774,0,-0.07770891744754771,1.2926804305957442,59.36999893188477,2.255835203733111,59.6500015258789,-1.0987677577807011,59.459999084472656,-0.07770891744754771
7580,2017-05-02,59.56999969482422,59.959999084472656,59.27000045776367,59.77999877929688,2578400.0,-0.002344655699129672,1.4210491092342492,-0.6176440889048795,40.819211855306456,41.97622347330053,-0.4030704047150664,0.45708359895031947,-0.07375562198830465,2.506938578346862,15.007352191658102,0.6899986267089844,-0.4233732835865922,-0.2845001220703125,-2.1085084286148685,1.5395081844742435,-1.1965042753425905,0.6275040312019655,0.6203798153525071,73.36686692251364,35.92513249107452,0.9120041532722771,5,-1.4750003814697266,-0.4249992370605469,-0.7449989318847656,0.37000083923339844,-5.229999542236328,1,-0.07419839166675968,-1.0256466687207109,59.709999084472656,1.2926804305957442,59.36999893188477,2.255835203733111,59.6500015258789,-0.07419839166675968
7581,2017-05-03,59.04999923706055,59.790000915527344,58.38999938964844,59.27999877929688,3066600.0,-0.008729233849716689,1.239995605482161,1.095240690281559,40.876937968811156,40.78750036077945,0.05709117337129044,0.9385702408460403,0.40708855595364213,2.9444620321671806,15.641428096486553,1.4000015258789062,-0.568707117153231,-0.7495004653930692,-2.6021048687186976,1.1031039379325591,-1.6758026670558834,0.17680173626974494,0.9099998474121094,42.622930316036545,1.2755550522564931,0.926302201662814,5,-0.9549999237060547,0.095001220703125,-0.08249855041503906,0.8900012969970703,-3.5200004577636648,2,-0.059610508098947856,1.4210491092342492,59.56999969482422,-1.0256466687207109,59.709999084472656,1.2926804305957442,59.36999893188477,-0.059610508098947856
7582,2017-05-04,57.40999984741211,58.540000915527344,56.9000015258789,58.45000076293945,3235300.0,-0.027773063689036426,1.688520899517234,4.521752110526787,36.90932467174344,40.952720856662026,1.53038272909248,2.473024524928192,1.9880674119204613,4.496879766908734,15.6054509234967,2.1499977111816477,-0.7580656377175501,-2.241999816894534,-4.357760358102219,-0.12623927568684934,-3.299880087498373,-1.1841195462906953,2.549999237060547,15.937462747061677,-28.705303757626563,1.057880270603841,5,0.6849994659423828,1.7350006103515625,1.7625007629394531,2.530000686645508,-1.25,3,-0.0428496619232015,1.239995605482161,59.04999923706055,1.4210491092342492,59.56999969482422,-1.0256466687207109,59.709999084472656,-0.0428496619232015
7583,2017-05-05,59.33000183105469,59.47000122070313,57.4000015258789,57.59000015258789,3052900.0,0.033443685572995596,1.0495041838910277,-1.6730770641528812,48.48802348166891,41.49105160145175,-0.14634222413755538,0.4492547376346181,0.04883654013394079,2.491428420012028,15.267673271578253,2.069999694824233,-0.7787884744655145,-0.24149799346923828,-2.271703555531886,1.7887075685934093,-1.256600774500562,0.7736047875620855,0.45999908447265625,79.41183803729935,29.887694149173583,1.015102781031324,5,-1.2350025177001953,-0.18500137329101562,-0.07000160217285156,0.6099987030029297,-2.2600021362304688,4,-0.07753248182794781,1.688520899517234,57.40999984741211,1.239995605482161,59.04999923706055,1.4210491092342492,59.56999969482422,-0.07753248182794781
7584,2017-05-08,59.47999954223633,59.7599983215332,58.72999954223633,59.13999938964844,1925500.0,0.002528193267358425,1.2888919971686397,0.19540219805275238,47.16578146636169,41.74764383535859,-0.18575769564456124,0.16600237287420327,-0.11356302016574205,2.2556667867629088,14.315326235805745,1.029998779296875,-0.847952053658446,-0.0015003204345731547,-1.8656012452842532,1.8626006044151069,-0.9335507828594132,0.9305501419902669,-3.3899993896484375,84.31372793457668,31.448470598923855,0.9320504624248385,5,-0.9799995422363281,-0.33499908447265625,-0.2199993133544922,0.46000099182128906,-3.3699989318847656,0,-0.06523202921950377,1.0495041838910277,59.33000183105469,1.688520899517234,57.40999984741211,1.239995605482161,59.04999923706055,-0.06523202921950377
7585,2017-05-09,58.599998474121094,59.41999816894531,58.56999969482422,59.29999923706055,1936800.0,-0.014794907109747957,-1.236843029880188,-2.058824849375624,45.51082287211589,41.84980950717226,0.6549482799870674,0.8443541723238113,0.7290477211818001,3.0456723515392667,13.2379076619337,0.9099998474121094,-0.6520737528267375,-0.726001358032228,-2.3043331857438716,0.8523304696794156,-1.5151672718880462,0.06316455582359026,-2.436598358154299,58.82343623778383,1.2538151534246538,0.78916591385582,5,-0.09999847412109375,0.5450019836425781,0.6600017547607422,1.3400020599365234,-2.279998779296875,1,-0.0737201332305838,1.2888919971686397,59.47999954223633,1.0495041838910277,59.33000183105469,1.688520899517234,57.40999984741211,-0.0737201332305838
7586,2017-05-10,60.06999969482422,60.4900016784668,58.79999923706055,59.15999984741211,2343100.0,0.025085345716387764,-1.0736212686785476,-1.2999983651315252,52.56064440593571,43.038064988828566,-0.803970843276808,-0.725869701619132,-0.7630002894921475,1.5171011000648633,12.580007537498911,1.8900032043457031,-0.5482233106165921,0.7839998245239244,-0.6648092391348399,2.2328088881826886,0.059595292694545776,1.508404356353303,-3.8346676147460954,88.30078089718702,26.031750206423595,0.7244045318293808,5,-1.3749980926513672,-0.9249992370605469,-0.8099994659423828,-0.12999916076660156,-2.779998779296875,2,-0.09538870603207339,-1.236843029880188,58.599998474121094,1.2888919971686397,59.47999954223633,1.0495041838910277,59.33000183105469,-0.09538870603207339
7587,2017-05-11,59.33000183105469,60.77000045776367,59.2599983215332,60.47000122070313,1804100.0,-0.012318925712151985,-1.3593665250070035,-1.252746792090588,58.20896032260565,45.29847051008734,-0.12755195624182392,-0.06895331055291365,-0.10407148865916582,2.1838912965988584,12.092508456556777,1.5100021362304688,-0.515534897742107,0.09450187683105327,-1.2674233344996964,1.4564270881618029,-0.5864607288343251,0.7754644824964316,-2.9244829670410155,57.27005688088981,-12.343710173729264,0.6809626056653749,5,-0.49500083923339844,-0.18500137329101562,-0.1900014877319336,0.6099987030029297,-2.7800025939941406,3,-0.06404859151325348,-1.0736212686785476,60.06999969482422,-1.236843029880188,58.599998474121094,1.2888919971686397,59.47999954223633,-0.06404859151325348
7588,2017-05-12,58.2599983215332,59.5099983215332,57.52000045776367,59.1500015258789,4096300.0,-0.01803477964771305,1.4720519558062888,0.780704983201927,48.07880295990289,46.51316777827242,0.85874593273833,0.9555301732968715,0.9065420672959874,3.157116052689709,12.719952525460423,1.9899978637695312,-0.5201752068459484,-0.915501594543457,-2.3400750169606965,0.5090718278737825,-1.6277883057520768,-0.20321488333483728,-1.5926105618945314,22.7691650390625,-49.10484742498318,0.7122867112086204,5,0.5750026702880859,0.8850021362304688,1.1575021743774414,1.680002212524414,-2.789997100830071,4,-0.0360452889567785,-1.3593665250070035,59.33000183105469,-1.0736212686785476,60.06999969482422,-1.236843029880188,58.599998474121094,-0.0360452889567785
7589,2017-05-15,58.0099983215332,59.56000137329102,58.0,59.47000122070313,2222800.0,-0.00429110894614626,-1.1081106159449337,1.640446789450921,43.44261366012551,46.80465686769677,0.9412206045727487,1.1370243762034278,1.1197801332411146,3.318439299246407,13.510217356097384,1.5600013732910227,-0.5261169133444881,-1.0850015640258803,-2.583836502017526,0.41383337396576536,-1.8344190330217032,-0.3355840950300575,-1.0964538000070334,15.076857346754807,-53.58526797421378,0.7494174689958227,5,0.8250026702880859,1.1350021362304688,1.305002212524414,1.930002212524414,-3.1599998474121094,0,-0.016204079536407456,1.4720519558062888,58.2599983215332,-1.3593665250070035,59.33000183105469,-1.0736212686785476,60.06999969482422,-0.016204079536407456
7590,2017-05-16,57.5,58.41999816894531,57.45000076293945,58.41999816894531,2879200.0,-0.008791558977582214,1.1086942099414525,0.6301344808755989,40.297040098864784,46.74022377103606,1.2591203781508185,1.5276624260260832,1.5837532515038575,3.7451559635569325,13.930176719811922,0.9699974060058594,-0.4904402615254497,-1.4694999694824205,-3.0630859443916236,0.12408600542678272,-2.266292956937022,-0.6727069820278189,-0.35506812229957774,1.5060012547137942,-62.20275796467487,0.7967929874546,5,1.335000991821289,1.6450004577636719,1.8999996185302734,2.440000534057617,-2.979999542236328,1,-0.02417390242866846,-1.1081106159449337,58.0099983215332,1.4720519558062888,58.2599983215332,-1.3593665250070035,59.33000183105469,-0.02417390242866846
7591,2017-05-17,57.43000030517578,58.099998474121094,57.040000915527344,57.5,3420300.0,-0.0012173859969429879,-1.4941163798906751,0.07608677624268158,38.87775313642164,46.95893804488918,1.201508475633915,1.514651160825352,1.6240186805870422,3.7347729572924777,14.453809819765354,1.05999755859375,-0.483030061960541,-1.4374996185302749,-3.152705897942333,0.2777066608817833,-2.295102758236304,-0.5798964788242458,3.3400001525878906,10.455748994934531,-47.173800270511286,0.8576031397060275,5,1.4750003814697266,1.5200004577636719,2.3474998474121094,2.510000228881836,-3.4399986267089844,2,-0.019327887941026578,1.1086942099414525,57.5,-1.1081106159449337,58.0099983215332,1.4720519558062888,58.2599983215332,-0.019327887941026578
7592,2017-05-18,57.13000106811523,58.06000137329102,57.040000915527344,57.040000915527344,2080000.0,-0.005223737340525836,-21.66663840969795,-1.2857220708445851,38.80001068115227,45.88249217816511,1.628910352585386,1.7159709799308658,1.9449890688780798,3.940332584707221,15.005740703102466,1.020000457763679,-0.5257909413501807,-1.6189989089965877,-3.4721430900120893,0.23414527201891389,-2.545570999504342,-0.6924268184888334,3.56539939880372,3.5714339777442836,-48.89447274799708,0.9265720905077512,5,1.7749996185302805,1.6399993896484446,2.7174997329711985,2.724998474121101,-3.430000305175774,3,0.0028006274185319313,-1.4941163798906751,57.43000030517578,1.1086942099414525,57.5,-1.1081106159449337,58.0099983215332,0.0028006274185319313
7593,2017-05-19,58.22000122070313,58.31000137329102,57.2599983215332,57.43000030517578,2620700.0,0.019079295155067788,1.1649520213937221,8.777773068283738,43.06977737781618,45.42738061277116,0.4077807754195959,0.704627226224666,0.8990520210701405,2.772130016620558,15.969704332435692,1.1800003051757955,-0.5114679877614634,-0.5559988021850515,-2.358609790110137,1.2466121857400339,-1.4573042961475906,0.34530669177748763,2.4022912551879827,46.82540042960765,-0.822552701274418,0.9013054939625422,5,0.6849994659423757,0.20999908447264914,1.6274995803832937,1.634998321533196,-4.850002288818359,4,-0.02868433439758722,-21.66663840969795,57.13000106811523,-1.4941163798906751,57.43000030517578,1.1086942099414525,57.5,-0.02868433439758722
7594,2017-05-22,58.0,58.599998474121094,57.40999984741211,58.56999969482422,1868600.0,-0.003778791069913301,2.7777898879806235,-0.72151776487971,42.751618516248584,45.12080235100813,0.4422763752235568,0.920636662680991,1.1975749590903604,2.9019559230284884,16.88871554851477,1.1899986267089844,-0.32723989654326147,-0.7434999465942411,-2.5788175350921136,1.0918176419036314,-1.6611587408431774,0.17415884765469514,2.5506466446838374,61.53849915880903,16.435622312189544,0.9176587942489377,5,0.9050006866455078,0.43000030517578125,1.8475008010864258,1.8549995422363281,-4.5,0,-0.043620668608566726,1.1649520213937221,58.22000122070313,-21.66663840969795,57.13000106811523,-1.4941163798906751,57.43000030517578,-0.043620668608566726
7595,2017-05-23,57.66999816894531,58.11000061035156,57.27999877929688,57.849998474121094,1269800.0,-0.005689686742322175,1.3714182951684248,0.31579017815315014,43.51503452766069,44.11573458675535,0.7001083301239959,1.1837400793326651,1.5909875874343413,3.152360485911359,16.733671258475646,0.8300018310546804,-0.40177120876732175,-0.9925016403198228,-2.8688013528396823,0.8837980722000367,-1.930651496579749,-0.0543517840598966,2.810435561155394,40.384502523572905,-4.824201223146943,0.9381498562599285,5,1.2350025177001953,0.7600021362304688,2.1775026321411133,2.1850013732910156,-4.149997711181641,1,-0.04889890383840445,2.7777898879806235,58.0,1.1649520213937221,58.22000122070313,-21.66663840969795,57.13000106811523,-0.04889890383840445
7596,2017-05-24,56.93000030517578,58.1500015258789,56.84000015258789,57.81000137329102,2024300.0,-0.012831591594674507,-1.471697502096268,4.888886534141522,47.53593706612233,42.929843113812765,1.0592478221250516,1.817671369777642,2.3938747358544745,3.8074902372472224,16.910802475088712,1.3100013732910085,-0.503163372696207,-1.6059995651245131,-3.5937453208547225,0.38174619060569626,-2.5998724429896214,-0.6121266872594049,3.481624768633459,5.113649910159459,-41.98843243561672,0.9938728778651055,5,1.2700004577636719,1.5,2.9250001907348633,2.5799999237060547,-2.420001983642578,2,-0.04233268636032317,1.3714182951684248,57.66999816894531,2.7777898879806235,58.0,1.1649520213937221,58.22000122070313,-0.04233268636032317
7597,2017-05-25,54.84000015258789,57.08000183105469,54.7599983215332,56.79999923706055,4413700.0,-0.03671175375697089,-1.1886797205917812,2.227268983514441,27.346106217956702,40.626210142485405,2.7327386709889367,3.7195448474714823,4.483799876237512,5.795615643452962,17.502203395755515,2.3200035095214844,-0.582325954052699,-3.4554996490478516,-5.969899910862203,-0.9410993872334998,-4.712699779955024,-2.1982995181406793,5.428759924372493,2.083380934263033,-39.24088687768325,1.2572001309071743,5,2.3199996948242188,2.924999237060547,5.015000343322754,4.670000076293945,2.8400001525878906,3,-0.015499607435376372,-1.471697502096268,56.93000030517578,1.3714182951684248,57.66999816894531,2.7777898879806235,58.0,-0.015499607435376372
7598,2017-05-26,55.45000076293945,55.63999938964844,54.75,54.9000015258789,2353600.0,0.011123278786547841,-1.094110572068413,-0.28061198671862286,30.568959923249977,39.19580417172146,1.8799151619360188,2.9521693575742134,3.8637247856719767,5.085295168022839,18.505300961412633,0.8899993896484375,-0.8691362917330636,-2.6494991302490263,-5.410295671676373,0.11129741117832026,-4.029897400962703,-1.2691008595353495,4.488233608695296,18.18184520447776,-16.97318853097827,1.3803982707136737,5,1.2249984741210938,2.309999465942383,4.547499656677246,4.059999465942383,-18.200000762939453,4,-0.031559963497234556,-1.1886797205917812,54.84000015258789,-1.471697502096268,56.93000030517578,1.3714182951684248,57.66999816894531,-0.031559963497234556
7599,2017-05-30,55.06999969482422,55.6500015258789,54.61999893188477,55.16999816894531,2319000.0,-0.006853039907786851,-1.0600051879882821,-0.18181565970078625,32.117539022371105,38.286970718777724,2.0104394197009015,3.127055665279684,4.206783892717098,5.366218998453469,19.578292819370397,1.0300025939941264,-1.2086422150776386,-2.7975002288818374,-5.760861493248704,0.16586103548502962,-4.279180861065271,-1.3158195966984039,4.453175927079748,12.747887599433158,-18.61131096753825,1.4816806321834344,5,1.539999008178711,2.625,4.780000686645508,4.440000534057617,-18.060001373291016,1,-0.0308698160951546,-1.094110572068413,55.45000076293945,-1.1886797205917812,54.84000015258789,-1.471697502096268,56.93000030517578,-0.0308698160951546
7600,2017-05-31,55.1500015258789,55.41999816894531,54.209999084472656,54.349998474121094,3906100.0,0.0014527298256403753,-1.2407352463301262,-8.000152590218896,20.99058831785416,36.29950796115911,1.7456032234228616,2.844794412746232,4.042295957178631,5.192986168626476,20.799388739614027,1.2099990844726562,-1.3650683076280785,-2.4964984893798885,-5.582004344036626,0.5890073652768493,-4.039251416708261,-0.9537455620515161,3.8828564270231496,23.857915201462227,-0.28622310883337576,1.5427529273283704,5,1.2549972534179759,2.339998245239265,4.6899986267089915,4.359998703002937,-17.24000167846679,2,-0.029918431191785944,-1.0600051879882821,55.06999969482422,-1.094110572068413,55.45000076293945,-1.1886797205917812,54.84000015258789,-0.029918431191785944
7601,2017-06-01,55.52999877929688,55.52999877929688,54.31999969482422,55.1500015258789,2748800.0,0.006890249191374487,5.368462264340153,0.47499475481129055,26.600974344760346,34.94405947933779,1.1932283447922387,2.3057851428635203,3.586289115742929,4.727248260669846,21.419157373868636,1.2099990844726634,-1.4548680076708251,-1.9405012130737234,-5.089833391435974,1.2088309652885272,-3.515167302254852,-0.36583512389259454,2.924116109393637,45.99297671043177,24.96339825347234,1.5746660891811266,6,0.8749999999999929,1.960000991821282,3.4275016784667898,3.980001449584954,-18.299999237060554,3,-0.03619662102860688,-1.2407352463301262,55.1500015258789,-1.0600051879882821,55.06999969482422,-1.094110572068413,55.45000076293945,-0.03619662102860688
7602,2017-06-02,54.95000076293945,55.13999938964844,54.25,55.0099983215332,2309900.0,-0.010444769117727182,4.5625014901175405,-0.15788945328969234,28.309313564228546,33.304007944494714,1.5996987564908807,2.8375177270782643,4.071976963598253,5.228758811920443,21.203212363401914,1.279998779296882,-1.4908225608509014,-2.3974992752075224,-5.742835978556194,0.947837428141149,-4.0701676268818545,-0.7248309235331902,2.9948202292449224,51.38891832323173,29.31618298251548,1.6726683516743341,6,1.4549980163574219,2.539999008178711,3.7674999237060547,4.559999465942383,-17.60000228881836,4,-0.008007323663278387,5.368462264340153,55.52999877929688,-1.2407352463301262,55.1500015258789,-1.0600051879882821,55.06999969482422,-0.008007323663278387
7603,2017-06-05,54.72999954223633,55.22000122070313,54.68999862670898,54.86000061035156,1577000.0,-0.004003661831639138,-4.047574067682488,2.166772634791455,28.42105633003976,31.71172325713818,1.42213400977311,2.840882038184162,4.23765547657068,5.3819282085501925,21.7999876295037,0.5300025939941548,-1.5218519467082814,-2.387500381469728,-5.790952601403568,1.0159518384641117,-4.089226491436648,-0.6857742715028081,2.766642821022643,36.11108167676871,12.610060821713713,1.701726109966921,6,1.4500007629394531,2.760000228881836,3.9775009155273438,4.355001449584961,-17.360000610351555,0,0.05390098278116873,4.5625014901175405,54.95000076293945,5.368462264340153,55.52999877929688,-1.2407352463301262,55.1500015258789,0.05390098278116873
7604,2017-06-06,55.599998474121094,55.709999084472656,54.33000183105469,54.59000015258789,3228800.0,0.015896198413328566,1.2438988081392643,-7.769154024472549,38.06531567581977,31.106198940266964,0.19656382157597108,1.755293922311516,3.3278036715564525,4.433510815338707,22.471585804466642,1.3799972534179688,-1.5172861261459687,-1.3235013961791964,-4.59990022483651,1.9528974324781174,-2.961700810507857,0.3146980181494641,1.5022466956835174,92.6666259765625,63.64115398873837,1.6381994143286573,6,0.5800018310546875,1.8900012969970703,3.107501983642578,3.4850025177001953,-18.759998321533203,1,-0.3300359528366186,-4.047574067682488,54.72999954223633,4.5625014901175405,54.95000076293945,5.368462264340153,55.52999877929688,-0.3300359528366186
7605,2017-06-07,54.27999877929688,55.61999893188477,53.41999816894531,55.4900016784668,4172000.0,-0.02374100235701626,1.9932035987969217,-1.1980246633807268,32.899012817549874,29.479874023758917,1.1008926932664238,2.8828616785272985,4.6214492529179125,5.681948704363272,23.268848752550088,2.2000007629394602,-1.6887257513045455,-2.4275011062621985,-5.806525558515219,0.9515233459908217,-4.117013332388709,-0.7379888801356884,2.4751768602678936,37.55459679165795,5.924882884223088,1.6895122261265085,6,0.9700012207031179,2.81500053405761,4.350001335144036,4.805002212524407,-16.93000030517579,2,-0.31816508559596146,1.2438988081392643,55.599998474121094,-4.047574067682488,54.72999954223633,4.5625014901175405,54.95000076293945,-0.31816508559596146
7606,2017-06-08,54.34000015258789,54.70000076293945,53.849998474121094,54.27999877929688,2626400.0,0.0011054048386216486,1.1794858000811843,-0.04958779299799249,34.44815754825153,30.268990838236117,0.7094722726869023,2.499735467640562,4.503009701535547,5.573958643828377,25.019181821727,0.8500022888183594,-1.8629199518492783,-2.0809997558593736,-5.222959753025002,1.0609602413062547,-3.6519797544421877,-0.5100197572765595,1.948250641090162,40.174743049424464,4.789472212481812,1.5709799985828155,6,0.22499847412109375,2.7549991607666016,4.279999732971191,4.745000839233398,-16.700000762939453,3,-0.3023555439646667,1.9932035987969217,54.27999877929688,1.2438988081392643,55.599998474121094,-4.047574067682488,54.72999954223633,-0.3023555439646667
7607,2017-06-09,55.52999877929688,55.790000915527344,54.27999877929688,54.41999816894531,3154700.0,0.02189912814441386,-1.172665898238115,18.499586750590396,35.17087909638359,30.78031519080652,-0.41611610485513495,1.065059523821958,3.2365698664676543,4.326756063857182,26.64808934647358,1.5100021362304616,-2.019049838839045,-0.70100097656249,-3.548018793220315,2.146016840095335,-2.1245098848914026,0.7225079317664225,0.3566966469185857,89.02945844238235,52.81552281888011,1.4235089083289127,6,-0.924999237060554,1.56500053405761,3.0900011062622,3.555002212524407,-18.779998779296882,4,-0.3295515872383433,1.1794858000811843,54.34000015258789,1.9932035987969217,54.27999877929688,1.2438988081392643,55.599998474121094,-0.3295515872383433
7608,2017-06-12,56.15999984741211,56.43000030517578,55.63999938964844,56.16999816894531,3176700.0,0.011345238284970138,1.9811209397064857,-0.009007491923843506,40.29535737638952,31.688961674586345,-1.0446707383629033,0.28423825369963396,2.558761099789251,3.6451884634842955,27.021286603783178,0.9000015258788991,-2.179003627060098,0.034000015258790484,-2.648060494976285,2.716060525493866,-1.3070302398587472,1.3750302703763282,-2.740001678466797,91.02989149031625,55.622623631841016,1.3410302551175366,6,-1.2350006103515625,0.9349994659423828,2.4600000381469727,2.9250011444091797,-19.619998931884766,0,-0.3349359227991129,-1.172665898238115,55.52999877929688,1.1794858000811843,54.34000015258789,1.9932035987969217,54.27999877929688,-0.3349359227991129
7609,2017-06-13,57.06999969482422,57.06999969482422,55.599998474121094,56.02999877929688,2917300.0,0.01620370103070856,1.8269229358471188,-104.01755055322324,47.01789950431675,34.58088513974886,-1.834000495074136,-0.7376124816710785,1.5941008547165865,2.6848774436132175,27.248151276168954,1.470001220703125,-1.9116607273966437,0.9909997940063491,-1.5828110737638923,3.5648106617765905,-0.29590563987876806,2.277905227891466,-3.5898014831542966,100.0,62.52805213917668,1.286905433885119,6,-1.8250007629394531,0.024999618530273438,1.5500001907348633,2.0150012969970703,-22.099998474121094,1,-0.3451901326140374,1.9811209397064857,56.15999984741211,-1.172665898238115,55.52999877929688,1.1794858000811843,54.34000015258789,-0.3451901326140374
7610,2017-06-14,56.11000061035156,56.77999877929688,55.33000183105469,56.77000045776367,3816600.0,-0.016821431393133857,3.264718917069107,-0.6346146792355983,46.01167416247347,36.7376295639392,-0.808530447179848,0.1190138993297083,2.4913482534789324,3.5881528885402147,27.23965748791664,1.7399978637695312,-1.728865112480321,0.1005006790161147,-2.3853117442096945,2.586313102241924,-1.14240553259679,1.3434068906290193,-2.486210339355466,70.18637513860851,27.439002995173666,1.2429062116129042,6,-0.8650016784667969,0.9849987030029297,2.7124996185302734,2.9750003814697266,-21.99000167846679,2,-0.343432547641224,1.8269229358471188,57.06999969482422,1.9811209397064857,56.15999984741211,-1.172665898238115,55.52999877929688,-0.343432547641224
7611,2017-06-15,56.31999969482422,56.61999893188477,55.6500015258789,55.6500015258789,2633300.0,0.0037426320119111622,-1.8955225580176995,-1.0151489755223644,58.8095234851447,40.12654177737433,-0.9998254560395097,-0.18804880033526672,2.204914350013958,3.331017054573614,26.998686296261816,0.9699974060058736,-1.533558069969196,0.3659997940063491,-2.0343723214330396,2.7663719094457377,-0.8341862637133417,1.5661858517260399,-2.5583610468749995,73.11828839101858,24.185085444731826,1.2001860577196937,6,-1.0750007629394531,0.7749996185302734,2.502500534057617,2.7650012969970703,-21.959999084472663,3,-0.3368253075904484,3.264718917069107,56.11000061035156,1.8269229358471188,57.06999969482422,1.9811209397064857,56.15999984741211,-0.3368253075904484
7612,2017-06-16,57.290000915527344,57.52999877929688,55.86000061035156,56.58000183105469,3687700.0,0.017223033131377408,1.806731848052551,1.059703022159455,60.50228598825717,43.69112285050959,-1.7913728922075975,-1.2073501012944732,1.1614039549460102,2.298922411063849,26.515530077493686,1.6699981689453196,-1.219608494446426,1.3280010223388672,-1.0898764660908142,3.7458785107685486,0.11906227812402648,2.536939766553708,-3.396027825703122,89.09099105972408,34.76975664636665,1.2089387442148423,6,-1.81500244140625,-0.19500160217285156,1.630000114440918,1.7950000762939453,-22.040000915527344,4,-0.34299181727806805,-1.8955225580176995,56.31999969482422,3.264718917069107,56.11000061035156,1.8269229358471188,57.06999969482422,-0.34299181727806805
7613,2017-06-19,56.54999923706055,57.25,56.36999893188477,57.25,1794700.0,-0.012916768487365005,1.514286025689213,-0.9859178388368919,58.1140335283486,45.91875816745724,-0.8560805796947193,-0.6312396699138816,1.7990840446672678,2.957207460783991,26.246069354629814,0.920001983642571,-1.0065069827476236,0.6714994430542021,-1.5230801359170698,2.866079022025474,-0.4257903464314339,1.768789232539838,-2.437864605867965,55.454504470137636,-3.9550594474808847,1.0972897894856364,6,-1.0750007629394531,-0.05999946594238281,2.4400014877319336,2.535001754760742,-20.5,0,-0.3501326172270651,1.806731848052551,57.290000915527344,-1.8955225580176995,56.31999969482422,3.264718917069107,56.11000061035156,-0.3501326172270651
7614,2017-06-20,55.47000122070313,56.16999816894531,55.290000915527344,55.7599983215332,4323000.0,-0.019098108416058635,-1.707693391160435,0.41428112108379866,51.5810269230306,47.994537512510654,0.22745771122315972,0.2629820429179759,2.7511402533740466,3.9563626836229915,26.49478135443229,1.2599983215332031,-0.7946725837569986,-0.2819986343383718,-2.2406725159696776,1.676675247292934,-1.2613355751540212,0.6973383064772776,-1.1527947406242944,8.035735573108013,-53.56290468434662,0.9793369408156521,6,0.21999740600585227,1.019998550415032,3.5199995040893484,3.614999771118157,-19.310001373291023,1,-0.34126554693693645,1.514286025689213,56.54999923706055,1.806731848052551,57.290000915527344,-1.8955225580176995,56.31999969482422,-0.34126554693693645
7615,2017-06-21,54.849998474121094,55.47000122070313,54.40999984741211,55.36000061035156,3700100.0,-0.011177262176634617,1.9040999968646097,1.7586456373897117,46.71814543863858,49.35786950033144,1.0469117980650182,0.696600206432862,3.2194965073929893,4.4912562636416595,26.89068089239384,1.0600013732910227,-0.5701909893383643,-0.7610013961791964,-2.535688029711494,1.0136852373531013,-1.6483447129453452,0.12634192058695248,2.6800003051757884,14.102524914750013,-47.42656691734201,0.8873433167661494,6,1.0550003051757884,1.1599998474121094,4.140002250671387,4.215002059936523,-17.75,2,-0.3624429864441582,-1.707693391160435,55.47000122070313,1.514286025689213,56.54999923706055,1.806731848052551,57.290000915527344,-0.3624429864441582
7616,2017-06-22,54.52000045776367,55.06999969482422,54.1500015258789,54.77999877929688,6118800.0,-0.006016372389018754,1.1904714329181236,0.5097984950708473,47.87339129962312,50.769259745135834,1.5702573312062498,0.8820108114305825,3.4179666618785234,4.753640432187325,27.072494985651,0.9199981689453196,-0.49717557445311655,-0.9704994201660142,-2.6946497178097673,0.7536508774777388,-1.8325745689878943,-0.10842427134413413,2.9475983428955175,10.946722856375567,-49.7225417257682,0.8620751488218781,6,1.3199996948242188,1.4899978637695312,4.470000267028809,4.545000076293945,-17.630001068115234,3,-0.3741746396660921,1.9040999968646097,54.849998474121094,-1.707693391160435,55.47000122070313,1.514286025689213,56.54999923706055,-0.3741746396660921
7617,2017-06-23,53.9900016784668,54.7599983215332,53.56999969482422,54.38999938964844,6400100.0,-0.009721180756545711,1.087724992721931,1.5384626670774408,46.4491459030437,51.453014025875184,2.0772832692546643,1.4177537492847492,3.8246531864251807,5.192138375989472,26.237418697743987,1.1899986267089844,-0.25254262007999273,-1.457998275756836,-3.288299819261006,0.37230326774733413,-2.3731490475089245,-0.5428475040047473,3.3448932312011834,11.413096435124237,-50.19956758607619,0.915150771752086,6,1.55999755859375,2.0199966430664062,4.937499046325684,5.07499885559082,-18.290000915527344,4,-0.3635858577115846,1.1904714329181236,54.52000045776367,1.9040999968646097,54.849998474121094,-1.707693391160435,55.47000122070313,-0.3635858577115846
7618,2017-06-26,53.70000076293945,54.43000030517578,53.68000030517578,54.22999954223633,1978800.0,-0.005371381857967372,-1.6315803563063003,1.3250045299789237,40.34554023516987,50.71164077374775,2.214516554121616,1.6547676587535278,4.013798984662429,5.396006754652973,25.35240417798517,0.75,-0.02670745373434613,-1.660499191284181,-3.6507327102581257,0.3297343276897635,-2.65561595077115,-0.6653824317972123,3.409000433837903,5.000044015763512,-50.50816020836171,0.9951167594869723,6,1.8499984741210938,2.30999755859375,5.137499809265137,5.364999771118164,-18.35000228881836,0,-0.34357542832052523,1.087724992721931,53.9900016784668,1.1904714329181236,54.52000045776367,1.9040999968646097,54.849998474121094,-0.34357542832052523
7619,2017-06-27,53.36999893188477,54.06000137329102,53.31999969482422,53.77999877929688,2195700.0,-0.006145285407191836,-1.901976917265623,0.7735863994932919,44.85875925387126,50.5835391172364,2.195342540908193,1.9509033940644471,4.231873571822348,5.639797116725042,24.43747919879375,0.740001678466804,0.10369817696278005,-1.9055009841918888,-4.084254549868064,0.2732525814842859,-2.994877767029976,-0.8161242013538015,3.526662174775396,2.3255442593285816,-53.162936630634945,1.089376782838089,6,2.055000305175774,2.5900001525878835,5.297501564025872,5.6950016021728445,-18.059997558593757,1,-0.3245268885414341,-1.6315803563063003,53.70000076293945,1.087724992721931,53.9900016784668,1.1904714329181236,54.52000045776367,-0.3245268885414341
7620,2017-06-28,53.5,54.06999969482422,53.36000061035156,53.58000183105469,1995400.0,0.002435845432208872,-2.944432670707413,0.19512648982591949,45.291480012402026,49.08153428693166,1.8508109616637967,1.782331330006194,3.9765754167253107,5.4324069188479385,23.26436913573527,0.7099990844726562,0.13462449875991922,-1.6929998397827148,-4.012192919919023,0.6261932403535937,-2.8525963798508727,-0.533403299714557,3.110528193713293,10.285731724330358,-45.19253609418399,1.1595965400681554,6,1.9249992370605469,2.2350006103515625,5.1675004959106445,5.565000534057617,-18.270000457763672,2,-0.3241121523848204,-1.901976917265623,53.36999893188477,-1.6315803563063003,53.70000076293945,1.087724992721931,53.9900016784668,-0.3241121523848204
7621,2017-06-29,53.52000045776367,54.41999816894531,53.209999084472656,53.68000030517578,3293700.0,0.00037384033203125,-2.102551437109056,1.9999523173755485,37.032275276294605,46.47375531893581,1.55543216232752,1.6907094804738136,3.8463353084705005,5.337062349324469,22.010748867121006,1.2099990844726562,0.007153960494697742,-1.5724994659423857,-4.001793171545643,0.8567942396608714,-2.787146318744014,-0.3578526131407571,2.8272854560384957,20.00009844384886,-29.94391808648069,1.2146468528016283,6,1.7099990844726562,2.1599998474121094,5.147500038146973,5.545000076293945,-18.959999084472656,3,-0.3068012302541129,-2.944432670707413,53.5,-1.901976917265623,53.36999893188477,-1.6315803563063003,53.70000076293945,-0.3068012302541129
7622,2017-06-30,54.5099983215332,54.91999816894531,53.72999954223633,54.06000137329102,5106100.0,0.018497717774700106,-1.1441404907553783,-2.8124836087070104,39.82736497101581,44.44190325700995,0.1448533471987119,0.7020521555349433,2.7543616548177994,4.2818217374916046,20.45587516966607,1.3999977111816406,-0.02590447722838718,-0.5605014801025376,-3.0031615728655083,1.882158612660433,-1.7818315264840194,0.6608285662789442,1.5235589093360105,76.02338789914917,29.984460005072968,1.2213300463814838,6,0.18000030517578125,0.8600006103515625,3.805002212524414,4.555002212524414,-19.56999969482422,4,-0.32324343192878613,-2.102551437109056,53.52000045776367,-2.944432670707413,53.5,-1.901976917265623,53.36999893188477,-0.32324343192878613
7623,2017-07-03,57.68000030517578,57.72999954223633,54.56999969482422,55.0,4124500.0,0.05815450525138477,1.2733821834348757,5.955596622698544,52.94117863446381,44.59303122494697,-3.1826957458151313,-2.356426690965101,-0.42420993201593404,1.0675414973369968,18.858104037180347,3.220001220703125,-0.14880816495548999,2.462000465393068,-0.2369163460994983,5.160917276885634,1.1125420596467848,3.811458871139351,-4.470001220703125,98.89382230095427,57.21526280024155,1.3494584057462844,7,-2.210000991821289,-2.210000991821289,-0.2175006866455078,0.7999992370605469,-22.65999984741211,0,-0.3810679512126147,-1.1441404907553783,54.5099983215332,-2.102551437109056,53.52000045776367,-2.944432670707413,53.5,-0.3810679512126147
7624,2017-07-05,37.25,40.81999969482422,37.25,40.79999923706055,5883300.0,-0.35419556513668293,-1.0112678659504346,-1.324626430155463,18.39812650321933,41.44636245434483,16.082219169543798,17.526967494250293,19.728374871998227,21.335611259789047,19.03045550765969,20.43000030517578,-0.9073945802393268,-17.05049991607666,-25.516738686675197,-8.584261145478123,-21.28361930137593,-12.817380530777392,20.479999542236328,0.0,-36.49977632819679,4.233119385299268,7,10.239999771118164,10.239999771118164,19.96749973297119,21.225000381469727,-2.549999237060554,2,-0.051006752372588116,1.2733821834348757,57.68000030517578,-1.1441404907553783,54.5099983215332,-2.102551437109056,53.52000045776367,-0.051006752372588116
7625,2017-07-06,37.0099983215332,38.09000015258789,36.52000045776367,38.09000015258789,5133800.0,-0.0064429980796455455,1.9074019129967927,0.30422593328469144,17.676603395322445,38.09116379831142,15.114993089002603,17.29344976616901,19.661820252326905,21.409205800806618,18.70015075495503,1.5699996948242188,-1.684819422590806,-16.427001571655275,-27.893337417145517,-4.960665726165033,-22.160169494400392,-10.693833648910157,20.720001220703125,2.3102210510147887,-28.336567470312403,5.733167922745119,7,10.115001678466797,10.115001678466797,20.14250087738037,21.400001525878906,-2.7199974060058594,3,-0.04593345110348446,-1.0112678659504346,37.25,1.2733821834348757,57.68000030517578,-1.1441404907553783,54.5099983215332,-0.04593345110348446
7626,2017-07-07,37.90999984741211,38.59000015258789,36.11999893188477,38.13999938964844,6086000.0,0.024317794290610983,3.371679444202497,0.2129621780471609,17.483227176818716,34.872728384286425,12.975608512681859,15.91543463978465,18.453919610331646,20.347778250141204,18.266060266044992,2.470001220703118,-2.3755766901897672,-14.705500030517577,-28.09276931403066,-1.318230747004499,-21.399134672274116,-8.011865388761038,18.97159973144531,8.283206223834608,-14.352356103534461,6.69363464175654,7,9.014999389648438,9.014999389648438,19.03749942779541,20.295000076293945,-3.6500015258789134,4,-0.0706937566859085,1.9074019129967927,37.0099983215332,-1.0112678659504346,37.25,1.2733821834348757,57.68000030517578,-0.0706937566859085
7627,2017-07-10,37.22999954223633,38.16999816894531,36.79999923706055,37.63000106811523,4721500.0,-0.017937227853146553,-1.1745977923233888,1.739140530409801,17.518500123907074,32.33639059414612,12.3242087739794,15.973099059546428,18.805645639937538,20.85373400953246,19.06248124633474,1.3699989318847656,-3.0593097763173134,-14.47050037384033,-29.42844118173211,0.4874404340514502,-21.949470777786217,-6.991529969894444,18.40590399780273,5.136513553913767,-12.796294696764216,7.47897040394589,7,9.694999694824219,9.694999694824219,19.71749973297119,20.975000381469727,-2.9199981689453125,0,-0.07171630947554208,3.371679444202497,37.90999984741211,1.9074019129967927,37.0099983215332,-1.0112678659504346,37.25,-0.07171630947554208
7628,2017-07-11,37.349998474121094,37.77999877929688,36.88999938964844,37.310001373291016,2796200.0,0.0032231784410481357,-1.0227234304490662,-0.09999237063457425,18.519807658712168,29.409840416906217,10.77407085279571,15.148309736393813,18.361025227656782,20.558621385194307,20.547069274933914,0.8899993896484446,-3.8198910016192045,-13.410001373291017,-29.509193325381446,2.689190578799412,-21.459597349336235,-5.360405397245799,17.11495078942871,26.170198778160668,6.696914530002658,8.049595976045214,7,9.575000762939453,9.575000762939453,19.597500801086426,20.85500144958496,-3.519996643066399,1,-0.06452476428029685,-1.1745977923233888,37.22999954223633,3.371679444202497,37.90999984741211,1.9074019129967927,37.0099983215332,-0.06452476428029685
7629,2017-07-12,37.36999893188477,37.9900016784668,37.25,37.77000045776367,3268800.0,0.0005354875122025593,-1.3125074505877024,-10.000762994754233,18.985101159177773,26.486909433214635,9.214829471934578,14.310467020348973,17.998981806763005,20.366635880306283,22.666433945841664,0.7400016784667969,-4.614738965767685,-12.405000877380367,-29.27100803044417,4.461006275683438,-20.83800445391227,-3.9719973008484644,15.994253311765128,50.60726243868703,29.196564596364972,8.433003576531904,7,9.555000305175774,9.555000305175774,19.4650011062622,20.835000991821282,-4.569999694824219,2,-0.06288462781078752,-1.0227234304490662,37.349998474121094,-1.1745977923233888,37.22999954223633,3.371679444202497,37.90999984741211,-0.06288462781078752
7630,2017-07-13,36.84000015258789,37.650001525878906,36.68999862670898,37.45000076293945,4086800.0,-0.014182467071056748,-1.1098879908782817,1.524995708481974,18.851308556533866,24.466802019907885,7.971356375970849,14.042764582725667,18.178240095143934,20.72684725368633,24.722344160862384,0.960002899169929,-5.427131163003736,-11.971499633789065,-29.502289222999565,5.559289955421441,-20.736894428394322,-3.2061048391838085,15.489596892356104,29.149832585838165,6.150494087571754,8.765394794605253,7,10.084999084472656,10.084999084472656,19.994999885559082,21.364999771118164,-4.069999694824219,3,-0.05808901685083512,-1.3125074505877024,37.36999893188477,-1.0227234304490662,37.349998474121094,-1.1745977923233888,37.22999954223633,-0.05808901685083512
7631,2017-07-14,37.349998474121094,37.4900016784668,36.90999984741211,37.0,2874700.0,0.013843602590142057,-1.188691195946335,-0.573767416264352,20.662904428800957,22.33741751521735,5.505377897523957,12.68929976268847,17.3329597323539,20.051656512930535,26.889358318560003,0.6500015258789062,-6.3690142965148056,-10.5130012512207,-28.382741427463856,7.356738925022455,-19.447871339342278,-1.5781311630991226,14.007022684039349,44.59459807770155,19.298141651508345,8.934870088121578,7,9.575000762939453,9.575000762939453,18.822501182556152,20.46000099182129,-4.80999755859375,4,-0.08192764882477699,-1.1098879908782817,36.84000015258789,-1.3125074505877024,37.36999893188477,-1.0227234304490662,37.349998474121094,-0.08192764882477699
7632,2017-07-17,37.63999938964844,38.36999893188477,37.63999938964844,37.709999084472656,3926100.0,0.007764415726235763,-19.85722070844707,-0.2,21.685474493251306,18.864561499527067,2.8728183505036213,11.438128159073045,16.757003993092,19.59647245329041,29.643464661398628,1.020000457763679,-7.43325777833693,-9.240500259399411,-27.08863991044936,8.60763939165054,-18.164570084924385,-0.31643043387443726,12.802800434935463,56.54765418867302,27.498938330381186,8.924069825524976,7,0.8299999237060547,9.28499984741211,18.1899995803833,20.170000076293945,-4.950000762939453,0,-0.0897981169745925,-1.188691195946335,37.349998474121094,-1.1098879908782817,36.84000015258789,-1.3125074505877024,37.36999893188477,-0.0897981169745925
7633,2017-07-18,36.75,37.77999877929688,36.72999954223633,37.52000045776367,3279000.0,-0.02364504261637157,-1.5925863132661935,11.000054495912806,21.26556398356196,19.183165664009582,0.5382817086717893,11.35065862036187,17.282914046870985,20.3236973384752,32.611822700120726,1.049999237060554,-8.575782608458425,-9.140499687194826,-26.926758280978405,8.645758906588753,-18.03362898408662,-0.24737039030303265,12.83343177102195,3.5715096661690295,-27.66543380044022,8.89312929689179,7,0.6049995422363281,10.174999237060547,19.09999942779541,21.059999465942383,-3.7099990844726562,1,-0.0663945204546662,-19.85722070844707,37.63999938964844,-1.188691195946335,37.349998474121094,-1.1098879908782817,36.84000015258789,-0.0663945204546662
7634,2017-07-19,36.540000915527344,37.09000015258789,36.36000061035156,36.59000015258789,4235200.0,-0.005714260801977011,-2.560974702034816,0.06493403550143423,20.758622268150603,19.525612205434932,0.7118329045423906,10.613936684054352,17.11404123999727,20.37076271209021,35.037184172014456,0.7299995422363281,-9.96706604549928,-8.40399875640869,-26.05807213282354,9.25007462000616,-17.23103544461611,0.4230379317987314,12.235624885146372,8.955246541622905,-23.901973882233357,8.827036688207425,7,0.8149986267089844,10.384998321533203,19.469998359680176,21.26999855041504,-3.720001220703125,2,-0.07416527138949958,-1.5925863132661935,36.75,-19.85722070844707,37.63999938964844,-1.188691195946335,37.349998474121094,-0.07416527138949958
7635,2017-07-20,34.970001220703125,36.900001525878906,34.860000610351555,36.59000015258789,6623500.0,-0.042966602503752616,-1.2173921156018939,32.4004730296788,19.63993502402886,19.765246410680508,2.1926031685852365,11.192034147936198,18.307483397192,21.759859860102303,37.059463813754235,2.040000915527351,-11.964389911918815,-8.979998588562012,-26.52396486580389,8.563967688679863,-17.75198172718295,-0.20801544994107246,13.046286967843251,3.133922021464665,-30.0546166612527,8.771983138620937,7,1.644998550415039,11.32499885559082,21.199997901916504,22.839998245239258,-1.710002899169929,3,-0.06205324300526116,-2.560974702034816,36.540000915527344,-1.5925863132661935,36.75,-19.85722070844707,37.63999938964844,-0.06205324300526116
7636,2017-07-21,34.11999893188477,34.880001068115234,33.439998626708984,34.72999954223633,7851700.0,-0.02430661307255344,2.1648277943593013,0.3765438349035567,16.47484884216867,19.64928515715402,2.7361971631903046,10.999297619710923,18.71589746345171,22.4217013269105,39.10276237467554,1.5300025939941406,-11.349301190658792,-8.810000801086417,-26.13720530685832,8.517203704685485,-17.47360305397237,-0.14639854820046594,12.84378625040602,13.793108784636104,-13.399729575723473,8.663602252885951,7,1.7849998474121023,11.465000152587884,22.050000190734856,23.69000053405761,-0.8699989318847727,4,-0.03956619332890843,-1.2173921156018939,34.970001220703125,-2.560974702034816,36.540000915527344,-1.5925863132661935,36.75,-0.03956619332890843
7637,2017-07-24,34.360000610351555,34.459999084472656,33.880001068115234,34.259998321533196,2850900.0,0.007034047068580129,2.866663275815846,-0.16393801435825792,7.569146932181383,18.432545076428372,2.2867492793986983,9.711157795583802,18.051847803094674,21.968275049409932,40.875943507067326,0.5799980163574219,-10.664047999480232,-7.588499069213874,-24.496650144694897,9.319652006267148,-16.042574606954382,0.8655764685266334,11.251405916381053,21.198201642780663,2.9480281610197103,8.454075537740511,7,1.5449981689453196,11.2249984741211,21.809998512268074,23.449998855590827,-0.6100006103515554,0,-0.052968558279824496,2.1648277943593013,34.11999893188477,-1.2173921156018939,34.970001220703125,-2.560974702034816,36.540000915527344,-0.052968558279824496
7638,2017-07-25,35.25,35.279998779296875,34.77000045776367,34.810001373291016,2979800.0,0.025902193650727545,1.0400088501651776,4.399885561701316,37.40554543427962,20.479261106995246,1.1929946878584374,7.766238584556191,16.773894040153714,20.88558317990595,42.556675403903164,0.9199981689453196,-10.002716623421136,-5.7759996414184585,-21.983265488274114,10.431266205437193,-13.879632564846283,2.3276332820093657,9.144265736730247,49.58905798964493,27.83114606351483,8.103632923427826,7,0.654998779296875,10.334999084472656,21.034998893737793,22.559999465942383,-1.740001678466804,1,-0.07262415243378773,2.866663275815846,34.360000610351555,2.1648277943593013,34.11999893188477,-1.2173921156018939,34.970001220703125,-0.07262415243378773
7639,2017-07-26,36.04999923706055,36.18000030517578,35.220001220703125,35.58000183105469,3826000.0,0.02269501381732053,1.630136127296005,1.068179256651899,44.352946561925556,23.312776440927653,0.20792839961812604,5.904884395338598,15.595297192341974,19.908839930088895,43.891691389117625,0.9599990844726562,-9.255478358451562,-4.110000419616696,-19.36292494792866,11.142924108695272,-11.736462683772679,3.516461844539286,7.248839788667574,75.43348044528284,49.099904198221,7.626462264155984,7,-0.14500045776367188,9.53499984741211,19.932499885559082,21.760000228881836,-2.1499977111816406,2,-0.08349510083869371,1.0400088501651776,35.25,2.866663275815846,34.360000610351555,2.1648277943593013,34.11999893188477,-0.08349510083869371
7640,2017-07-27,36.15999984741211,37.040000915527344,35.70000076293945,35.970001220703125,4730100.0,0.003051334609696088,-2.671235596895984,0.40425462838962073,38.651101116702044,25.31146496180555,-0.009693475195817314,4.668566985397547,15.116612611003383,19.61966321390362,45.12769302406702,1.3400001525878906,-8.566553821818573,-3.1329998016357408,-17.11122509155679,10.845225488285305,-10.122112446596262,3.85611284332478,6.1529551384141,75.55554142705616,44.999724879238194,6.989112644960523,7,-0.2550010681152344,9.424999237060547,19.929999351501465,21.649999618530273,-1.8600006103515554,3,-0.09236726124673722,1.630136127296005,36.04999923706055,1.0400088501651776,35.25,2.866663275815846,34.360000610351555,-0.09236726124673722
7641,2017-07-28,37.099998474121094,37.5,34.22999954223633,34.84999847412109,4263800.0,0.02599553735275406,1.1442604497586113,11.842190856706926,49.18443468992053,28.366904983657687,-1.1050966780169347,2.5669589224257834,13.813508059302613,18.51307712151543,46.97286704447785,3.270000457763672,-7.874764156940266,-1.3720010757446275,-13.658297203843787,10.914295052354529,-7.515149139794204,4.771146988304949,4.325660875793396,88.95023083140403,52.89965404494312,6.143148064049578,7,-1.489999771118164,8.485000610351562,18.857500076293945,20.71000099182129,-2.1299972534179688,4,-0.10350405149656461,-2.671235596895984,36.15999984741211,1.630136127296005,36.04999923706055,1.0400088501651776,35.25,-0.10350405149656461
7642,2017-07-31,36.88999938964844,37.16999816894531,36.43000030517578,37.13999938964844,3318800.0,-0.005660352914007238,3.774217365623154,-0.11111111111111076,47.146406800196885,31.242554185506012,-1.131681563285028,1.4643046591179214,13.660145905220787,18.58072054203364,49.47949035160366,0.7399978637695312,-7.110982447711976,-0.7010002136230469,-10.39949924441536,8.997498817169266,-5.550249729019207,4.148249301773113,3.7370938879455053,81.34554969546588,42.225710937651485,4.849249515396157,7,-1.4200000762939453,8.694999694824219,19.03499984741211,20.920000076293945,-2.1499977111816335,0,-0.09867171184258261,1.1442604497586113,37.099998474121094,-2.671235596895984,36.15999984741211,1.630136127296005,36.04999923706055,-0.09867171184258261
7643,2017-08-01,35.70000076293945,36.83000183105469,35.40999984741211,36.81999969482422,2955200.0,-0.03225802782319653,1.491224547842527,4.4799957275390625,40.95341851587951,33.48642043525367,-0.11877954369099086,0.9730762228615433,14.43032434484627,19.624948275131935,52.377320784684954,1.4799995422363281,-6.456232936392368,-0.7919988632202148,-2.9752414930339697,1.39124376659354,-1.8836201781270958,0.2996224516866661,4.208383049565995,44.95415947765486,6.98636747539414,1.0916213149068779,8,-0.23000144958496094,9.884998321533203,20.079998016357422,21.91499900817871,-0.9500007629394531,1,-0.05462186894303289,3.774217365623154,36.88999938964844,1.1442604497586113,37.099998474121094,-2.671235596895984,36.15999984741211,-0.05462186894303289
7644,2017-08-02,35.349998474121094,35.54999923706055,35.029998779296875,35.36000061035156,3405700.0,-0.009803985471667054,1.6666731875268985,0.008930487293980606,41.76794583382333,35.9450883030086,0.049918610300537125,1.2368507567666853,14.354875988586656,19.84354777962622,51.87163130610888,0.6700019836425781,-5.853958522337969,-1.0470010757446317,-3.256559573326399,1.1625574218371355,-2.1517803245355154,0.05777817304625188,3.9115468198047054,34.250727067198156,-4.6328528363411365,1.1047792487908819,8,0.12000083923339844,10.235000610351562,20.43000030517578,22.08500099182129,-0.9300003051757884,2,-0.052050925940913984,1.491224547842527,35.70000076293945,3.774217365623154,36.88999938964844,1.1442604497586113,37.099998474121094,-0.052050925940913984
7645,2017-08-03,35.310001373291016,35.5099983215332,35.06999969482422,35.2599983215332,3200200.0,-0.0011314597611470356,-1.0465037880804102,-4.999237223493516,38.11190225836353,38.349205349252486,0.16004734529840903,1.2047251138676458,13.970824376864172,19.744188604069855,51.24257518852205,0.4399986267089844,-5.135869371122624,-1.0019983291625962,-3.2428395548130524,1.23884289648786,-2.1224189419878243,0.11842228366263186,3.3693892539130985,33.02757430784253,-4.921536476474458,1.1204206128252279,8,0.37999916076660156,10.27499771118164,20.382497787475586,21.73499870300293,0.1699981689453125,3,-0.03993202471180457,1.6666731875268985,35.349998474121094,1.491224547842527,35.70000076293945,3.774217365623154,36.88999938964844,-0.03993202471180457
7646,2017-08-04,35.22999954223633,35.540000915527344,35.060001373291016,35.41999816894531,3115500.0,-0.0022656988938890565,1.2325346202638325,-3.799740616417455,35.60334435509046,41.464116174020155,0.46272118142744745,1.1316750516823504,13.640960893996635,19.686307266165024,50.81817596117838,0.4799995422363281,-4.361232238079978,-0.9480001449584989,-3.105459881479341,1.209459591562343,-2.0267300132189234,0.13072972330192556,2.9254518849182745,9.34583270943407,-25.166298597831478,1.078729868260421,8,0.6350002288818359,10.354999542236328,20.350000381469727,21.815000534057617,0.7299995422363281,4,-0.02639796529264271,-1.0465037880804102,35.310001373291016,1.6666731875268985,35.349998474121094,1.491224547842527,35.70000076293945,-0.02639796529264271
7647,2017-08-07,34.560001373291016,35.27000045776367,34.400001525878906,35.09999847412109,2058600.0,-0.01901783075932395,-1.0232608686009323,2.8421105467102645,36.564421829810136,41.370657995745766,1.3008737229980838,1.6773880734773101,13.952235036881426,20.193327212013315,50.43225225167775,0.8699989318847656,-3.3544512222064284,-1.4844984054565415,-3.6975826920311263,0.7285858811180432,-2.591040548743834,-0.37795626216924916,3.123904773819028,6.584355033672941,-30.52621495601783,1.1065421432872933,8,1.3049983978271484,11.02499771118164,20.89499855041504,22.42999839782715,1.529998779296875,0,0.011863421039357114,1.2325346202638325,35.22999954223633,-1.0465037880804102,35.310001373291016,1.6666731875268985,35.349998474121094,0.011863421039357114
7648,2017-08-08,34.939998626708984,35.470001220703125,34.639999389648445,34.75,2155700.0,0.010995290460596996,-3.0487909265997204,-0.35185119775073403,40.38459686837039,40.92973025201742,0.9747876946898941,1.167437377140729,13.190868094816572,19.642444183637416,49.9717752934515,0.9099998474121094,-2.111211128876789,-0.9840011596679688,-3.159920361464742,1.1919180421288047,-2.0719607605663555,0.10395844123041798,2.3195167683609554,46.95636309355978,6.024734686589724,1.0879596008983865,8,0.9250011444091797,10.645000457763672,20.09000015258789,22.05000114440918,1.440002441406243,1,-0.0057240113366603396,-1.0232608686009323,34.560001373291016,1.2325346202638325,35.22999954223633,-1.0465037880804102,35.310001373291016,-0.0057240113366603396
7649,2017-08-09,35.02000045776367,35.290000915527344,34.759998321533196,34.790000915527344,2267000.0,0.002289691877478628,-2.6551306841349342,1.2105326560523622,50.366026731931704,42.23138865370961,0.8194941827249806,0.9511168712261764,12.73481363100285,19.379269607540216,49.603681056922134,0.5300025939941477,-0.6404768323027525,-0.7864994049072251,-2.8861055026241687,1.3131066928097184,-1.836302453765697,0.2633036439512466,1.8575632604701724,54.38590033596123,8.314838789067387,1.0498030488584724,8,0.8449993133544922,2.1099987030029297,20.44999885559082,21.969999313354492,1.8800010681152344,2,-0.007709893039245075,-3.0487909265997204,34.939998626708984,-1.0232608686009323,34.560001373291016,1.2325346202638325,35.22999954223633,-0.007709893039245075
7650,2017-08-10,34.700000762939446,35.290000915527344,34.56999969482422,35.009998321533196,1984500.0,-0.009137626803008336,-1.5263214252252642,-1.347818154677989,54.60319248007565,42.833472852615735,1.0176280521916823,1.1621573085699168,12.664709785282845,19.488744796021983,49.13875418779094,0.720001220703125,-0.5269128073997535,-0.9994991302490277,-3.0954541280343975,1.096455867536342,-2.0474766291417126,0.04847836864365718,1.8338064461419137,26.315736638513116,-22.853534554125922,1.047977498892684,8,1.0849990844726634,1.3149986267089915,12.789999008178718,14.30999946594239,2.6599998474121165,3,-0.008069238842587922,-2.6551306841349342,35.02000045776367,-3.0487909265997204,34.939998626708984,-1.0232608686009323,34.560001373291016,-0.008069238842587922
7651,2017-08-11,34.290000915527344,34.889999389648445,34.279998779296875,34.509998321533196,1193200.0,-0.011815557302523039,-4.08330286895023,0.7096746406772758,49.45904355362697,43.090432491885736,1.1031163021047448,1.4030928895015151,12.659548446692526,19.686572813254855,48.67976981035779,0.6100006103515696,-0.5479057797973681,-1.2564990997314425,-3.2910036935077187,0.7780054940448338,-2.2737513966195806,-0.23924680284330435,1.9344254353167756,0.8405139252192644,-49.72434092134115,1.0172522968881395,8,1.2649993896484375,1.7249984741210938,12.834999084472656,14.354999542236328,3.0999984741210938,4,0.03470395435802165,-1.5263214252252642,34.700000762939446,-2.6551306841349342,35.02000045776367,-3.0487909265997204,34.939998626708984,0.03470395435802165
7652,2017-08-14,34.259998321533196,34.540000915527344,34.139999389648445,34.509998321533196,1933500.0,-0.0008749662640155087,1.580611817980295,1.136377035251723,41.17645058876243,43.11521383331717,0.8055305641241972,1.229951071031536,12.284179427905556,19.497125265092585,48.74595516568554,0.40000152587889914,-0.5354827688093309,-1.11750164031983,-2.973494442672383,0.738491162032723,-2.045498041496103,-0.189505239143557,1.6859852568974105,9.022463660038218,-39.94465076040127,0.9279964011762757,8,0.5850009918212962,1.645000457763679,12.66500091552735,14.185001373291023,3.240001678466804,0,0.049620573445007254,-4.08330286895023,34.290000915527344,-1.5263214252252642,34.700000762939446,-2.6551306841349342,35.02000045776367,0.049620573445007254
7653,2017-08-15,34.310001373291016,34.419998168945305,34.029998779296875,34.029998779296875,2158600.0,0.0014595170521765066,-1.7856841187449255,-1.1200103759765625,32.09878965793321,42.04086314710716,0.6008016043977875,1.0411574738291804,11.828120300680347,19.247769617590606,48.64071214217933,0.3899993896484304,-0.7063971642190126,-0.9454986572265653,-2.7414289283075064,0.8504316138543757,-1.8434637927670323,-0.04753352168609837,1.385383709967428,22.222390418465526,-22.430404615498656,0.8979651355404697,8,0.47499847412109375,1.5949974060058594,12.614997863769531,14.134998321533203,2.270000457763672,1,0.051879880735957506,1.580611817980295,34.259998321533196,-4.08330286895023,34.290000915527344,-1.5263214252252642,34.700000762939446,0.051879880735957506
7654,2017-08-16,33.830001831054695,34.509998321533196,33.759998321533196,34.36999893188477,1383400.0,-0.013990076450710376,-1.205868988381981,-1.9285432078582037,27.72468240636678,40.886727607996406,0.9415267991797549,1.3783917500181602,11.860067177259985,19.526315909281685,48.48560106988582,0.75,-0.874424945015015,-1.2899982452392535,-3.0868014971852418,0.5068050067067347,-2.1883998712122477,-0.39159661926625944,1.639844606548806,4.575385021979011,-34.67434028726853,0.898401625972995,8,0.8199977874755788,2.0749969482421804,13.094997406005852,14.614997863769524,2.839996337890618,2,0.0753768577901679,-1.7856841187449255,34.310001373291016,1.580611817980295,34.259998321533196,-4.08330286895023,34.290000915527344,0.0753768577901679
7655,2017-08-17,32.799999237060554,34.09000015258789,32.75,33.790000915527344,2230700.0,-0.03044642442344292,-1.4587155321151968,1.833346284535545,9.586499996056347,37.995967123659284,1.7634929643734338,2.358404326509948,12.463364556114556,20.361520453204143,48.140068939318475,1.3400001525878906,-0.9206106370191307,-2.211500740051264,-4.286912833886703,-0.13608864621582484,-3.2492067869689834,-1.1737946931335443,2.4668624194534985,2.336413613125739,-29.361381558215758,1.0377060469177184,8,1.3100013732910085,2.760000228881829,14.124999999999993,15.645000457763665,4.720001220703118,3,0.1250000726885927,-1.205868988381981,33.830001831054695,-1.7856841187449255,34.310001373291016,1.580611817980295,34.259998321533196,0.1250000726885927
7656,2017-08-18,32.77000045776367,33.130001068115234,32.43000030517578,32.740001678466804,3248500.0,-0.0009145969510568897,-1.153843445191732,-0.030301745895347208,9.922214363588026,35.035721849634605,1.5732925596793805,2.4054053002670273,12.055577475120046,20.178601963990587,47.55655944076428,0.7000007629394531,-0.9642435262367641,-2.173999595642087,-4.449649376484253,0.10165018520007862,-3.3118244860631663,-1.0361747052210077,2.1948377999686954,16.11374664632162,-8.91960525345663,1.1378248904210817,8,1.1800003051757812,2.6299991607666016,14.154998779296875,15.674999237060547,4.270000457763672,4,0.14006713727403852,-1.4587155321151968,32.799999237060554,-1.205868988381981,33.830001831054695,-1.7856841187449255,34.310001373291016,0.14006713727403852
7657,2017-08-21,32.540000915527344,32.990001678466804,32.459999084472656,32.77000045776367,2354700.0,-0.007018600519483331,-1.7179396891536696,-7.666963377417889,12.200996018299705,31.904210644071195,1.6613282609918798,2.6267381824644147,11.797729264376727,20.177016419967984,46.9415163638441,0.5300025939941477,-0.9876110631723307,-2.3129991531372056,-4.82070520092158,0.19470689464716884,-3.5668521770293893,-1.059146129245022,2.069960028847099,5.288495925789414,-16.51346048691442,1.2538530238921872,8,1.3199996948242188,2.8599987030029297,14.384998321533203,15.904998779296875,4.3899993896484375,0,0.14904727528162987,-1.153843445191732,32.77000045776367,-1.4587155321151968,32.799999237060554,-1.205868988381981,33.830001831054695,0.14904727528162987
7658,2017-08-22,32.689998626708984,32.950000762939446,32.43000030517578,32.61999893188477,1874800.0,0.004609640656465519,-1.3111288189616856,-0.3043471049706954,16.582912646298084,28.150531301223015,1.294761906242016,2.3980681774225303,11.131258498141882,19.805291415339696,46.836031847481195,0.5200004577636648,-0.9894610164595719,-2.035001373291017,-4.712945857830462,0.6429431112484281,-3.373973615560743,-0.6960291310212909,1.6147678281776479,12.499931225344328,-7.408131001899994,1.338972242269724,8,1.1700019836425781,2.4150009155273438,10.007500648498535,15.755001068115234,4.340000152587898,1,0.14713984629418309,-1.7179396891536696,32.540000915527344,-1.153843445191732,32.77000045776367,-1.4587155321151968,32.799999237060554,0.14713984629418309
7659,2017-08-23,33.040000915527344,33.240001678466804,32.509998321533196,32.509998321533196,1580000.0,0.010706708581272206,-1.7547161663199666,7.5714986376030495,23.543147379643855,24.69941517895282,0.7089096219822224,1.908871006350516,10.228865152589712,19.22520284098585,47.17888169486065,0.730003356933608,-0.9537288645915325,-1.534499168395996,-4.237117044981545,1.168118708189553,-2.8858081066887706,-0.18319023010322155,1.0022982783997705,36.74702809777576,17.73434213011619,1.3513089382927752,8,0.6199989318847656,1.9249992370605469,9.099998474121094,15.404998779296875,3.579998016357429,2,0.10714288188362908,-1.3111288189616856,32.689998626708984,-1.7179396891536696,32.540000915527344,-1.153843445191732,32.77000045776367,0.10714288188362908
7660,2017-08-24,32.81999969482422,33.09000015258789,32.540000915527344,33.09000015258789,1787200.0,-0.006658632403358511,3.0740615154212407,-0.5094323326399667,22.799124084322898,21.737201904585703,0.7087171045582608,1.9666491290131773,9.913478150931901,19.21357834476204,48.064002846776624,0.5499992370605469,-0.9960862743170864,-1.5875003814697237,-4.290378502516219,1.1153777395767754,-2.9389394419929715,-0.23606132094647592,0.9965776546777079,48.14799116498731,26.75947614263961,1.351439060523249,8,0.6650009155273438,2.145000457763672,9.319999694824219,15.625,4.040000915527344,3,0.11730647501280278,-1.7547161663199666,33.040000915527344,-1.3111288189616856,32.689998626708984,-1.7179396891536696,32.540000915527344,0.11730647501280278
7661,2017-08-25,33.259998321533196,33.40999984741211,32.86999893188477,32.880001068115234,2037100.0,0.013406417757473754,-1.6999942779759898,-1.4073948487545478,34.52379006108953,20.998017401510936,0.11985127249281646,1.2903751110319561,8.925395645080961,18.534816126945877,48.487754561753846,0.5900001525878906,-1.1496481395436646,-0.9555017471313576,-3.3847661256336394,1.4737626313709278,-2.1701339363824985,0.2591304421197833,0.36245824176307195,84.69371469943601,58.89485678070402,1.2146321892511422,8,0.21000099182129617,1.7050018310546946,8.195001602172859,14.555002212524421,3.4099998474121165,4,0.1280818506076853,3.0740615154212407,32.81999969482422,-1.7547161663199666,33.040000915527344,-1.3111288189616856,32.689998626708984,0.1280818506076853
7662,2017-08-28,33.25,33.400001525878906,32.81999969482422,33.27000045776367,2518100.0,-0.0003006110053446198,3.1428318415280447,-0.05263316401309151,27.937387264905922,20.535639357841237,-0.03183279316328225,1.0684728037737727,8.344622780993241,18.300215655872293,48.94209914385365,0.5800018310546875,-1.328254474359845,-0.7835000991821275,-2.893529270093083,1.3265290717288245,-1.8385146846376017,0.27151448627334673,0.2055126871593984,83.67347733173479,58.0496062424895,1.0550145854554764,8,0.2199993133544922,1.7150001525878906,7.494998931884766,13.854999542236328,3.4599990844726562,0,0.11398498994067197,-1.6999942779759898,33.259998321533196,3.0740615154212407,32.81999969482422,-1.7547161663199666,33.040000915527344,0.11398498994067197
7663,2017-08-29,33.75,33.810001373291016,33.09999847412109,33.09999847412109,2253000.0,0.015037593984962516,-1.1846191767315493,-32.499332443258034,35.058831554788426,21.350544818776978,-0.6924402524685789,0.4373145337827822,7.271337332702913,17.546780209035163,48.99130136932436,0.710002899169929,-1.4366087573820465,-0.1860000610351591,-2.1467240105852596,1.774723888514938,-1.1663620358102094,0.7943619137398912,-1.3199996948242188,95.38452058171065,70.36682186116008,0.9803619747750487,8,-0.48999977111816406,1.2150001525878906,6.994998931884766,13.354999542236328,2.729999542236328,1,0.0942222312644676,3.1428318415280447,33.25,-1.6999942779759898,33.259998321533196,3.0740615154212407,32.81999969482422,0.0942222312644676
7664,2017-08-30,33.509998321533196,33.72999954223633,33.240001678466804,33.59999847412109,1637300.0,-0.007111160843460862,1.7999694826212886,-0.13846144817305622,35.7314054349755,24.255534311990214,-0.5616703339385865,0.5611716722091913,6.958261709192705,17.52394908289937,48.95112859582104,0.509998321533196,-1.50076572738282,-0.33400173187256854,-2.184969522651798,1.5169660589066574,-1.2594856272621797,0.5914821635170426,-1.0523979949951112,76.37772097451906,49.3958031341974,0.9254838953896134,8,-0.3899974822997976,1.4550018310546946,7.23500061035157,13.595001220703132,3.020000457763686,2,0.10504328958744735,-1.1846191767315493,33.75,3.1428318415280447,33.25,-1.6999942779759898,33.259998321533196,0.10504328958744735
7665,2017-08-31,33.900001525878906,34.34999847412109,33.459999084472656,33.990001678466804,3648400.0,0.011638413126839664,1.1975463300916216,1.000000000000079,45.3012225388363,28.186535220351132,-0.8708032885692774,0.06336753541865647,6.028297417952274,16.863846714191432,48.643399219253396,0.8899993896484304,-1.5207290003359475,0.12650146484374858,-1.5920327752582537,1.8450357049457509,-0.7327656552072526,0.9857685848947497,-1.4153531784057662,70.58841128951863,38.63503925482823,0.8592671200510023,8,-0.5100021362304688,1.0649986267089844,6.844997406005859,12.599998474121094,1.9399986267089844,3,0.0802359080700763,1.7999694826212886,33.509998321533196,-1.1846191767315493,33.75,3.1428318415280447,33.25,0.0802359080700763
7666,2017-09-01,34.299999237060554,34.439998626708984,33.72999954223633,33.970001220703125,1724400.0,0.011799341981630684,1.3278780791334963,-3.666638409697581,50.44248758536658,32.43558983891412,-1.152102978060313,-0.4320260323029146,5.092492250331254,16.206746113124773,48.30318011240365,0.7099990844726562,-1.4620330734814644,0.5729991912841896,-1.0257519860676894,2.1717503686360686,-0.2263763973917463,1.3723747799601256,-1.740736884521496,91.35805666948495,54.16995372888552,0.7993755886759392,9,-0.8649997711181712,0.6650009155273366,6.444999694824212,12.200000762939446,0.670001983642571,4,0.07463561021088805,1.1975463300916216,33.900001525878906,1.7999694826212886,33.509998321533196,-1.1846191767315493,33.75,0.07463561021088805
7667,2017-09-05,34.970001220703125,35.45000076293945,34.490001678466804,34.830001831054695,4386800.0,0.019533585963426026,-1.3414620530522474,0.42424312483379784,56.42022797625983,36.86195820890987,-1.610523879957725,-1.1275468559785722,3.9005071616181937,15.289389678460722,47.3750866761471,1.1500015258788991,-1.1791246467454144,1.222501182556151,-0.4308068900593014,2.8758092551716032,0.3958471462484283,2.0491552188638735,-2.2978946917138714,79.57450745813178,38.82060432356123,0.8266540363077258,9,-0.9900016784667969,-0.17000198364257812,5.627497673034668,11.049997329711914,-0.5800018310546804,1,0.04861300797541146,1.3278780791334963,34.299999237060554,1.1975463300916216,33.900001525878906,1.7999694826212886,33.509998321533196,0.04861300797541146
7668,2017-09-06,34.740001678466804,35.7400016784668,34.720001220703125,35.38999938964844,3353300.0,-0.006577052736851385,-1.9565289502927372,-4.642861035422528,59.30469581904773,40.83546359106585,-1.1836210510474672,-0.9626546256844719,3.604437849771635,15.28223725024737,46.44735734030835,1.0200004577636719,-0.892451322211052,1.0025014877319407,-0.6226163348781242,2.6276193103420056,0.18994257642690826,1.8150603990369731,-1.8456636107615338,60.00000000000018,14.063765083287777,0.8125589113050311,9,-0.6000003814697337,-0.1100006103515696,5.78749752044677,11.279996871948235,-0.8200035095214986,2,0.05670688862479056,-1.3414620530522474,34.970001220703125,1.3278780791334963,34.299999237060554,1.1975463300916216,33.900001525878906,0.05670688862479056
7669,2017-09-07,34.75,35.25,34.290000915527344,34.77000045776367,2086000.0,0.00028780429044683586,-1.04255422762413,0.030770043370326582,75.19381526017322,46.65709594393811,-1.0343166802896562,-1.0476303998688294,3.0682790283534445,15.03018274301418,45.58319452914524,0.9599990844726562,-0.6285487224104713,1.0259998321533175,-0.5582311198401086,2.6102307841467436,0.23388435615660086,1.818115308150034,-1.571095571218578,56.578923152341766,4.915788032192296,0.7921154759967143,9,-0.4699993133544922,-0.6649990081787109,5.777499198913574,11.269998550415039,-1.0200004577636719,3,0.049784159488815094,-1.9565289502927372,34.740001678466804,-1.3414620530522474,34.970001220703125,1.3278780791334963,34.299999237060554,0.049784159488815094
7670,2017-09-08,34.419998168945305,34.97999954223633,34.060001373291016,34.77000045776367,3019000.0,-0.009496455569919293,1.3896042130086053,17.499713904253646,69.78413580681718,50.57491213790785,-0.5067806156271217,-0.7796545141624662,2.8532464555357464,15.107524863359096,44.67462216615464,0.9199981689453125,-0.39603834518192116,0.7099981307983327,-0.8425486802417694,2.262544941838435,-0.06627527472171835,1.4862715363183838,-0.9849840151953444,34.328253401908896,-20.9297977363112,0.7762734055200508,9,-0.13999748229979758,-0.33499717712401633,6.107501029968269,11.600000381469734,-0.7199974060058594,4,0.06130158984887113,-1.04255422762413,34.75,-1.9565289502927372,34.740001678466804,-1.3414620530522474,34.970001220703125,0.06130158984887113
7671,2017-09-11,35.47999954223633,35.599998474121094,34.36999893188477,34.52000045776367,2849500.0,0.03079609034515829,1.0500044504914496,-2.7428365903368346,79.39996383669751,56.29297620144025,-1.3619854503431696,-1.8402854822293833,1.2486457850459303,13.807084798366269,43.39930532966253,1.229999542236321,-0.17047941639002318,1.7104995727539034,-0.016993286085607906,3.4379924315934147,0.8467531433341478,2.574246002173659,-1.814486636014685,84.52368517854141,21.996994468427587,0.8637464294197551,9,-1.0599994659423828,-1.394998550415039,5.157500267028809,10.539999008178711,-1.6899986267089844,0,0.010146578776671245,1.3896042130086053,34.419998168945305,-1.04255422762413,34.75,-1.9565289502927372,34.740001678466804,0.010146578776671245
7672,2017-09-12,35.959999084472656,36.400001525878906,35.2400016784668,35.380001068115234,3548600.0,0.013528735863283403,-1.697684115275258,0.6041651765491262,80.67539394043496,61.36148313317876,-1.5836870453358571,-2.304550605123694,0.1864806514492514,13.086517762293,41.745052026686004,1.1599998474121094,0.11291583130782357,2.105499076843259,0.12728629481895837,4.083711858867563,1.1163926858311086,3.094605467855409,-2.0870373010264984,81.19647808913022,11.831914256996257,0.9891063910121517,9,-1.1399974822998047,-1.5449981689453125,4.765000343322754,9.835000991821289,-2.1599998474121023,1,-0.0275305308391125,1.0500044504914496,35.47999954223633,1.3896042130086053,34.419998168945305,-1.04255422762413,34.75,-0.0275305308391125
7673,2017-09-13,36.09000015258789,36.72999954223633,35.900001525878906,35.939998626708984,4303400.0,0.003615157714822237,-6.217508127114709,0.2586242049946397,79.84341091868431,66.26281707581306,-1.5051331634891412,-2.4183513329897437,-0.6383726514551711,12.743323067300807,39.927366082651126,0.8299980163574219,0.3195413932332798,2.1465002059936538,-0.0644703940801179,4.357470806067425,1.0410149059567715,3.251985506030536,-1.9137936000498001,76.02996896805939,2.434601848636561,1.1054853000368852,9,-0.9950008392333984,-1.510000228881836,4.6349992752075195,9.704999923706055,-2.9399986267089844,2,-0.04710448201030404,-1.697684115275258,35.959999084472656,1.0500044504914496,35.47999954223633,1.3896042130086053,34.419998168945305,-0.04710448201030404
7674,2017-09-14,36.38000106811523,37.13999938964844,36.20000076293945,36.349998474121094,4785700.0,0.008035492222255858,-4.696995618851654,0.2000152586337963,84.36292028835551,70.60300571464853,-1.503299121863087,-2.64302686989479,-0.9755615757481522,12.224162328513792,38.045901562571615,1.0499992370605469,0.5793740859763048,2.3090011596679645,-0.1541328436036622,4.772135162939591,1.0774341580321547,3.5405681613037743,-1.846263497019386,75.32471392848406,-1.4280422943167252,1.2315670016358125,9,-0.9450016021728445,-1.595001220703118,4.344998359680183,9.204998016357429,-3.1200027465820312,3,-0.06761964889896499,-6.217508127114709,36.09000015258789,-1.697684115275258,35.959999084472656,1.0500044504914496,35.47999954223633,-0.06761964889896499
7675,2017-09-15,36.900001525878906,36.90999984741211,36.36999893188477,36.36999893188477,8293100.0,0.014293580057627597,-1.0377293305599218,17.66522568341145,84.60075177009732,74.39836840184084,-1.7355041255529073,-2.9935997049241934,-1.5299433508709868,11.465480383561513,35.74534345213109,0.5400009155273366,0.8104687552993752,2.6240015029907227,-0.06577230151579982,5.313775307497245,1.2791146007374579,3.9688884052439874,-1.9492620638146505,91.33581862425787,14.943635034087691,1.3448869022532612,9,-1.3000011444091797,-2.115001678466797,-0.40250205993652344,8.68499755859375,-5.430002212524418,4,-0.08590790928340142,-4.696995618851654,36.38000106811523,-6.217508127114709,36.09000015258789,-1.697684115275258,35.959999084472656,-0.08590790928340142
7676,2017-09-18,37.36000061035156,37.4900016784668,36.77999877929688,36.90999984741211,3251900.0,0.012466099334712766,-1.00000000000002,0.8490538877333006,85.98945514696246,77.68383808747446,-1.9174332909133582,-3.2591968536033846,-2.048701569616526,10.764337156490612,33.399021759064695,0.7100028991699148,1.089684624024052,2.8545005798339815,-0.06747837035770488,5.776479530025664,1.3935111047381383,4.315490054929825,-2.0589795598738405,94.22217475043404,17.976440313222966,1.4609894750958419,9,-1.5849990844726562,-2.3999996185302734,-1.460000991821289,8.224998474121094,-6.670000076293949,0,-0.09796573307330236,-1.0377293305599218,36.900001525878906,-4.696995618851654,36.38000106811523,-6.217508127114709,36.09000015258789,-0.09796573307330236
7677,2017-09-19,37.38999938964844,37.45000076293945,37.060001373291016,37.310001373291016,2961500.0,0.0008029651714878128,2.8999790192450745,0.1777730682829653,84.7327821926623,80.50918101787609,-1.752331593580628,-3.064325394468085,-2.116400584624863,10.487886735830912,30.925901926184885,0.3899993896484375,1.3161873139003646,2.6419994354248075,-0.39587863989181926,5.679877510741431,1.1230603977664941,4.160938473083121,-1.6949618261326833,93.71054847664038,19.064282290735903,1.5189390376583118,9,-1.6149978637695312,-2.4299983978271484,-1.6049995422363281,8.194999694824219,-7.319999694824219,1,-0.09628238921870025,-1.00000000000002,37.36000061035156,-1.0377293305599218,36.900001525878906,-4.696995618851654,36.38000106811523,-0.09628238921870025
7678,2017-09-20,37.5,37.68000030517578,37.2400016784668,37.54999923706055,2254100.0,0.0029419794636855734,1.8386882421706763,-0.6250059606122741,89.04107850580455,82.04776582294623,-1.5976660467370465,-2.9465684269082857,-2.267469027274487,10.134042949621445,28.379095441251785,0.4399986267089844,1.511093012031651,2.511499977111818,-0.6010440603588307,5.624044014582466,0.9552279583764971,4.0677719958471386,-1.4818688957930561,87.83781345609101,12.85658806355643,1.5562720187353238,9,-1.6299991607666016,-2.4449996948242188,-2.1250009536743164,8.084999084472656,-7.559999465942386,2,-0.09866668701171855,2.8999790192450745,37.38999938964844,-1.00000000000002,37.36000061035156,-1.0377293305599218,36.900001525878906,-0.09866668701171855
7679,2017-09-21,36.58000183105469,37.2599983215332,36.36999893188477,37.16999816894531,2626500.0,-0.024533284505208308,1.3116968045578214,11.800106813153278,73.75887052483206,82.48940301383678,-0.43670769568355894,-1.842215577893647,-1.4007206526471236,10.796943821153825,25.70706566386059,1.1300010681152273,1.6115156123505727,1.4145017623901381,-1.6334420912019212,4.4624456159821975,-0.10947016440589152,2.938473689186168,-0.22949688665397616,16.03073885658164,-57.04801038550724,1.523971926796031,9,-0.5550022125244141,-1.5250015258789062,-1.2350025177001953,9.004997253417969,-5.280002593994137,3,-0.09376708948833001,1.8386882421706763,37.5,2.8999790192450745,37.38999938964844,-1.00000000000002,37.36000061035156,-0.09376708948833001
7680,2017-09-22,36.66999816894531,36.7400016784668,36.27999877929688,36.52999877929688,3605800.0,0.002460260617434429,2.28565979128629,-0.23728857394091799,72.23264365775923,81.69303410506585,-0.19442299875937152,-1.7170235569234222,-1.5269328561223574,10.449998798698537,22.85941452366867,0.46000289916991477,1.7289320678954354,1.3119981765747042,-1.595282569816888,4.219278922966296,-0.1416421966210919,2.7656385497705003,1.0100021362304688,27.857068898806723,-41.13692490896971,1.4536403731957976,9,-0.20999717712402344,-1.6149978637695312,-1.3924989700317383,8.915000915527344,-5.1699981689453125,4,-0.09299154670533749,1.3116968045578214,36.58000183105469,1.8386882421706763,37.5,2.8999790192450745,37.38999938964844,-0.09299154670533749
7681,2017-09-25,37.52000045776367,38.099998474121094,36.63000106811523,36.849998474121094,4737000.0,0.023179774509457074,-1.6486516209073296,4.785749318801333,73.13974604216384,80.85573989414684,-0.8097762335615215,-2.3521071804738725,-2.4204618880105073,9.353684878008437,20.65059930482868,1.4699974060058665,1.8173348440826373,1.949000358581543,-0.9352067457640914,4.833207462927177,0.5068968064087258,3.39110391075436,-1.2400016784667898,68.13197177961932,0.4566646024202612,1.4421035521728158,9,-0.5200004577636719,-2.2550010681152344,-2.685000419616699,7.719999313354492,-6.090000152587891,0,-0.16124736328880596,2.28565979128629,36.66999816894531,1.3116968045578214,36.58000183105469,1.8386882421706763,37.5,-0.16124736328880596
7682,2017-09-26,37.040000915527344,37.34000015258789,36.65999984741211,37.34000015258789,2629100.0,-0.012793164615673813,3.5333468967358823,-0.44775872965263586,69.9652769729308,79.75816945572977,-0.17932559507431733,-1.6586518648089879,-1.9998131792467575,9.608267124275535,18.30037570734036,0.8600006103515625,1.9561981049030948,1.2795007705688448,-1.4568551250140516,4.015856666151741,-0.08867717722259982,2.6476787183602895,-0.7600021362304616,41.75836613554312,-25.777107845544073,1.3681779477914466,9,0.10999870300292969,-1.7750015258789062,-2.3650007247924805,8.039999008178711,-5.190000534057614,1,-0.17143629115861547,-1.6486516209073296,37.52000045776367,2.28565979128629,36.66999816894531,1.3116968045578214,36.58000183105469,-0.17143629115861547
7683,2017-09-27,36.93000030517578,37.20000076293945,36.68999862670898,37.099998474121094,2168600.0,-0.0029697788237755818,1.7567478400726202,0.5666620042470404,68.600683260381,78.00680978595483,0.06968812057211693,-1.368354675944346,-1.9229735745852992,9.459265352344772,16.329415725154245,0.5100021362304759,1.9479473405177217,1.010500144958499,-1.600662400505314,3.621662690422312,-0.29508112777340756,2.3160814176904054,-0.6136015319824182,35.714375542336604,-31.8352803406596,1.3055812727319074,9,0.2599983215332031,-1.6650009155273438,-2.3000001907348633,8.149999618530273,-5.64999961853027,2,-0.18575685225191096,3.5333468967358823,37.040000915527344,-1.6486516209073296,37.52000045776367,2.28565979128629,36.66999816894531,-0.18575685225191096
7684,2017-09-28,37.02999877929688,37.2400016784668,36.560001373291016,37.11999893188477,2129600.0,0.0027077842755145465,3.121143464841986,0.5294183645992281,73.17941282091248,76.7377721249343,0.080001077181727,-1.255492061166997,-2.0488848375759616,9.095821503087954,14.199330024108592,0.6800003051757812,1.892131146680093,0.9344985961914105,-1.4582225873668122,3.3272197797496332,-0.26186199558770085,2.130859187970522,-0.677928012084962,41.20879811864146,-29.28143607116254,1.1963605917791116,9,0.15999984741210227,-1.7250003814697337,-2.547498703002937,8.050001144409173,-5.849998474121101,3,-0.19146633753612807,1.7567478400726202,36.93000030517578,3.5333468967358823,37.040000915527344,-1.6486516209073296,37.52000045776367,-0.19146633753612807
7685,2017-09-29,36.61999893188477,37.04999923706055,36.31999969482422,36.79999923706055,3251200.0,-0.011072099944041458,1.1470565135926578,1.999999999999921,61.44578682411632,74.01069786684029,0.4985315604220659,-0.6653831718947885,-1.6194827523668138,9.25136840470305,12.61684767569515,0.7299995422363281,1.8338455269876022,0.38849887847901243,-1.7772274460126667,2.5542252029706916,-0.6943642837668307,1.4713620407248555,1.479999542236321,16.853901280710875,-49.7188632395214,1.0828631622458413,9,0.5699996948242116,-1.299999237060554,-2.3074989318847727,8.460000991821282,-2.7000007629394673,4,-0.1452758014744816,3.121143464841986,37.02999877929688,1.7567478400726202,36.93000030517578,3.5333468967358823,37.040000915527344,-0.1452758014744816
7686,2017-10-02,36.86000061035156,36.90999984741211,35.91999816894531,35.959999084472656,1908600.0,0.006553841765894353,-1.020404667927848,-5.000000000000197,59.493691260476346,71.20635442993074,0.2013167835150398,-0.7417945461931481,-1.8094910137302094,8.732254393816334,10.898369030559293,0.9900016784667969,1.7294439632472915,0.5005004882812472,-1.479180354141171,2.4801813307036653,-0.48933993292995837,1.4903409094924527,1.2043978881835926,66.19726255557495,1.4133976619152264,0.9898404212112085,10,0.14999771118164062,-1.4000015258789062,-2.635000228881836,8.219999313354492,-3.4599990844726562,0,-0.14541509825277343,1.1470565135926578,36.61999893188477,3.121143464841986,37.02999877929688,1.7567478400726202,36.93000030517578,-0.14541509825277343
7687,2017-10-03,36.66999816894531,37.099998474121094,36.38999938964844,36.84000015258789,2465800.0,-0.005154705324472819,1.057972456725214,-0.1888907726868139,56.04164696401706,67.53975092528768,0.31116926520935806,-0.4404864472275918,-1.5784093994026875,8.651021700294805,10.280845719746862,0.7099990844726562,1.573530668083265,0.22549819946289062,-1.646011154188308,2.0970075531140893,-0.7102564773627122,1.1612528762884935,1.3086243164062523,56.81803075446997,-6.272981559857918,0.9357546768255998,10,0.3400001525878906,-1.2099990844726562,-2.452498435974121,8.410001754760742,-3.829998016357422,1,-0.1428960492342518,-1.020404667927848,36.86000061035156,1.1470565135926578,36.61999893188477,3.121143464841986,37.02999877929688,-0.1428960492342518
7688,2017-10-04,36.709999084472656,37.09000015258789,36.52999877929688,36.75,1970200.0,0.0010908349474971768,-1.7999961853173503,0.23529675754515875,53.62635243616677,65.30280447099153,0.16463508395003856,-0.3429142295606056,-1.6047110944201037,8.354349525721595,9.926019891548876,0.5600013732910085,1.3460093684364267,0.16699924468993999,-1.5255995267929308,1.8595980161728107,-0.6793001410514918,1.0132986304313718,1.186278428222657,59.8483950859894,-1.6251119207385045,0.846299385741434,10,0.2999992370605469,-1.1100006103515625,-2.492499351501465,8.370000839233398,-3.9699974060058523,2,-0.13238896279511414,1.057972456725214,36.66999816894531,-1.020404667927848,36.86000061035156,1.1470565135926578,36.61999893188477,-0.13238896279511414
7689,2017-10-05,36.47999954223633,36.91999816894531,36.459999084472656,36.84000015258789,1909800.0,-0.006265310486853526,-1.2999866486105018,8.999809269502194,45.07039731072692,62.28477709909905,0.42349226108774474,0.024599115535160365,-1.3891928104824558,8.327726382658781,9.195958119577519,0.45999908447265625,1.1273457672149405,-0.1495002746582017,-1.618313332667114,1.3193127833507106,-0.8839068036626614,0.584906254346258,1.3372267967089826,47.457731225551996,-9.815456694371981,0.7344065290044575,10,0.529998779296875,-0.8099994659423828,-2.367499351501465,8.600000381469727,-3.529998779296882,3,-0.14254383006694638,-1.7999961853173503,36.709999084472656,1.057972456725214,36.66999816894531,-1.020404667927848,36.86000061035156,-0.14254383006694638
7690,2017-10-06,36.52999877929688,36.709999084472656,36.040000915527344,36.15999984741211,1827900.0,0.0013705931383760639,-1.1967268474800978,-1.027773068282985,39.2207511686851,58.51599989093475,0.39285900228562554,0.14838885289626802,-1.456937073511817,8.02693313828572,8.077278508025575,0.6699981689453125,0.8658204641643579,-0.2050010681152301,-1.246569100858089,0.8365669646276288,-0.7257850844866596,0.31578294825619935,1.2113384328484287,51.6949536094145,-0.8670746560606801,0.5207840163714303,10,0.10000038146971946,-0.7500000000000071,-2.4874982833862376,8.550001144409173,-4.6499996185302805,4,-0.14645493164246082,-1.2999866486105018,36.47999954223633,-1.7999961853173503,36.709999084472656,1.057972456725214,36.66999816894531,-0.14645493164246082
7691,2017-10-09,35.84000015258789,36.66999816894531,35.79999923706055,36.59000015258789,3165100.0,-0.01888854776255955,-1.0963783435977572,-2.027032878661308,32.815966586284574,54.38829873686294,0.9157938232540275,0.9135804191404517,-0.8233707826545924,8.460697034570956,7.643356729286632,0.8699989318847656,0.7268085720547219,-0.9129997253417983,-1.872453792504075,0.04645434182047836,-1.392726758922933,-0.4332726917606635,1.828483497829417,3.0769953079196095,-42.450859862571896,0.47972703358113794,10,0.6800003051757812,0.07499885559082031,-1.6625003814697266,9.239999771118164,-5.329999923706051,0,-0.05357148369051967,-1.1967268474800978,36.52999877929688,-1.2999866486105018,36.47999954223633,-1.7999961853173503,36.709999084472656,-0.05357148369051967
7692,2017-10-10,34.970001220703125,36.22999954223633,34.919998168945305,36.060001373291016,4350100.0,-0.024274523665757997,-1.2016714056283977,1.4533335367838542,25.996201225047074,49.65446739960362,1.6330130119970008,1.797781556591893,-0.014307228822637796,9.071591021528661,8.271061355115693,1.3100013732910227,0.5713934870194066,-1.7334987640380888,-2.936464544096303,-0.5305329839798745,-2.3349816540671995,-1.132015874008978,2.586373364912774,2.304285993042459,-36.30720545725137,0.6014828900291087,10,1.1099987030029297,1.1099987030029297,-0.7700014114379883,10.10999870300293,-4.370000839233395,1,-0.04489561452730917,-1.0963783435977572,35.84000015258789,-1.1967268474800978,36.52999877929688,-1.2999866486105018,36.47999954223633,-0.04489561452730917
7693,2017-10-11,34.389999389648445,34.900001525878906,34.22999954223633,34.810001373291016,4578200.0,-0.01658569662020215,1.2333314259919765,0.38532286683208034,27.789023267330663,44.61109078253898,2.028102055926688,2.3651562512978472,0.5351262785709636,9.369080546183959,9.25793440348928,0.7400016784667969,0.31148804132485,-2.2285005569457965,-3.7982980298166495,-0.6587030840749435,-3.0133992933812195,-1.4436018205103736,2.9554650826338076,5.947952754454174,-34.05256358629927,0.7848987364354256,10,1.2749996185302663,1.69000053405761,-7.105427357601002e-15,10.69000053405761,-4.239999771118171,2,-0.045071220255011424,-1.2016714056283977,34.970001220703125,-1.0963783435977572,35.84000015258789,-1.1967268474800978,36.52999877929688,-0.045071220255011424
7694,2017-10-12,33.919998168945305,34.299999237060554,33.779998779296875,34.139999389648445,4677500.0,-0.013666799332500479,-1.080001831054716,0.5238099563128827,24.10548669311332,40.462168545760875,2.246835240265021,2.784155848136912,0.9797508139216333,9.55448109779541,10.070972037123878,0.6100006103515696,0.07097371643006056,-2.5755016326904396,-4.5558101635934065,-0.5951931017874728,-3.5656558981419195,-1.5853473672389597,3.113919810332355,4.778135667806059,-35.23999165465556,0.990154265451483,10,1.520000457763679,2.020000457763679,0.46500301361084695,11.16000175476075,-3.009998321533196,3,-0.03478763426228071,1.2333314259919765,34.389999389648445,-1.2016714056283977,34.970001220703125,-1.0963783435977572,35.84000015258789,-0.03478763426228071
7695,2017-10-13,33.72999954223633,34.59999847412109,33.709999084472656,34.259998321533196,2854900.0,-0.005601374910536583,-2.122806547897875,2.409071993341468,9.247315356407583,34.87923788975323,2.2169076478399745,2.87172387200156,1.1429311657372807,9.46115408877931,10.789268339466282,0.8899993896484304,-0.17864637576293063,-2.6070001602172823,-4.928960689799389,-0.28503963063517546,-3.767980425008332,-1.4460198954262324,2.9134481330436373,0.675691349655775,-34.30793173796823,1.160980264791053,10,1.6749992370605469,2.174999237060547,0.4525012969970703,11.350000381469727,-3.2899990081787145,4,-0.02312477882841879,-1.080001831054716,33.919998168945305,1.2333314259919765,34.389999389648445,-1.2016714056283977,34.970001220703125,-0.02312477882841879
7696,2017-10-16,33.700000762939446,34.22999954223633,33.639999389648445,34.040000915527344,2896300.0,-0.0008893797718353413,-1.5652018874340172,0.6415111994011852,10.238100644411361,29.789954965352592,1.9573585756675982,2.75470058679317,1.1477892396890965,9.216592069045497,11.069475292541078,0.5900001525878835,-0.4858331782223999,-2.4539989471435604,-5.00235573182858,0.09435783754145888,-3.7281773394860735,-1.1798205548010472,2.532764109627493,2.3166552029369214,-30.49596981553612,1.2741783923425114,10,1.664999008178718,2.1699981689453196,0.4825000762939524,11.379999160766609,-3.0400009155273366,0,-0.05400598103767218,-2.122806547897875,33.72999954223633,-1.080001831054716,33.919998168945305,1.2333314259919765,34.389999389648445,-0.05400598103767218
7697,2017-10-17,33.790000915527344,34.06999969482422,33.299999237060554,33.639999389648445,4636800.0,0.002670627612770593,1.1690181708771465,-0.44118076047074817,12.440201430602883,25.213715964734384,1.5822602601434994,2.509850406519405,1.054775192616745,8.883138411730513,11.466501012384581,0.7700004577636648,-0.6909575062004691,-2.1839988708496065,-4.869628330607995,0.5016305889087818,-3.5268136007288007,-0.8411841409704124,2.027921479772637,30.62506109467319,-1.7453085252253935,1.342814729879194,10,1.319997787475586,1.9099979400634766,0.46249961853027344,11.289999008178711,-3.0800018310546875,1,-0.09707015678529507,-1.5652018874340172,33.700000762939446,-2.122806547897875,33.72999954223633,-1.080001831054716,33.919998168945305,-0.09707015678529507
7698,2017-10-18,33.799999237060554,34.259998321533196,33.75,33.84000015258789,2631400.0,0.0002958958645253862,-6.285722070844585,-0.26667005747415273,10.513454502042393,21.374055652658324,1.2472281398223473,2.3277917610810164,1.029566696519936,8.61753316669229,11.591614116332192,0.509998321533196,-0.9195264177002187,-1.9890005111694293,-4.740955912850346,0.7629548905114873,-3.3649782120098877,-0.613022810328971,1.564696989756328,38.4615610337253,6.911388843247757,1.375977700840457,10,1.2049999237060476,1.8999996185302663,0.8175020217895437,11.2800006866455,-3.0000000000000036,2,-0.09467452449176783,1.1690181708771465,33.790000915527344,-1.5652018874340172,33.700000762939446,-2.122806547897875,33.72999954223633,-0.09467452449176783
7699,2017-10-19,33.150001525878906,33.889999389648445,33.049999237060554,33.549999237060554,4702300.0,-0.019230701948328655,-1.7999898275128297,9.999713904255245,9.930727532700502,18.11960858199337,1.5368017862547703,2.853971557419939,1.6539085093768335,9.011616810985771,12.84796306125952,0.8400001525878906,-1.1529252330223159,-2.4674982070922837,-5.431256853734929,0.4962604395503618,-3.9493775304136065,-0.985618883770961,1.843049242781838,6.451763744606724,-25.84380599155255,1.481879323321324,10,1.7099971771240234,2.424997329711914,1.6874980926513672,11.929998397827148,-2.84000205993652,3,-0.09049779092790233,-6.285722070844585,33.799999237060554,1.1690181708771465,33.790000915527344,-1.5652018874340172,33.700000762939446,-0.09049779092790233
7700,2017-10-20,33.259998321533196,33.43000030517578,31.440000534057614,32.009998321533196,7152600.0,0.003318153562328563,1.5031381204865346,-3.1250178814956957,7.142759828992567,15.26703005340537,1.0216085114376483,2.6091815467490775,1.5293211436412477,8.642470083157697,14.630766161844209,1.9899997711181676,-1.3961509223976378,-2.1870014190673928,-5.285116813883896,0.9111139757491102,-3.7360591164756443,-0.6379437216591413,1.3444421408075087,64.53897927008005,35.022656942652056,1.5490576974082508,10,0.5750017166137766,1.5100011825561594,1.85000133514405,11.820001602172859,-3.179998397827145,4,-0.07065539966066836,-1.7999898275128297,33.150001525878906,-6.285722070844585,33.799999237060554,1.1690181708771465,33.790000915527344,-0.07065539966066836
7701,2017-10-23,31.46999931335449,33.259998321533196,31.399999618530273,33.09999847412109,5767300.0,-0.05381837337676065,-1.101695170955699,-1.3039993286132785,5.172344053419238,12.953268145446723,2.3764420405239157,4.134677100280914,3.2968463536564663,10.154211988298957,15.349572067059942,1.8599987030029226,-1.6469864385841007,-3.674500370025637,-7.085969878384187,-0.2630308616670831,-5.380235124204912,-1.9687656158463618,2.5015531633296,2.447542887020102,-22.639773382420017,1.7057347541792764,10,1.6800012588501012,3.279999732971195,3.7225008010864293,5.155000686645511,-1.4899997711181605,0,-0.03272954565524211,1.5031381204865346,33.259998321533196,-1.7999898275128297,33.150001525878906,-6.285722070844585,33.799999237060554,-0.03272954565524211
7702,2017-10-24,30.690000534057614,31.65999984741211,30.6299991607666,31.559999465942386,4213800.0,-0.02478547176090584,-1.0808059401286205,0.5337419508091079,3.975458734259078,10.30731653066099,2.7775670078652404,4.653126006414336,4.045811541050728,10.657854003226578,16.252187174719683,1.0300006866455078,-1.9281017843623047,-4.136999130249027,-7.962525650287173,-0.3114726102108847,-6.049762390268096,-2.2242358702299576,2.767241370995709,1.6529307758390996,-18.250929811601086,1.9127632600190714,10,1.924998283386234,3.674998283386234,4.677500724792484,4.819999694824222,-0.9600009918212855,1,-0.0009775394631293954,-1.101695170955699,31.46999931335449,1.5031381204865346,33.259998321533196,-1.7999898275128297,33.150001525878906,-0.0009775394631293954
7703,2017-10-25,30.06999969482422,30.86000061035156,30.0,30.70000076293945,4849000.0,-0.02020204719597063,-1.2337664911246322,0.7241400477933823,3.751730515700757,8.045788066504041,3.040023609442244,4.9886104565295355,4.62532248458551,10.998599967212712,17.309628989312987,0.860000610351559,-2.162196758629527,-4.413999938964842,-8.653365807238728,-0.17463407069095283,-6.533682873101789,-2.294317004827896,3.1899986267089773,1.7994782983897826,-14.015107031498118,2.1196829341369448,10,2.229999542236328,3.979999542236328,5.297501564025879,5.440000534057617,0.6300010681152308,2,0.0212836513516359,-1.0808059401286205,30.690000534057614,-1.101695170955699,31.46999931335449,1.5031381204865346,33.259998321533196,0.0212836513516359
7704,2017-10-26,29.940000534057614,30.34000015258789,29.729999542236328,30.1200008392334,2599000.0,-0.004323217894444564,-1.0333276113092627,0.28571428571429297,2.9956577139044214,7.351159439559245,2.8453028046995534,4.806649679356841,4.72796052148043,10.8318618609722,18.61811222668751,0.6100006103515625,-2.3025984991814425,-4.189499187469483,-8.708941898752808,0.3299435238138422,-6.449220543111149,-1.9297778318278205,2.667998123168946,5.675701311327594,-5.368917829225025,2.259721355641663,10,2.0549983978271484,3.9749984741210973,5.522500038146976,5.45999908447266,1.7699985504150426,3,0.02872407106421604,-1.2337664911246322,30.06999969482422,-1.0808059401286205,30.690000534057614,-1.101695170955699,31.46999931335449,0.02872407106421604
7705,2017-10-27,31.29999923706055,31.309999465942386,29.6200008392334,29.790000915527344,4641700.0,0.04542413756659425,1.2091502942056391,-8.38886534141468,20.44265950350264,8.48499931279161,1.234142496532069,3.1912726850621276,3.38904501361095,9.201098313172306,19.820137369106483,1.689998626708988,-2.4095167200436336,-2.5635004997253397,-7.091979699188865,1.964978699738186,-4.827740099457106,-0.29926089999357686,0.7323995971679658,46.15383406160235,32.692671917339474,2.2642395997317633,10,0.6400003433227468,2.5600004196166957,4.240000724792477,4.100000381469723,-0.48999977111816406,4,-0.031629386429695594,-1.0333276113092627,29.940000534057614,-1.2337664911246322,30.06999969482422,-1.0808059401286205,30.690000534057614,-0.031629386429695594
7706,2017-10-30,31.5,31.770000457763672,31.09000015258789,31.18000030517578,4545500.0,0.006389800888641606,-1.720001220703125,0.21192056326215034,25.24960179622967,9.908266020083474,0.7702537000096328,2.7079637062546453,3.2138532602360144,8.727788791082446,21.34546849655895,0.6800003051757812,-2.4574753265003295,-2.0954997062683134,-6.510294725131118,2.319295312594491,-4.302897215699716,0.11189780316308884,-1.8799991607666016,87.44183694561572,69.57163773891372,2.2073975094314027,10,0.43999958038329723,2.359999656677246,4.257500648498535,3.8999996185302734,-0.9899997711181605,0,-0.045079367501395184,1.2091502942056391,31.29999923706055,-1.0333276113092627,29.940000534057614,-1.2337664911246322,30.06999969482422,-0.045079367501395184
7707,2017-10-31,31.43000030517578,31.53000068664551,31.04999923706055,31.290000915527344,3144700.0,-0.0022222125341021526,1.8235366715658736,0.43749850988245953,27.23073618504958,11.765741762639827,0.5255493183609303,2.493089751584151,3.315774777184714,8.502297112390444,22.77239800354987,0.48000144958496094,-2.4404271953040535,-1.9034995079040513,-6.169483432337692,2.362484416529586,-4.036491470120872,0.2294924543127692,-1.8099994659423828,84.1860366086803,62.13061196496159,2.132991962216819,10,0.32499980926514027,2.0500001907348633,4.7024993896484375,3.969999313354492,-1.0599994659423828,1,-0.046134290450537185,-1.720001220703125,31.5,1.2091502942056391,31.29999923706055,-1.0333276113092627,29.940000534057614,-0.046134290450537185
7708,2017-11-01,31.85000038146973,32.34000015258789,31.559999465942386,31.75,3127200.0,0.013363031250902768,-2.2499930461458097,0.7142915531335403,33.9534742053513,14.434935837378804,-0.22366813750649683,1.781669391126652,2.928399505039632,7.776188734999305,23.947626147660824,0.9099998474121094,-2.449799764427091,-1.2404994964599574,-5.242143457869663,2.7611444649497514,-3.2413214771648136,0.7603224842448952,-2.1869995498657246,81.98529798473152,55.359050367196716,2.000821980704854,11,-0.32499980926514027,1.5800008773803675,4.357499122619625,3.5499992370605433,-1.5900001525878906,2,-0.06656203497149138,1.8235366715658736,31.43000030517578,-1.720001220703125,31.5,1.2091502942056391,31.29999923706055,-0.06656203497149138
7709,2017-11-02,31.28000068664551,32.169998168945305,31.10000038146973,31.790000915527344,3900500.0,-0.017896379528957396,-1.4597626559036725,-5.099982833927571,32.06439979435238,17.20400694464101,0.05942558999206682,2.047078478253656,3.51378986437447,8.019127833475768,25.389007669503233,1.0699977874755753,-2.505889315414727,-1.5504992485046323,-5.292147725998046,2.191149228988781,-3.421323487251339,0.3203249902420744,-1.5099198822021513,61.02942156131965,29.835043091122046,1.870824238746707,11,0.15999889373778586,2.1500005722045863,4.9474983215332,4.119998931884762,-0.6900005340576207,3,-0.01854219664239598,-2.2499930461458097,31.85000038146973,1.8235366715658736,31.43000030517578,-1.720001220703125,31.5,-0.01854219664239598
7710,2017-11-03,31.18000030517578,31.459999084472656,30.85000038146973,30.90999984741211,4539100.0,-0.0031969430714374747,-2.128203372588951,-0.5294124246878157,31.73910086903362,20.155868813042606,-0.1862344932670439,1.818979728773229,3.6354286013418005,7.803494185642336,27.480790112347098,0.6099987030029261,-2.5770557025580842,-1.3829997062683077,-4.758029264358299,1.992029851821684,-3.0705144853133035,0.3045150727766881,-1.3071227268066394,22.147649288456257,-12.174960949533201,1.6875147790449951,11,-0.19999980926513672,2.179999351501465,5.067498207092285,4.084999084472656,-0.22999954223633168,4,0.01699803637297892,-1.4597626559036725,31.28000068664551,-2.2499930461458097,31.85000038146973,1.8235366715658736,31.43000030517578,0.01699803637297892
7711,2017-11-06,33.919998168945305,33.97999954223633,31.540000915527344,31.54999923706055,8134500.0,0.08787677475791078,-1.0418436354291862,8.777758939798488,50.680614762218205,25.345330593926953,-2.8409037409406572,-1.1301799985096466,0.9351696026424392,4.7572377808604145,28.785773555397455,2.799999237060547,-2.5299458740854632,1.452998256683344,-1.625785172015874,4.531781685382562,-0.0863934576662615,2.992389971032953,-3.9484356876074145,98.08302270354835,60.6781413259925,1.539391714349608,11,-2.119997978210442,-0.5599985122680593,2.335000991821296,1.345001220703132,-3.5899982452392543,0,-0.09168628746714402,-2.128203372588951,31.18000030517578,-1.4597626559036725,31.28000068664551,-2.2499930461458097,31.85000038146973,-0.09168628746714402
7712,2017-11-07,33.400001525878906,34.080001831054695,33.310001373291016,34.040000915527344,4451300.0,-0.015330090540584762,1.1388865341414602,-0.2700420582634923,48.01193706120016,30.26313132120466,-2.1188912962952315,-0.7734918931852306,1.490004358768246,4.9493547768542925,29.263570390660266,0.770000457763679,-2.501188613142638,1.0115015983581515,-1.8724664890199563,3.8954696857362556,-0.4304824453309024,2.4534856420472053,-3.1879328208871094,78.94736842105243,39.95455115032705,1.4419840436890528,11,-1.5500001907348597,-0.040001869201660156,2.8349971771240234,1.8649978637695312,-2.8100013732910156,1,-0.08652698098704703,-1.0418436354291862,33.919998168945305,-2.128203372588951,31.18000030517578,-1.4597626559036725,31.28000068664551,-0.08652698098704703
7713,2017-11-08,32.84000015258789,33.720001220703125,32.790000915527344,33.240001678466804,3370200.0,-0.016766507416387855,-2.720001220703125,0.625002980235092,48.44532752672299,35.31309463374006,-1.256811231501878,-0.35370094655822015,2.0629359061071995,5.186707140325723,29.066967535253042,0.9300003051757812,-2.2502340046177096,0.5290001869201646,-2.2080658233761454,3.2660661972164746,-0.8395328182279869,1.8975331920683196,-2.318496797511063,61.60987238485182,17.736580462680955,1.3685330051481541,11,-0.9899988174438441,0.5150003433227539,3.394998550415039,2.424999237060547,-2.579999923706051,2,-0.07521313343111691,1.1388865341414602,33.400001525878906,-1.0418436354291862,33.919998168945305,-2.128203372588951,31.18000030517578,-0.07521313343111691
7714,2017-11-09,32.740001678466804,32.950000762939446,32.189998626708984,32.689998626708984,4218700.0,-0.003045020513290253,2.234043243945266,-0.12500715253010386,47.389572845460265,38.30719611617979,-0.8022264941536221,-0.36537023762235066,2.1827063106228124,4.9774440108526505,28.654992101833294,0.7600021362304616,-1.8747377983736158,0.488001537323008,-2.152186526272544,3.12818960091856,-0.8320924944747716,1.808095569120784,-1.933818445311747,58.51394578290135,16.541949461969295,1.320094031797777,11,-0.27500057220458984,0.5299978256225515,3.5649967193603445,2.5249977111816335,-1.7100009918212926,3,-0.07574836049003841,-2.720001220703125,32.84000015258789,1.1388865341414602,33.400001525878906,-1.0418436354291862,33.919998168945305,-0.07574836049003841
7715,2017-11-10,32.950000762939446,33.139999389648445,32.400001525878906,32.650001525878906,2512600.0,0.0064141439739375805,1.1764755381275103,5.999618553554086,58.830566499048956,42.03841441649305,-0.8421166636119466,-0.6712145672140579,1.982754126097042,4.466164448399532,28.561670616610822,0.7399978637695384,-1.3955225888381797,0.7370005607604924,-1.833382148265592,3.3073832697865733,-0.5481907937525463,2.0221919152735346,-1.8819120419524182,55.511785007343605,8.187423831801816,1.2851913545130411,11,-0.4849996566772319,0.21499919891358132,3.389998435974128,2.3149986267089915,-1.1200008392333949,4,-0.0716236890958124,2.234043243945266,32.740001678466804,-2.720001220703125,32.84000015258789,1.1388865341414602,33.400001525878906,-0.0716236890958124
7716,2017-11-13,31.8799991607666,32.790000915527344,31.84000015258789,32.740001678466804,3665000.0,-0.03247349248550946,-1.0212770706388195,-2.8666823493509557,56.862741647149555,45.33085946783749,0.3212380372463528,0.26925061105870185,3.037681166774121,5.230874033962323,28.55124350454574,1.1100006103515554,-0.887761799076614,-0.24200096130370952,-2.7178514061905688,2.2338494835831497,-1.4799261837471391,0.9959242611397201,-0.5709573909741614,1.7856686699488877,-49.19601764829089,1.2379252224434294,11,0.5850019454956126,1.265000343322754,4.324999809265137,3.385000228881836,0.8600025177002024,0,-0.02917184511634685,1.1764755381275103,32.950000762939446,2.234043243945266,32.740001678466804,-2.720001220703125,32.84000015258789,-0.02917184511634685
7717,2017-11-14,30.51000022888184,31.75,29.95000076293945,31.459999084472656,6311900.0,-0.04297361881899808,1.3529391231934782,1.1046465981649454,52.33546118289324,47.37330246534215,1.7288142168856346,1.4555474802670503,4.354775753991635,6.292977656764261,28.66733719023508,1.929998397827152,-0.6186525404157166,-1.4479998588561962,-3.892978173443826,0.9969784557314334,-2.670489016150011,-0.2255107015623814,3.570001602172855,14.854095436226439,-40.59942379279631,1.2224891572938148,11,1.5050010681152308,2.414999961853024,5.707499504089352,4.754999160766598,1.7899990081787145,1,-0.005899714972974479,-1.0212770706388195,31.8799991607666,1.1764755381275103,32.950000762939446,2.234043243945266,32.740001678466804,-0.005899714972974479
7718,2017-11-15,30.60000038146973,30.82999992370605,29.6200008392334,29.85000038146973,4733200.0,0.0029498574864870175,1.0000000000000175,-0.7894746352442342,53.51812531492631,49.75704974540592,1.6124177434511786,1.1736954064603644,4.219241000486303,5.8971102153489845,29.121792630448905,1.2099990844726527,-0.4181525434979392,-1.1979997634887667,-3.5525839934828234,1.1565844665052865,-2.3752918784857933,-0.020707648491740116,3.3974014282226612,27.840907551532347,-32.5084179978056,1.1772921149970266,11,1.2500009536743164,1.6600008010864222,5.479999542236325,4.664999008178707,1.629999160766598,2,-0.0003268048613455088,1.3529391231934782,30.51000022888184,-1.0212770706388195,31.8799991607666,1.1764755381275103,32.950000762939446,-0.0003268048613455088
7719,2017-11-16,30.149999618530273,31.149999618530273,30.11000061035156,30.61000061035156,3926900.0,-0.014705907102274485,-2.8518552531656374,-0.613334655761714,43.211332764506224,51.031742178236215,2.1068264674283057,1.4623976721838972,4.617216964395382,6.0407909201656125,28.91055876349029,1.0399990081787145,-0.2471752705381931,-1.4980004310607917,-3.8720848611446783,0.8760839990230984,-2.685042646102737,-0.31095821601884666,3.672306152343758,15.056789703347532,-45.14300631656894,1.1870422150419448,11,1.700001716613773,1.9600000381469727,5.722499847412109,5.114999771118164,1.9100017547607422,3,0.0036484448339415554,1.0000000000000175,30.60000038146973,1.3529391231934782,30.51000022888184,-1.0212770706388195,31.8799991607666,0.0036484448339415554
7720,2017-11-17,30.90999984741211,31.020000457763672,30.15999984741211,30.20000076293945,2690600.0,0.025207304759458093,-1.1772142119037732,-1.5434729426594385,46.73310918277985,50.593130447187505,1.4578024673805103,0.5452708309225685,3.8235891398792035,4.973704429296987,27.630359469365345,0.8700008392333984,-0.1395359304235413,-0.6205002784728997,-2.8889240954503776,1.6479235385045783,-1.7547121869616404,0.5137116300158375,2.7442137261962998,40.6939740420086,-15.39646964798117,1.134211908488738,11,0.9400014877319371,1.1999998092651367,4.779998779296875,4.354999542236328,1.1199989318847656,4,0.0038822659277188976,-2.8518552531656374,30.149999618530273,1.0000000000000175,30.60000038146973,1.3529391231934782,30.51000022888184,0.0038822659277188976
7721,2017-11-20,30.440000534057614,30.920000076293945,30.309999465942386,30.920000076293945,3927200.0,-0.015205412994974354,1.5416716337251202,-0.6760565650487331,44.750793532324685,50.23078116620134,1.5446924507807154,0.9846312909810315,4.219633855702174,5.130447506919186,26.258419934928444,0.610000610351559,0.028669561485727968,-1.0389996528625538,-3.3593798644924497,1.2813805587673386,-2.1991897586775018,0.12119045295239417,3.0528445301757934,38.4976534229756,-13.458954788038469,1.1601901058149469,11,1.230000495910648,1.4999990463256836,5.214998245239261,4.824998855590824,0.9599990844726598,0,0.045663579673503873,-1.1772142119037732,30.90999984741211,-2.8518552531656374,30.149999618530273,1.0000000000000175,30.60000038146973,0.045663579673503873
7722,2017-11-21,30.65999984741211,30.989999771118164,30.54999923706055,30.54999923706055,3346100.0,0.007227309773150337,-6.999965321126822,-0.22916815678419805,43.55362225999262,49.687258358786856,1.000347361289304,0.8034631338464209,3.911237385092818,4.579483560806111,24.37144925829863,0.5499992370605504,0.22355816659518268,-0.8175003051757805,-3.1400658853648054,1.5050652750132443,-1.9787830952702947,0.3437824849187301,2.677931447821294,67.97384561683455,18.99710003847092,1.1612827900945117,11,0.7200002670288121,1.2799997329711879,4.9574995040893555,4.604999542236328,0.9799995422363317,1,0.06784089502303958,1.5416716337251202,30.440000534057614,-1.1772142119037732,30.90999984741211,-2.8518552531656374,30.149999618530273,0.06784089502303958
7723,2017-11-22,30.709999084472656,31.1299991607666,30.60000038146973,30.75,3378900.0,0.0016307644262680832,-3.076940006162327,-0.36364266888612634,46.72788727582885,49.61373773993892,0.6888760307602269,0.8473115494734387,3.7674084642132897,4.144834522668759,22.0260659289921,0.5299987792968714,0.0439237037957767,-0.7995010375976577,-3.057142892689157,1.4581408174938382,-1.9283219651434038,0.329319889948092,2.4792149925207454,57.69221599276688,9.81704684607044,1.1288209275457481,11,0.6700010299682653,1.230000495910641,4.694999694824219,4.555000305175781,1.5200004577636719,2,0.05177467274467684,-6.999965321126822,30.65999984741211,1.5416716337251202,30.440000534057614,-1.1772142119037732,30.90999984741211,0.05177467274467684
7724,2017-11-24,30.79999923706055,31.11000061035156,30.60000038146973,30.78000068664551,1314100.0,0.00293064654089803,-1.6842176590756996,-0.49995231737554835,47.81608409177907,48.389906361353376,0.32938506304662596,0.8696302087381724,3.5733408459893745,3.9930117280207718,19.430298749517842,0.5100002288818288,-0.08325880208226266,-0.7525008201599093,-2.915032460497404,1.4100308201775889,-1.8337666403286583,0.3287650000088398,2.246446310422453,65.97936522606066,14.236406361701967,1.0812658201687488,11,0.40500164031982067,1.050002098083496,4.5524997711181605,4.465000152587887,2.7299995422363246,4,0.046428582486947256,-3.076940006162327,30.709999084472656,-6.999965321126822,30.65999984741211,1.5416716337251202,30.440000534057614,0.046428582486947256
7725,2017-11-27,30.309999465942386,30.79999923706055,30.18000030517578,30.670000076293945,2622600.0,-0.015909083871942564,-1.0000000000000115,-18.00133524082004,22.015492414217277,44.517989779916455,0.4531748215128708,1.350921276270551,3.934669931888248,4.421544039135153,18.11278049778764,0.6199989318847692,-0.20415342975712036,-1.1930006027221651,-3.424102562280698,1.0381013568363677,-2.3085515825014333,-0.07744962294289692,2.599388293210634,13.684138670436234,-30.86708421575141,1.1155509797792664,11,0.37500095367431285,1.5400018692016602,4.907499313354489,4.954999923706051,4.320001602172848,0,0.05773678449961728,-1.6842176590756996,30.79999923706055,-3.076940006162327,30.709999084472656,-6.999965321126822,30.65999984741211,0.05773678449961728
7726,2017-11-28,30.07999992370605,30.3700008392334,29.989999771118164,30.20000076293945,4314500.0,-0.007588239732394975,-1.5333307902115842,0.33333509939389133,23.051926035719987,41.26426365245276,0.44811747055070583,1.5484744861787156,4.015843849145018,4.573744197241641,17.32982549115933,0.3800010681152344,-0.3280944625973028,-1.352000141143801,-3.6721056824160137,0.9681054001284082,-2.5120529117799073,-0.19194737050769461,2.697812358650186,7.894754453828441,-30.97107686051237,1.1600527706361048,11,0.3050003051757848,1.7700014114379954,4.222499847412113,4.689999580383304,4.359998703002933,1,0.06482708977848195,-1.0000000000000115,30.309999465942386,-1.6842176590756996,30.79999923706055,-3.076940006162327,30.709999084472656,0.06482708977848195
7727,2017-11-29,29.979999542236328,30.29999923706055,29.899999618530273,30.03000068664551,4887900.0,-0.003324480775377725,-2.8095021843580326,0.41667328935868814,24.912261915915934,38.08583438589605,0.5196810244826899,1.6171887341015037,3.961821032194919,4.605431528532151,16.502001195795103,0.399999618530277,-0.6173064596407443,-1.3795004844665542,-3.7887765316840003,1.0297755627508955,-2.5841385080752772,-0.17486246085783108,2.6715002823949945,6.504061258478401,-28.266815074104827,1.2046380236087246,11,0.5450000762939453,1.8700017929077184,3.9700002670288086,4.7699995040893555,4.529998779296868,2,0.0473649132080014,-1.5333307902115842,30.07999992370605,-1.0000000000000115,30.309999465942386,-1.6842176590756996,30.79999923706055,0.0473649132080014
7728,2017-11-30,29.729999542236328,30.6299991607666,29.70000076293945,30.020000457763672,11606400.0,-0.008338892722389635,-4.314299727520348,5.799885561700904,24.273479304772778,35.98162844592567,0.7077172711097539,1.7921021362360605,4.048170996239897,4.783055172179353,16.424645274074393,0.929998397827152,-0.8385034455351494,-1.5235004425048828,-4.026629584976803,0.9796286999670336,-2.775065013740843,-0.2719358712689228,2.8002403229790787,2.127573230021111,-28.415568139552338,1.2515645712359587,11,0.6850004196166992,2.1200017929077184,3.7599992752075195,4.6349992752075195,5.299999237060547,3,0.06424486635792404,-2.8095021843580326,29.979999542236328,-1.5333307902115842,30.07999992370605,-1.0000000000000115,30.309999465942386,0.06424486635792404
7729,2017-12-01,30.70000076293945,30.82999992370605,29.82999992370605,30.040000915527344,10813100.0,0.032627017680409764,1.1739173701756591,-2.2758543579490027,32.980334400602075,34.453542359017035,-0.19675229625529056,0.8183795967014902,2.9520759576650057,3.7452639755530193,15.923390916456192,1.100000381469723,-0.8983234906263924,-0.5244992256164593,-3.039745483278626,1.9907470320457072,-1.7821223544475409,0.7331239032146257,1.7138295412366737,88.495640945573,58.58643827310027,1.2576231288310837,12,-0.28500080108642223,1.150000572204597,2.4749984741210973,3.3499984741210973,4.770000457763675,4,0.04983709254964808,-4.314299727520348,29.729999542236328,-2.8095021843580326,29.979999542236328,-1.5333307902115842,30.07999992370605,0.04983709254964808
7730,2017-12-04,31.709999084472656,32.59000015258789,30.60000038146973,30.70000076293945,7928400.0,0.032898967310530436,-2.2892583087952616,1.5303008409675598,48.702288964891665,34.892597407080025,-1.2084144971991684,-0.1579762082769136,1.8222190107875562,2.681123121171609,14.805469179012462,1.9899997711181605,-0.9553647889399954,0.4589991569519043,-2.0654241524609915,2.9834224663648,-0.8032124977545436,1.7212108116583522,-2.089998245239258,69.55012962053657,34.59291732746166,1.2622116547064473,12,-0.5649986267089844,0.14000225067139027,1.244999885559082,2.2049999237060547,4.790000915527344,0,0.05739513552100384,1.1739173701756591,30.70000076293945,-4.314299727520348,29.729999542236328,-2.8095021843580326,29.979999542236328,0.05739513552100384
7731,2017-12-05,30.809999465942386,31.989999771118164,30.75,31.75,4719800.0,-0.0283822026021745,-1.3396233884245472,-0.9306951447509988,52.46709979389335,35.88298379973566,-0.2798391809568521,0.5239468413421413,2.5620283978446956,3.5130538682425474,15.465295026264608,1.239999771118164,-0.8854443909260326,-0.2855005264282191,-2.4791618332037935,1.9081607803473517,-1.3823311798160027,0.8113301269595681,-1.1305986404418995,38.408267731086426,0.8706317678825855,1.0968306533877856,12,0.3350009918212855,1.0400018692016602,2.090000152587887,3.0500001907348597,6.390001296997067,1,0.12398577307330072,-2.2892583087952616,31.709999084472656,1.1739173701756591,30.70000076293945,-4.314299727520348,29.729999542236328,0.12398577307330072
7732,2017-12-06,30.51000022888184,31.170000076293945,30.290000915527344,30.649999618530273,4477500.0,-0.009737073750753167,-2.0344902428918137,0.14893543628545772,49.28457715365232,36.16706045282716,-0.0037492728701806755,0.6285597894150108,2.710522797899319,3.7379182165405034,16.011489006470182,0.8799991607666016,-0.9131476554335904,-0.44099969863891175,-2.358903677481276,1.4769042802034527,-1.3999516880600922,0.5179522907822687,-0.772387416839603,28.02766910068184,-10.29302249099294,0.9589519894211821,12,0.6350002288818324,1.340001106262207,2.389999389648434,3.3499994277954066,5.769998550415043,2,0.12881017267600248,-1.3396233884245472,30.809999465942386,-2.2892583087952616,31.709999084472656,1.1739173701756591,30.70000076293945,0.12881017267600248
7733,2017-12-07,30.3700008392334,31.10000038146973,30.29999923706055,30.520000457763672,3670100.0,-0.004588639416525209,-4.51719556710198,1.071430517711199,51.83947640372028,36.61410404304285,0.09269761423706058,0.6050461635290674,2.6978130348611913,3.815416596192307,16.827477103829416,0.8000011444091797,-0.8854663773292408,-0.4574991226196303,-2.170384205081433,1.255385959842176,-1.3139416638505317,0.39894341861127103,-0.5753402803802494,19.565248940074117,-20.80184076988372,0.8564425412309029,12,0.7749996185302734,1.480000495910648,2.247499465942383,3.4899988174438477,5.920000076293945,3,0.1363186489264614,-2.0344902428918137,30.51000022888184,-1.3396233884245472,30.809999465942386,-2.2892583087952616,31.709999084472656,0.1363186489264614
7734,2017-12-08,30.26000022888184,30.79999923706055,30.06999969482422,30.54999923706055,4723800.0,-0.003622015387284905,-1.179102863015363,1.9333316379080148,43.90243815158106,39.04598690274994,0.13191639237331643,0.5478115544787734,2.647454000985366,3.8649951123798267,17.308550402103076,0.7299995422363317,-0.8642905374419563,-0.4434996604919412,-1.915573419624085,1.0285740986402025,-1.1795365400580131,0.29253721907413066,-0.4094328781539964,7.539702362841363,-31.431681239271942,0.7360368795660724,12,0.8850002288818324,1.590001106262207,2.2175006866455043,3.5999994277954066,4.4800014495849645,4,0.1576337909562302,-4.51719556710198,30.3700008392334,-2.0344902428918137,30.51000022888184,-1.3396233884245472,30.809999465942386,0.1576337909562302
7735,2017-12-11,30.59000015258789,30.690000534057614,30.209999084472656,30.459999084472656,7036900.0,0.010905483186053777,1.9090835529662407,-0.4482810783791427,51.44508394360569,42.20078222584834,-0.17230864110488753,0.033667071944478266,2.1708403352470356,3.500947029554979,17.977282311917207,0.4800014495849574,-0.8786292579577655,0.004500293731688032,-1.0195156749783436,1.0285162624417197,-0.5075076906233278,0.5165082780867039,-0.6846441458228476,27.083356098995363,-11.454393645879296,0.5120079843550152,12,0.5550003051757812,1.260001182556156,1.8450002670288086,3.2699995040893555,4.150001525878913,0,0.15952929204880673,-1.179102863015363,30.26000022888184,-4.51719556710198,30.3700008392334,-2.0344902428918137,30.51000022888184,0.15952929204880673
7736,2017-12-12,30.95000076293945,31.65999984741211,30.59000015258789,30.68000030517578,5889000.0,0.01176857170826473,-3.7555461365659304,2.0769095337304226,52.72045988232402,45.29058199989369,-0.44244978837184945,-0.42117279353129433,1.6576492084786345,3.1222180953953433,18.364343559006365,1.0699996948242188,-0.9049157902133125,0.41100082397460724,-0.43439275739575933,1.2563944053449738,-0.011695966710576045,0.8336976146597905,-0.9909518732579485,55.34597381534445,19.683549201663183,0.42269679068518307,12,0.1949996948242223,0.900000572204597,1.2199993133544957,2.9099988937377965,4.599998474121097,1,0.17932145719706427,1.9090835529662407,30.59000015258789,-1.179102863015363,30.26000022888184,-4.51719556710198,30.3700008392334,0.17932145719706427
7737,2017-12-13,30.32999992370605,31.020000457763672,30.09000015258789,30.899999618530273,5404100.0,-0.020032336799674866,1.296293156633088,-2.1111064016163397,46.779667920883135,47.791269623905954,0.2597334544295329,0.19463024117198202,2.1202218944925484,3.715863060050747,17.390156726079287,0.9300003051757812,-0.7064635304490849,-0.20000000000000284,-1.0505105560105683,0.6505105560105626,-0.6252552780052838,0.22525527800527811,-0.3183320087664221,16.352214083668795,-15.841017617961722,0.4252552780052827,12,0.8800001144409215,1.5200014114379954,2.2500000000000036,3.529999732971195,5.489999771118168,2,0.22650843575715873,-3.7555461365659304,30.95000076293945,1.9090835529662407,30.59000015258789,-1.179102863015363,30.26000022888184,0.22650843575715873
7738,2017-12-14,30.59000015258789,30.84000015258789,30.020000457763672,30.07999992370605,7625300.0,0.008572378158122618,-1.6031771020977836,-0.8947377226914384,48.27018867355362,49.49014232090057,0.15036587917478172,-0.06973283173273614,1.7012793639206976,3.4165405225764545,16.15832631345757,0.8199996948242188,-0.49234058763087063,0.060500240325929155,-0.7898487828906404,0.9108492635424987,-0.36467427128235386,0.48567475193421217,2.0,34.7560918877176,6.554166831379327,0.42517451160828446,12,0.7150001525878906,1.080000877380371,2.015000343322754,3.2699995040893555,3.1899986267089844,3,0.18600845368834107,1.296293156633088,30.32999992370605,-3.7555461365659304,30.95000076293945,1.9090835529662407,30.59000015258789,0.18600845368834107
7739,2017-12-15,30.26000022888184,30.84000015258789,30.10000038146973,30.770000457763672,9025300.0,-0.010787836615232416,1.2769237089442858,-0.9999999999999861,49.576994599395455,49.58733183584543,0.45973399644855206,0.28346394593794955,1.872640019137993,3.692126289593258,15.15725668598945,0.7399997711181605,-0.29576080357234247,-0.27499971389770295,-1.116389359010718,0.566389931215312,-0.6956945364542086,0.14569510865880275,2.2785999298095696,14.634137831576618,-14.767858383492756,0.4206948225565068,12,0.7449998855590785,1.119999885559082,2.3425006866455043,3.5999994277954066,2.050001144409176,4,0.19927298879826627,-1.6031771020977836,30.59000015258789,1.296293156633088,30.32999992370605,-3.7555461365659304,30.95000076293945,0.19927298879826627
7740,2017-12-18,31.03000068664551,31.229999542236328,30.32999992370605,30.43000030517578,6014800.0,0.025446148444795424,-1.2499958276808232,-1.1764708082292858,57.36434612843766,50.13147031746146,-0.4658579998221235,-0.5028676839236041,0.948065095958956,2.8698803708675307,14.246844636196235,0.9699993133544886,-0.038271213073244326,0.489000701904299,-0.36526159464151675,1.3432629984501148,0.06186955363138935,0.9161318501772087,1.458227478027343,61.58540272983581,28.24580368584939,0.42713114827290866,12,-0.19000053405762074,0.34999942779541016,1.8374996185302699,2.8299989700317347,1.7100009918212926,0,0.11956174378745588,1.2769237089442858,30.26000022888184,-1.6031771020977836,30.59000015258789,1.296293156633088,30.32999992370605,0.11956174378745588
7741,2017-12-19,31.82999992370605,32.09000015258789,30.86000061035156,31.20000076293945,6025200.0,0.02578147661481811,1.1391303482487976,1.0499979337069554,62.93706629490706,51.64841355537866,-1.2359251299298748,-1.25788471650284,0.021844585172409836,2.006748125271148,13.572998576957701,1.2299995422363317,0.1324140021137694,1.219499969482417,0.19135965782868425,2.2476402811361496,0.7054298136555488,1.733570125309285,0.6088636868286166,87.43960061772287,48.610895179102044,0.5140701558268664,12,-0.7749996185302699,-0.62499904632568,0.985000610351566,2.029999732971195,-0.4300003051757777,1,0.0914232410221738,-1.2499958276808232,31.03000068664551,1.2769237089442858,30.26000022888184,-1.6031771020977836,30.59000015258789,0.0914232410221738
7742,2017-12-20,32.740001678466804,32.880001068115234,31.809999465942386,31.899999618530273,4432100.0,0.028589436284698566,-1.098037492403355,1.3333383792359204,69.27017674109646,53.58515803730934,-2.007438969047307,-2.1123704690557616,-0.9783595957304598,1.0416171256263453,13.16065355684719,1.070001602172848,0.1243435798063679,2.0255016326904354,0.6234654179472301,3.427537847433637,1.3244835253188327,2.726519740062038,-2.720001220703132,95.10491749051685,49.5008280593359,0.7010181073716011,12,-1.2900009155273509,-1.4900007247924876,0.06499862670897727,1.1199979782104421,-0.880001068115245,2,0.08582765468951958,1.1391303482487976,31.82999992370605,-1.2499958276808232,31.03000068664551,1.2769237089442858,30.26000022888184,0.08582765468951958
7743,2017-12-21,32.299999237060554,33.11999893188477,32.290000915527344,32.72999954223633,6206700.0,-0.013439291962396016,-2.688905089688411,-0.5119038698646339,60.988996593497596,55.48366453085562,-1.4135226722460814,-1.6307510656118396,-0.6168341726354889,1.4423729314865739,12.940117339508586,0.829998016357429,0.14494044423986807,1.5059991836547937,-0.06508718222762866,3.077085549537216,0.7204560007135825,2.291542366596005,-2.222798767089852,72.84767919138487,31.319556462075006,0.7855431829412108,12,-0.7299995422363317,-0.9299993515014684,0.17000150680541282,1.5600004196166921,-0.14999771118164773,3,0.10897834491973812,-1.098037492403355,32.740001678466804,1.1391303482487976,31.82999992370605,-1.2499958276808232,31.03000068664551,0.10897834491973812
7744,2017-12-22,32.22999954223633,32.459999084472656,31.489999771118164,31.8700008392334,2640600.0,-0.002167173265561817,1.3658583673516858,-0.8372056918791502,54.100947416175984,55.77876047225232,-1.156287226581906,-1.526384887783479,-0.612591062537895,1.4779090449574497,12.37715315773866,0.9699993133544922,0.21675907113580095,1.364499473571776,-0.3328233255581381,3.06182227270169,0.5158380740068189,2.213160873136733,-2.0310871337890646,68.10036895929129,28.87274598043053,0.8486613995649576,12,-0.6599998474121058,-0.8199996948242188,-0.17499828338623047,1.630000114440918,0.2200012207031179,4,0.04809181691204567,-2.688905089688411,32.299999237060554,-1.098037492403355,32.740001678466804,1.1391303482487976,31.82999992370605,0.04809181691204567
7745,2017-12-26,32.060001373291016,32.470001220703125,31.899999618530273,32.22999954223633,2191600.0,-0.005274532155128853,-1.3265291823341196,-0.47221883725489155,61.140831964020784,56.714357370218636,-0.844666464480536,-1.2844111940337548,-0.5055554694887192,1.612743860062956,11.473953366733253,0.5700016021728516,0.2847806545209437,1.1070012092590318,-0.6491563405886112,2.8631587591066747,0.2289224343352103,1.9850799841828533,-1.744245503906253,53.09741832575167,13.197486862210503,0.8780787749238208,12,-0.4900016784667933,-0.6500015258789062,-0.0800008773803711,1.7999982833862305,-1.0100021362304652,1,0.007797878642895828,1.3658583673516858,32.22999954223633,-2.688905089688411,32.299999237060554,-1.098037492403355,32.740001678466804,0.007797878642895828
7746,2017-12-27,32.029998779296875,32.34999847412109,31.8799991607666,32.080001831054695,2930100.0,-0.0009358263477535766,-1.6856927989885262,0.29413876671757166,64.23218050784705,58.65352543543685,-0.7211969322744238,-1.160319311155508,-0.5391951377952218,1.608329052418199,10.374836781751599,0.4699993133544851,0.42576101562249846,0.9794986724853523,-0.7890628116649978,2.7480601566357024,0.09521793041017901,1.8637794145605255,-1.6020731874121132,33.128790564821074,-7.931157183970775,0.8842807420751745,12,-0.4599990844726527,-0.6199989318847656,-0.04999828338623047,1.830000877380371,-2.6499996185302734,2,0.022166810060225473,-1.3265291823341196,32.060001373291016,1.3658583673516858,32.22999954223633,-2.688905089688411,32.299999237060554,0.022166810060225473
7747,2017-12-28,31.399999618530273,32.130001068115234,31.270000457763672,32.0,2746400.0,-0.019669034804141505,-1.0000044357011846,11.999275251752948,58.833600187397636,59.82723782586396,0.08553861718578659,-0.4410980524878667,0.01562753197979916,2.2105959453081994,8.903399403072157,0.8600006103515625,0.48795156455906863,0.2784995079040513,-1.4218072523073175,1.9788062681154166,-0.5716538722016331,1.1286528880097357,-0.8643910930455121,7.026987458914618,-35.233712251331134,0.8501533801056834,12,0.21000003814697976,0.010000228881835938,0.4050006866455078,2.4600000381469727,-2.180000305175785,3,0.0,-1.6856927989885262,32.029998779296875,-1.3265291823341196,32.060001373291016,1.3658583673516858,32.22999954223633,0.0
7748,2017-12-29,31.63999938964844,31.79999923706055,31.059999465942386,31.57999992370605,3050200.0,0.007643304905536885,2.894744239041432,-0.09999904632630177,61.57716483095175,61.16059007381466,0.011336689200980743,-0.5593466242690184,-0.29863221331335055,1.9379104771540874,7.6930447504448995,0.7399997711181641,0.5264691596406585,0.42299928665161346,-1.1586465798969563,2.0046451532001868,-0.3678236466226714,1.2138222199258983,-1.0010152479076808,41.13469516954425,-5.290035246638887,0.7908229332742861,12,0.0850000381469691,-0.22999954223633168,0.020000457763668322,2.220000267028805,-2.8299999237060547,4,0.006953262482523703,-1.0000044357011846,31.399999618530273,-1.6856927989885262,32.029998779296875,-1.3265291823341196,32.060001373291016,0.006953262482523703
7749,2018-01-02,32.22999954223633,32.240001678466804,31.61000061035156,31.709999084472656,3653300.0,0.018647287103959798,1.3333168502179085,8.666751438470538,63.183264163892005,61.807136522198476,-0.3015421347392291,-1.0844461084774508,-0.9366129916280386,1.3170462168484391,6.823423039424298,0.630001068115245,0.6774267690544171,0.9364995002746568,-0.687300594830738,2.560299595380055,0.12459945272195938,1.7483995478273542,-1.491774808889808,82.97862554734746,32.69840226945226,0.8119000475526984,1,-0.23999977111816406,-0.8199996948242188,-0.5699996948242188,1.630000114440918,-4.729999542236328,1,-0.0024820979675345134,2.894744239041432,31.63999938964844,-1.0000044357011846,31.399999618530273,-1.6856927989885262,32.029998779296875,-0.0024820979675345134
7750,2018-01-03,33.529998779296875,33.650001525878906,32.40999984741211,32.43000030517578,4954200.0,0.040335068430793486,-1.1754427058933758,2.1153798188020394,68.01673670930316,62.371544346020265,-1.3517769094669418,-2.362216522442832,-2.274022074283863,-0.0014615515847253846,7.509528108508813,1.4200019836425781,0.8468831577835232,2.145498752593994,0.2432957492962231,4.047701755891762,1.1943972509451086,3.0966002542428797,-2.696503078008824,95.36669300622206,43.83830744510804,0.951101501648884,1,-1.1749982833862305,-1.8549976348876953,-2.002497673034668,0.3300008773803711,-7.029998779296875,2,-0.03220990324116191,1.3333168502179085,32.22999954223633,2.894744239041432,31.63999938964844,-1.0000044357011846,31.399999618530273,-0.03220990324116191
7751,2018-01-04,34.630001068115234,34.669998168945305,33.299999237060554,33.779998779296875,6213700.0,0.03280651144841551,1.946245380302156,0.7727304253740143,78.14134991760207,63.357230254520886,-2.2493761852451826,-3.332204115505462,-3.341717549178483,-1.1072172858551568,8.471930329554676,1.3699989318847514,1.080729724685824,3.0545009613037095,0.6853619764313237,5.423639946176095,1.8699314688675202,4.239070453739902,-3.627515017351733,98.89204667035474,41.14137429163921,1.1845694924361927,1,-1.7650022506713867,-2.4450016021728587,-3.3625001907348633,-0.7700014114379883,-7.780000686645504,3,-0.10337862317743007,-1.1754427058933758,33.529998779296875,1.3333168502179085,32.22999954223633,2.894744239041432,31.63999938964844,-0.10337862317743007
7752,2018-01-05,34.439998626708984,34.700000762939446,33.689998626708984,34.700000762939446,4034600.0,-0.005486642666644004,6.769183368056944,-0.3058840424911169,75.42929160585999,64.96170747811671,-2.003565979053036,-2.9857614743689,-3.09580450319584,-0.923652499062861,9.70516385111836,1.0100021362304616,1.2137059729930115,2.6679986000061042,0.033861962216953145,5.302135237795259,1.3509302811115305,3.9850669189006815,-3.144111606490938,92.85708671464047,30.867698523714353,1.3170683188945767,1,-1.5599985122680664,-2.2399978637695384,-3.322497844696045,-0.5799989700317383,-8.49999809265137,4,-0.14692217385915463,1.946245380302156,34.630001068115234,-1.1754427058933758,33.529998779296875,1.3333168502179085,32.22999954223633,-0.14692217385915463
7753,2018-01-08,34.509998321533196,34.580001831054695,33.650001525878906,34.419998168945305,4656800.0,0.0020325115451638176,7.086707023798715,-0.3461515889550844,79.06972617962606,67.73601622961115,-1.9300781620478844,-2.877216550347452,-3.087939897188548,-1.0005465661956094,10.98768584527451,0.9300003051757884,1.2476642134091094,2.530998420715324,-0.2837284206350006,5.345725262065653,1.12363500004016,3.9383618413904884,-2.8736999270430097,93.85105397981543,24.80281826034654,1.4073634206751635,1,-1.629998207092278,-2.30999755859375,-3.322497844696038,-0.6499986648559499,-8.08999824523925,0,-0.15328888048301959,6.769183368056944,34.439998626708984,1.946245380302156,34.630001068115234,-1.1754427058933758,33.529998779296875,-0.15328888048301959
7754,2018-01-09,35.029998779296875,35.049999237060554,34.09000015258789,34.52000045776367,3396700.0,0.015068110201535756,2.4909106041794624,5.666638409697792,78.32856991952124,69.64576489133344,-2.2474760905224116,-3.184825569953972,-3.5182373074737363,-1.5168233879254913,12.22057162505903,0.9599990844726634,1.1603044466814474,2.8124989509582505,-0.19096410761616056,5.815962009532665,1.310767421671045,4.314230480245456,-3.0873301479617616,99.2424067277401,28.041878358373296,1.5017315292872067,1,-1.974999427795403,-2.589999198913574,-3.89749813079834,-1.169999122619629,-8.889999389648434,1,-0.17756207622338194,7.086707023798715,34.509998321533196,6.769183368056944,34.439998626708984,1.946245380302156,34.630001068115234,-0.17756207622338194
7755,2018-01-10,35.470001220703125,35.650001525878906,34.86999893188477,34.970001220703125,3495700.0,0.012560732421900589,-1.2285642663295473,0.9803953834531351,77.16414702503884,71.0826500599103,-2.4059086592233996,-3.4156050993990945,-3.905417882953955,-1.9340595928750872,13.648754117674489,0.7800025939941335,1.2103130095037358,3.0085013389587374,-0.2225338129643859,6.239536490881864,1.3929837629971757,4.624018914920299,-3.1544529166809596,92.34042000587624,22.23590381150558,1.615517575961563,1,-2.1150007247924805,-2.635000228881836,-4.33750057220459,-1.610001564025879,-8.940000534057614,2,-0.2246969536626685,2.4909106041794624,35.029998779296875,7.086707023798715,34.509998321533196,6.769183368056944,34.439998626708984,-0.2246969536626685
7756,2018-01-11,36.5,36.61999893188477,35.09999847412109,35.5,5641500.0,0.029038588775003538,1.4516178651194505,2.0,77.5659404952612,73.16402120522848,-3.056589979801224,-4.225116839399817,-4.875984656885684,-2.9345926207617836,15.031691000009545,1.520000457763686,1.3731168550510233,3.761000156402588,0.14603789354337948,7.375962419261796,1.9535190249729837,5.568481287832192,-3.71762824491789,95.95962839421632,27.81881204700943,1.807481131429604,1,-2.6600008010864187,-3.1800003051757812,-5.002499103546143,-2.640000343322754,-10.059999465942386,3,-0.273972602739726,-1.2285642663295473,35.470001220703125,2.4909106041794624,35.029998779296875,7.086707023798715,34.509998321533196,-0.273972602739726
7757,2018-01-12,37.20000076293945,37.22999954223633,36.25,36.41999816894531,4082400.0,0.019178103094231513,1.333331819564852,0.7800025939941406,84.60450295557975,75.72261433018716,-3.1819562308312115,-4.62096419262042,-5.504937340592619,-3.5970855829785364,17.116672338683365,0.9799995422363281,1.5427922485594756,4.1175008773803725,0.17554902900597114,8.059452725754777,2.146524953193172,6.088476801567573,-3.8036086595689156,99.16204480673433,30.310565203255308,1.9709759241872018,1,-2.780000686645508,-3.575000762939453,-5.702499866485596,-3.340001106262207,-10.440000534057614,4,-0.27822581100000743,1.4516178651194505,36.5,-1.2285642663295473,35.470001220703125,2.4909106041794624,35.029998779296875,-0.27822581100000743
7758,2018-01-16,36.27999877929688,37.099998474121094,36.060001373291016,37.08000183105469,3872600.0,-0.024731235612207914,1.4761943687556767,-1.0256415272431967,75.53590910927636,77.09513043522985,-1.7148928250620443,-3.428611764017859,-4.5366528529839485,-2.64693981442813,19.298837325750824,1.1399993896484375,1.7001329640036502,2.912998962402348,-1.0923347399390408,6.918332664743733,0.9103321112316536,4.915665813573042,-2.1935573369305033,69.74519275158806,0.7657091183511398,2.002666851170693,1,-1.4599990844726634,-2.654998779296882,-4.782497882843025,-2.419999122619636,-8.239997863769538,1,-0.2850054739014978,1.333331819564852,37.20000076293945,1.4516178651194505,36.5,-1.2285642663295473,35.470001220703125,-0.2850054739014978
7759,2018-01-17,36.290000915527344,36.650001525878906,35.939998626708984,36.36000061035156,4074900.0,0.00027569284914563674,1.184619176731575,0.08749928474699195,77.22003257952679,78.11771886525469,-1.2163290202278176,-3.123860567307986,-4.478885173724379,-2.6320225167572886,21.54255155478908,0.7100028991699219,1.9643876951798518,2.6215010643005385,-1.306140772394059,6.54914290099514,0.6576801459532362,4.585321982647841,-1.6377190151843735,60.16956001681041,-10.371980545458158,1.9638209183473005,1,-1.0250015258789062,-2.6650009155273438,-4.792500019073486,-2.810000419616699,-8.260000228881832,2,-0.2719757671598828,1.4761943687556767,36.27999877929688,1.333331819564852,37.20000076293945,1.4516178651194505,36.5,-0.2719757671598828
7760,2018-01-18,34.740001678466804,36.11999893188477,34.639999389648445,36.06999969482422,7035400.0,-0.04271146866787057,1.0699345097568251,19.000054495912703,64.58557807598187,76.61152199396355,0.5848639382602059,-1.3509291466688396,-2.874506176535178,-1.0623512365187722,22.942578926890526,1.6500015258788991,2.1835649064466054,0.8860017776489357,-2.863341809637454,4.635345364935322,-0.9886700159942592,2.7606735712921306,2.489997863769524,3.861092004895784,-68.46291617577303,1.8746717936431936,1,0.6999988555908132,-1.115001678466804,-3.2425007820129466,-1.3100004196167063,-7.110002517700202,3,-0.24755330665827158,1.184619176731575,36.290000915527344,1.4761943687556767,36.27999877929688,1.333331819564852,37.20000076293945,-0.24755330665827158
7761,2018-01-19,34.740001678466804,34.939998626708984,34.200000762939446,34.36999893188477,5061800.0,0.0,-1.0845037126185415,-0.27819796874238284,69.28405566192313,75.9287180001928,0.6728676742231912,-1.1823613401974526,-2.907337058497667,-1.0495050023834196,23.43713231974764,0.7399978637695384,2.369976363961136,0.7405016899108929,-2.90247309439755,4.383476474219332,-1.080985702243325,2.561989082065111,2.4381978607177643,17.821819573559907,-60.16919642921741,1.8214873921542198,1,0.6999988555908132,-1.115001678466804,-3.2425007820129466,-1.3100004196167063,-7.740001678466804,4,-0.23632701770737585,1.0699345097568251,34.740001678466804,1.184619176731575,36.290000915527344,1.4761943687556767,36.27999877929688,-0.23632701770737585
7762,2018-01-22,35.54999923706055,35.7599983215332,34.360000610351555,35.0,6013100.0,0.023315990773132622,1.8866009383393978,1.4864733901066045,71.18091446033654,75.05218336471617,0.04121638873861855,-1.86675659808661,-3.724666547568809,-1.841656168360558,23.50610579678432,1.3999977111816477,2.440849361726066,1.4099993705749512,-2.245174833302684,5.0651735744525865,-0.4175877313638665,3.237586472513769,1.5090723510742166,46.55170826224631,-34.61007350005502,1.8275871019388177,1,0.1100006103515625,-1.9249992370605469,-4.0524983406066895,-2.189999580383301,-9.149999618530273,0,-0.2562587594518383,-1.0845037126185415,34.740001678466804,1.0699345097568251,34.740001678466804,1.184619176731575,36.290000915527344,-0.2562587594518383
7763,2018-01-23,35.81999969482422,36.040000915527344,34.990001678466804,35.560001373291016,6187300.0,0.0075949497484713024,1.999994550438397,0.4727248767157492,70.14588743013357,74.14299642145089,-0.026170660919135003,-1.9600173445736644,-3.9809593953369493,-2.100042588276054,23.458600475216596,1.0499992370605398,2.338173010037927,1.5039998054504409,-2.116953678577282,5.124953289478164,-0.30647693656342057,3.3144765474643023,1.1247090603027345,66.122384792286,-14.197810040827534,1.8104767420138606,1,-0.10499954223632812,-2.1949996948242188,-4.289999008178711,-2.4600000381469727,-8.690000534057617,1,-0.2529313105285006,1.8866009383393978,35.54999923706055,-1.0845037126185415,34.740001678466804,1.0699345097568251,34.740001678466804,-0.2529313105285006
7764,2018-01-24,33.779998779296875,36.15999984741211,33.15999984741211,35.959999084472656,10236300.0,-0.056951449829914735,1.3255797448590336,-8.38467068679666,51.29533555863718,71.26868403629514,2.0315054872100333,0.21297911620229115,-1.947449494543175,-0.05634009020484143,23.75249272051623,3.0,2.2290251982693903,-0.6135010719299316,-4.110702042754298,2.883699898894438,-2.3621015573421147,1.1350994134822514,3.054921656142575,20.666631062825523,-55.36467832730049,1.7486004854121844,1,1.4150009155273438,-0.11499881744384766,-2.2924981117248535,-0.4199991226196289,-6.329998016357425,2,-0.16992297428049252,1.999994550438397,35.81999969482422,1.8866009383393978,35.54999923706055,-1.0845037126185415,34.740001678466804,-0.16992297428049252
7765,2018-01-25,32.310001373291016,33.880001068115234,32.290000915527344,33.799999237060554,6468800.0,-0.04351679867160896,-1.0784332302782487,0.6834851629295503,38.42316015173501,66.91948622034779,3.359394050087083,1.7946804061763828,-0.5079283661396943,1.402621275172578,23.90654338910588,1.5900001525878906,2.0501480709161655,-2.095998477935794,-5.559707936248486,1.3677109803768985,-3.82785320709214,-0.36414374877944766,4.304423826866795,0.5168078367900546,-69.62280023416972,1.731854729156347,1,2.4499988555908203,1.4699983596801758,-1.1175012588500977,1.044999122619629,-4.290000915527344,3,-0.13246674418849014,1.3255797448590336,33.779998779296875,1.999994550438397,35.81999969482422,1.8866009383393978,35.54999923706055,-0.13246674418849014
7766,2018-01-26,32.740001678466804,33.009998321533196,32.09999847412109,32.470001220703125,3885100.0,0.013308582076732689,1.2469305578449543,-0.18120862071614394,41.715416207180425,62.154032137192324,2.614937087483149,1.497369975806464,-0.9295420354005728,0.9575864971585517,24.141447416354218,0.9099998474121094,1.8486605683548802,-1.701498317718496,-5.076080049838751,1.6730834144017592,-3.38878918377862,-0.014207451658371895,3.5284695789205713,15.763620390771765,-49.37486924803095,1.6872908660601276,1,1.8599967956542898,1.3049983978271413,-1.6300015449523997,0.5299978256225515,-4.1900024414062536,4,-0.15607826071252362,-1.0784332302782487,32.310001373291016,1.3255797448590336,33.779998779296875,1.999994550438397,35.81999969482422,-0.15607826071252362
7767,2018-01-29,31.399999618530273,32.700000762939446,31.31999969482422,32.5,4832600.0,-0.04092858861451598,-1.1904774879920201,-4.0740685796633525,36.51345408130267,57.818203800750794,3.4036143553145237,2.9907071462497754,0.4476145511762937,2.2639113833943725,25.286606850936444,1.4200019836425852,1.588308569854867,-3.0415003776550265,-6.416082109775282,0.3330813544652287,-4.7287912437151505,-1.3542095115949024,4.451624360530474,1.652890933552547,-57.38115977846431,1.6872908660601276,1,2.585000991821289,2.744999885559082,-0.26999902725219727,1.765000343322754,-2.479999542236328,0,-0.14012737808868236,1.2469305578449543,32.740001678466804,-1.0784332302782487,32.310001373291016,1.3255797448590336,33.779998779296875,-0.14012737808868236
7768,2018-01-30,31.86000061035156,31.88999938964844,30.71999931335449,31.07999992370605,6497600.0,0.01464971329330278,1.7857202867386466,-0.7090912874078621,36.18135668135448,53.258350923176096,2.5152020271100533,2.6857320534658022,0.02797796574475342,1.7762386407771693,26.861511378296782,1.1700000762939524,1.22830834972347,-2.592499446868903,-5.929859647635428,0.7448607538976226,-4.261179547252166,-0.9238193464856401,3.4478284546008062,20.95590413750859,-31.629191991040585,1.668680100383262,1,1.5799989700317418,2.114998817443851,-0.5099997520446742,1.2849988937377965,-2.5500011444091726,1,-0.17137479244263698,-1.1904774879920201,31.399999618530273,1.2469305578449543,32.740001678466804,-1.0784332302782487,32.310001373291016,-0.17137479244263698
7769,2018-01-31,32.150001525878906,32.81999969482422,31.649999618530273,31.8700008392334,7545900.0,0.009102351223217564,-2.2499860923099746,0.35897492327819147,35.33569494023696,50.00836390809333,1.7614157845959113,2.5185583929548585,-0.20294939170758042,1.4598117418639163,27.81499538888298,1.1700000762939453,0.714437925611243,-2.2984986305236816,-5.6472468093442245,1.0502495482968612,-3.972872719933953,-0.6241245411134102,2.515531373849754,45.25320944426779,-2.2079666682730803,1.6743740894102712,1,1.2899980545043945,1.824997901916504,-0.6800017356872523,0.774998664855957,-1.9100017547607422,2,-0.15614314546988406,1.7857202867386466,31.86000061035156,-1.1904774879920201,31.399999618530273,1.2469305578449543,32.740001678466804,-0.15614314546988406
7770,2018-02-01,32.450000762939446,33.06999969482422,32.049999237060554,32.5,6530500.0,0.009331235546569339,-1.3999946145595616,-0.17856826588377275,30.878197734524477,45.741046360604585,1.231974273358098,2.248796851027471,-0.463671911963516,1.1401319088582582,27.55954841932259,1.0200004577636648,0.28972845513411727,-1.9444994926452708,-5.389070461106613,1.5000714758160711,-3.666784976875938,-0.22221400841460337,1.6631574346968279,73.61707101098362,30.956730615376003,1.7222854842306703,2,0.9899988174438548,1.5249986648559641,-0.960000991821282,-0.18999958038329368,-1.6599998474121023,3,-0.1540832013079767,-2.2499860923099746,32.150001525878906,1.7857202867386466,31.86000061035156,-1.1904774879920201,31.399999618530273,-0.1540832013079767
7771,2018-02-02,31.04999923706055,31.979999542236328,30.899999618530273,31.79999923706055,6506400.0,-0.04314334338869452,-1.0571442065605436,15.000228885326319,22.76351218252958,40.36133499640381,2.294829480560491,3.548790245516795,0.9752997922694,2.495186897346546,26.87403523860995,1.5500011444091726,-0.220110068786461,-3.165500926971429,-6.916949328500213,0.5859474745573579,-5.041225127735824,-1.2897767262070339,2.5881167167762733,14.042547665446515,-20.583774355138218,1.8757242007643933,2,2.3900003433227504,2.9250001907348597,0.44000053405761363,1.0600004196166957,-0.6999988555908203,4,-0.09758450414647168,-1.3999946145595616,32.450000762939446,-2.2499860923099746,32.150001525878906,1.7857202867386466,31.86000061035156,-0.09758450414647168
7772,2018-02-05,29.3799991607666,31.239999771118164,29.209999084472656,30.78000068664551,4453400.0,-0.0537842227802916,-1.3333318717649096,1.8666687011718797,21.345523252617895,34.93907231001318,3.349846749416187,5.080764552907382,2.6585756602763126,4.102408937073363,26.460315922086675,2.030000686645508,-0.5987222545995081,-4.582501029968263,-8.908675344104829,-0.2563267158316975,-6.745588187036546,-2.4194138728999803,3.8495804634026953,4.404146357854125,-24.714934672195568,2.1630871570682833,2,3.3050003051757812,3.8400001525878906,2.1100006103515625,2.7300004959106445,1.2200012207031286,0,-0.02825050876156643,-1.0571442065605436,31.04999923706055,-1.3999946145595616,32.450000762939446,-2.2499860923099746,32.150001525878906,-0.02825050876156643
7773,2018-02-06,29.21999931335449,29.59000015258789,28.03000068664551,28.85000038146973,8368700.0,-0.005445876514039272,1.8108083029761433,-0.2642846632988319,21.000815043362806,31.5730144749827,2.766062613278198,5.084832733785934,2.828653933802233,4.195987275196121,26.265522483335747,1.5599994659423793,-1.0564332342137561,-4.478000926971436,-9.283531311758953,0.32752945781608034,-6.8807661193651946,-2.075235734577678,3.366447424463349,23.611088509698025,-1.515034541691982,2.4027651923937587,2,1.7350015640258825,3.4100008010864293,2.2900004386901927,2.7200002670288086,0.6700000762939524,1,-0.010266914582829356,-1.3333318717649096,29.3799991607666,-1.0571442065605436,31.04999923706055,-1.3999946145595616,32.450000762939446,-0.010266914582829356
7774,2018-02-07,28.809999465942386,29.82999992370605,28.63999938964844,29.43000030517578,3656300.0,-0.014031480391743845,-1.479165217944162,-1.675682781231658,23.1674135820124,29.877931522791297,2.678613306899372,5.275427131314398,3.241274350775708,4.531876672178807,25.68053025977971,1.19000053405761,-1.666390180885415,-4.57700080871582,-9.80599372202742,0.6519921045957808,-7.19149726537162,-1.9625043520600194,2.956286982664434,15.47616930144479,-11.830091217151635,2.614496456655801,2,1.740000724792477,3.8200006484985316,2.7575001716613734,3.130000114440911,2.110000610351559,2,0.017355085361631994,1.8108083029761433,29.21999931335449,-1.3333318717649096,29.3799991607666,-1.0571442065605436,31.04999923706055,0.017355085361631994
7775,2018-02-08,27.5,29.059999465942386,27.45000076293945,28.940000534057614,7637900.0,-0.045470305110244635,-1.090908753125762,2.322578362697241,20.711968766396055,27.544215140481924,3.6146839067703667,6.279681854638696,4.554522682459037,5.75109279612964,24.876483071046636,1.6099987030029368,-2.368054264537342,-5.488500213623048,-11.237972977279895,0.26097255003379516,-8.363236595451468,-2.613763831794625,3.5937550114537835,1.103736214876222,-26.270283933334905,2.874736381828422,2,2.760000228881836,4.840000152587891,4.199999809265137,4.439999580383297,3.0699996948242188,3,0.09963635531338788,-1.479165217944162,28.809999465942386,1.8108083029761433,29.21999931335449,-1.3333318717649096,29.3799991607666,0.09963635531338788
7776,2018-02-09,26.5,27.78000068664551,25.68000030517578,27.670000076293945,6341900.0,-0.036363636363636376,2.021580463279446,0.8124997516474075,13.944234914775734,25.036524121978932,4.063807756149146,6.842935249525183,5.553633152499934,6.646227978710073,23.731895094450348,2.10000038146973,-2.789834766452728,-5.988500213623048,-12.17487029644245,0.1978698691963494,-9.081685255032745,-2.895315172213351,3.8650041617509174,14.74819736669227,-9.778623799482162,3.093185041409699,2,2.875,4.954999923706055,5.515000820159912,5.3500013351440465,3.35000038146973,4,0.16188682700103185,-1.090908753125762,27.5,-1.479165217944162,28.809999465942386,1.8108083029761433,29.21999931335449,0.16188682700103185
7777,2018-02-12,26.85000038146973,27.1200008392334,26.01000022888184,26.8799991607666,9381400.0,0.013207561564895443,3.3529253369634997,0.02563998063307365,14.489322248061299,22.626298073835244,3.3531335588711713,5.984616208476542,5.21001574030991,6.191854411656106,22.23335343488934,1.110000610351559,-2.9702889577701512,-5.12099981307983,-11.37907077605536,1.1370711498957,-8.2500352945676,-1.9919643315920652,2.57800300896616,28.192775514237432,8.558727030330118,3.129035481487766,2,2.52499961853027,4.604999542236325,5.674998760223385,5.294999122619625,4.109998703002926,0,0.13035381565266158,2.021580463279446,26.5,-1.090908753125762,27.5,-1.479165217944162,28.809999465942386,0.13035381565266158
7778,2018-02-13,25.940000534057614,26.76000022888184,25.899999618530273,26.729999542236328,4477000.0,-0.03389198638671698,1.023529939750241,26.334371820959493,15.913056761193204,20.468227165052603,3.727004634136808,6.408835073823301,6.124015362542966,6.989373455465373,20.91894011805391,0.9500007629394567,-3.2763685745163187,-5.513999748229985,-11.978251367871845,0.9502518714118757,-8.746125558050917,-2.2818739384090527,2.7384022393262555,6.265066332076241,-12.691504098489045,3.2321258098209302,2,3.4349994659423864,5.514999389648441,6.599999904632572,6.220000267028812,3.8400001525878977,1,0.17964532580844872,3.3529253369634997,26.85000038146973,2.021580463279446,26.5,-1.090908753125762,27.5,0.17964532580844872
7779,2018-02-14,26.420000076293945,26.6299991607666,25.6299991607666,25.63999938964844,6140900.0,0.018504222527139902,-1.4999964237264294,-0.9873438809040271,21.979072165079458,19.47943543511427,2.6247478359134746,5.42987938851299,5.622404875618727,6.413232103801938,19.729432280359514,1.0,-3.4149745300284806,-4.540500164031982,-10.95708259396556,1.8760822659015908,-7.748791378998767,-1.332208949065194,1.6587222034483062,23.032094613381,1.6710159443837576,3.208291214966787,2,2.3849992752075195,5.0099992752075195,6.12000036239624,5.7400007247924805,2.7800006866455043,2,0.13133986765079708,1.023529939750241,25.940000534057614,3.3529253369634997,26.85000038146973,2.021580463279446,26.5,0.13133986765079708
7780,2018-02-15,26.13999938964844,26.770000457763672,25.53000068664551,26.5,4577400.0,-0.010598057753101298,1.755550375111254,-0.46153883774101406,18.146720705733415,18.96645860435914,2.140659070923064,5.3045201934024355,5.844535168070003,6.5930497551375815,20.00548024897389,1.2399997711181605,-3.6195064718750203,-4.390500736236568,-10.892712720067731,2.111711247594595,-7.641606728152151,-1.1393947443209846,1.4489782662986812,27.111053466796875,4.833656879281385,3.2511059919155825,2,2.245000839233395,5.240000724792477,6.607500076293942,6.195000648498532,3.7700004577636683,3,0.1828615454573579,-1.4999964237264294,26.420000076293945,1.023529939750241,25.940000534057614,3.3529253369634997,26.85000038146973,0.1828615454573579
7781,2018-02-16,26.53000068664551,27.020000457763672,26.0,26.0,4532100.0,0.014919713316883687,-2.849053344513501,-1.472221633535395,24.12328885962893,19.275099227360364,1.164532282894644,4.49855265258061,5.4290162805498525,6.09054407042559,20.676911906176414,1.0200004577636719,-3.862250708309137,-3.5899993896484332,-10.009345148583545,2.8293463692866787,-6.799672269115991,-0.38032651018087904,0.6471815754412873,62.89307572533237,36.436795438838985,3.209672879467555,2,1.1499996185302699,4.849999427795407,6.565000057220455,6.105000495910641,2.670000076293938,4,0.1522803959146648,1.755550375111254,26.13999938964844,-1.4999964237264294,26.420000076293945,1.023529939750241,25.940000534057614,0.1522803959146648
7782,2018-02-20,26.440000534057614,26.979999542236328,26.270000457763672,26.54999923706055,3625400.0,-0.003392391641859338,-2.1555595115479655,-0.20754445376126265,20.02213283286548,19.16635675952733,0.8869038578663186,4.080257669497691,5.501598267273909,6.074038546114995,20.835657197420648,0.7099990844726562,-4.12508332270459,-3.2244996070861838,-9.305460434855366,2.856461220682995,-6.264980020970771,-0.18401919320159266,-0.9099998474121023,61.07382464422789,32.520509870744775,3.04048041388459,2,1.2399997711181676,4.939999580383304,7.139998912811283,6.679999351501468,1.6299991607666051,1,0.12897124729705145,-2.849053344513501,26.53000068664551,1.755550375111254,26.13999938964844,-1.4999964237264294,26.420000076293945,0.12897124729705145
7783,2018-02-21,26.76000022888184,28.229999542236328,25.8700008392334,26.31999969482422,11370000.0,0.012102862646013568,-2.5223907365364497,-4.000052019212203,20.28665741522137,18.84627274099499,0.20255754884539812,3.2113514420859914,5.1720529954275385,5.650069086444365,20.414094871181042,2.3599987030029297,-4.1808564451513845,-2.45149993896484,-7.920795424547631,3.017795546617954,-5.1861476817562355,0.28314780382655513,-1.200999565124512,45.55555791030802,18.325060302003745,2.734647742791397,2,0.5349998474121094,4.554999351501461,7.262499809265133,6.664999961853024,1.0100002288818324,2,0.15695062853765585,-2.1555595115479655,26.440000534057614,-2.849053344513501,26.53000068664551,1.755550375111254,26.13999938964844,0.15695062853765585
7784,2018-02-22,28.040000915527344,28.56999969482422,27.07999992370605,27.07999992370605,9084300.0,0.04783261119945781,-2.104162982772273,2.1818177877383547,28.05970891401492,19.662688312952646,-1.3389597437137972,1.559217623670989,3.900729833448729,4.2708895644058344,21.59440066088136,1.8099994659423793,-4.051503913329604,-0.8844993591308601,-5.930425687472351,4.1614269692106305,-3.407462523301607,1.638463805039887,-2.374160296630855,82.56582394037022,58.6746865755637,2.5229631641707457,2,-0.9900007247924805,3.0500001907348633,6.182498931884766,5.3849992752075195,-0.2700004577636719,3,0.0620541980850875,-2.5223907365364497,26.76000022888184,-2.1555595115479655,26.440000534057614,-2.849053344513501,26.53000068664551,0.0620541980850875
7785,2018-02-23,28.03000068664551,28.479999542236328,27.670000076293945,28.1299991607666,4811600.0,-0.00035664153193004644,1.025000596047016,-0.10416496959172439,32.56352229516108,21.731498021884352,-1.3922864723426898,1.2987162244857728,3.9088317837215776,4.187192452465961,23.260221668397673,0.8099994659423828,-3.9066839028419693,-0.6804995536804164,-5.478835031689297,4.117835924328464,-3.0796672926848565,1.7186681853240238,-2.189910523193358,80.00002825702889,52.596772027398565,2.3991677390044406,2,-0.9800004959106481,2.8149995803832972,6.414999008178707,5.394999504089352,0.889999389648434,4,0.04174099349385196,-2.104162982772273,28.040000915527344,-2.5223907365364497,26.76000022888184,-2.1555595115479655,26.440000534057614,0.04174099349385196
7786,2018-02-26,27.6299991607666,28.21999931335449,27.26000022888184,28.21999931335449,5885800.0,-0.014270478632898653,2.254233343031729,5.900091554131555,38.159680370835936,24.361537813303755,-0.9109321422589431,1.3663118840544257,4.290642168648148,4.48638727176035,24.95971270629688,0.9599990844726491,-3.8185082796590777,-0.8250009536743157,-5.249552204523766,3.5995502971751385,-3.037276579099043,1.3872746717504114,-1.6261144254321245,65.1851506488167,33.43210801574842,2.2122756254247267,2,-0.5799989700317383,3.215001106262207,6.902501106262207,5.795001029968262,2.3299999237060547,0,0.08251902844365655,1.025000596047016,28.03000068664551,-2.104162982772273,28.040000915527344,-2.5223907365364497,26.76000022888184,0.08251902844365655
7787,2018-02-27,27.0,27.979999542236328,26.989999771118164,27.709999084472656,3075400.0,-0.022801273250169785,-1.7123298408799936,1.203387967542761,35.87787148696711,26.579850560611963,-0.2876694438632299,1.7389283563376736,4.91474201938885,5.0139266992008515,26.25282948062554,0.9899997711181641,-3.5675173414560852,-1.2350001335144043,-5.476775055851633,3.006774788822824,-3.3558875946830184,0.8858873276542099,-0.84214836709614,41.85183850825494,8.694266803375733,2.1208874611686137,2,0.05000019073486328,3.8450002670288086,7.532500267028809,6.425000190734863,2.7099990844726562,1,0.08148150973849821,2.254233343031729,27.6299991607666,1.025000596047016,28.03000068664551,-2.104162982772273,28.040000915527344,0.08148150973849821
7788,2018-02-28,26.399999618530273,27.270000457763672,26.290000915527344,27.149999618530273,3674300.0,-0.022222236350730618,-1.0206230164504344,1.0563393902923888,35.03106252310144,28.030071711503297,0.4296232843983212,2.0120655574128676,5.493367536120822,5.506299482380282,27.356465940836515,0.9799995422363281,-3.1321980089712866,-1.5620004653930657,-5.514378210159435,2.390377279373304,-3.5381893377762488,0.4141884069901174,2.1700000762939453,4.824507100694677,-29.306842670755014,1.9761888723831844,2,0.6500005722045898,4.445000648498535,8.242500305175781,7.02500057220459,3.1800003051757777,2,0.06325757956154532,-1.7123298408799936,27.0,2.254233343031729,27.6299991607666,1.025000596047016,28.03000068664551,0.06325757956154532
7789,2018-03-01,27.1299991607666,27.479999542236328,26.3799991607666,26.45000076293945,8132200.0,0.027651498211535452,-1.6829225176022349,-0.9066645304362027,47.523422461203864,31.294149684333348,-0.21129104536147736,0.9346151309596635,4.760673595702919,4.675497033841339,29.19878036536494,1.1000003814697266,-2.692469547374845,-0.581000804901123,-4.017460886785173,2.855459276982927,-2.299230845843148,1.137229236040902,1.3944005584716805,38.35610830960033,0.045046540052922524,1.7182300409420252,3,0.09000110626220703,3.715001106262207,7.540000915527344,6.295001029968262,2.270000457763672,3,0.023590170173045655,-1.0206230164504344,26.399999618530273,-1.7123298408799936,27.0,2.254233343031729,27.6299991607666,0.023590170173045655
7790,2018-03-02,27.45000076293945,27.56999969482422,26.32999992370605,26.96999931335449,3327600.0,0.011795120238544232,2.44444709354227,0.7058861478479129,56.99558248251781,34.94662675354322,-0.36422976586125344,0.23275317849060073,4.416817275266691,4.254731602803343,31.300061068484574,1.2399997711181676,-2.2247136534497756,-0.010999202728275037,-2.6248878978820542,2.602889492425504,-1.3179435503051664,1.2959451448486163,1.029710980224614,60.10366893143909,18.034956355378085,1.3069443475768898,3,-0.23000049591064098,2.2550001144409215,6.9799990653991735,5.974999427795414,3.4399986267089915,4,0.011657547757020659,-1.6829225176022349,27.1299991607666,-1.0206230164504344,26.399999618530273,-1.7123298408799936,27.0,0.011657547757020659
7791,2018-03-05,28.020000457763672,28.20000076293945,27.1299991607666,27.270000457763672,4058500.0,0.020765015627751238,-1.0776677814443154,1.5624952813132056,58.345216843103074,39.20474719912518,-0.782985314553887,-0.6070069822374116,3.8033041635348432,3.597276935931191,32.52021902228523,1.070001602172848,-1.8766056766294419,0.7105004310607903,-1.311821745134793,2.7328226072563737,-0.3006606570370032,1.7216615191585838,0.41591706884765856,90.5758994996956,44.82069837773206,1.011161088097792,3,-0.8000001907348633,1.2799997329711914,6.249999523162842,5.404999732971191,3.1999988555908168,0,0.03211990020795685,2.44444709354227,27.45000076293945,-1.6829225176022349,27.1299991607666,-1.0206230164504344,26.399999618530273,0.03211990020795685
7792,2018-03-06,28.54999923706055,28.63999938964844,28.059999465942386,28.1299991607666,5565900.0,0.018915016796512196,-1.0714302744200725,0.5600001017252652,69.68323930367711,44.69325629784248,-1.0976328677462917,-1.2673533810196318,3.2057168822865165,2.9959086438170353,32.71949160233627,0.6199989318847692,-1.4266923042964308,1.2819992065429737,-0.5898934359392705,3.153891849025218,0.34605288530185163,2.217945527784096,-2.2599983215332067,96.17020378613009,43.54352250993104,0.9359463212411218,3,-1.0849990844726598,0.7500009536743129,5.772500038146969,4.875000953674313,3.580001831054684,1,0.049387036255391425,-1.0776677814443154,28.020000457763672,2.44444709354227,27.45000076293945,-1.6829225176022349,27.1299991607666,0.049387036255391425
7793,2018-03-07,28.920000076293945,29.0,28.229999542236328,28.25,6977400.0,0.012959749531380016,-1.169012344020739,1.5952379871117617,69.17176657812516,49.26126270496584,-1.2616970299607537,-1.7507433032893722,2.7852182186743804,2.5652262467019753,32.26317985949188,0.7700004577636719,-1.0784927565450424,1.6670000076293938,-0.14281055428547873,3.4768105695442664,0.7620947266719575,2.57190528858683,-2.5829991912841805,97.00374826141963,38.95502073831563,0.9049052809574367,3,-1.2749996185302734,0.38000011444091797,5.144999980926514,4.505000114440918,3.6499996185302734,2,0.02731670145555376,-1.0714302744200725,28.54999923706055,-1.0776677814443154,28.020000457763672,2.44444709354227,27.45000076293945,0.02731670145555376
7794,2018-03-08,29.309999465942386,29.79999923706055,28.82999992370605,29.11000061035156,7533500.0,0.013485456038021537,-1.5526290032349574,0.29850572062186315,73.90647551762335,53.854924174128314,-1.6233104635392728,-2.214923605222932,2.3504683205207577,2.123701654826956,31.734764042147866,0.9699993133544993,-0.6542729905075433,2.0319993972778363,0.12066383887529497,3.9433349556803776,1.0763316180765656,2.987667176479107,-2.866478616333012,85.8789663377635,22.928851492143117,0.9556677792012702,3,-1.264999389648441,-0.009999275207523084,4.397500038146969,4.115000724792477,3.5300006866455043,3,0.009211888866712536,-1.169012344020739,28.920000076293945,-1.0714302744200725,28.54999923706055,-1.0776677814443154,28.020000457763672,0.009211888866712536
7795,2018-03-09,30.239999771118164,30.31999969482422,29.54999923706055,29.54999923706055,5969600.0,0.031729796046445546,-1.2318836573520067,3.4500224114745346,75.87167404511551,58.045145693492714,-2.466202453664504,-3.0874185190240837,1.391081920653022,1.1500946961300684,30.69634392142737,1.0100002288818324,-0.2038156293807596,2.8249997138977037,0.498878229519768,5.151121198275639,1.6619389717087358,3.9880604560866715,-3.5950902182617206,97.49216582091613,33.108237462163245,1.1630607421889676,3,-1.9349994659423828,-0.9399995803833008,3.4674997329711914,3.185000419616699,2.5700016021728516,4,-0.027777783033919312,-1.5526290032349574,29.309999465942386,-1.169012344020739,28.920000076293945,-1.0714302744200725,28.54999923706055,-0.027777783033919312
7796,2018-03-12,30.790000915527344,30.95000076293945,30.270000457763672,30.34000015258789,5750100.0,0.018187868669710783,-1.3050851841075752,0.6521745139720123,78.50588915533987,62.781592101089686,-2.8170624995691576,-3.4778560624979775,0.8184470865466693,0.5597214196345774,29.1158911385075,0.7100009918212855,0.1283167963797638,3.1605008125305183,0.4330691767816077,5.887932448279429,1.7967849946560648,4.524216630404972,-3.8510841513134793,94.4636755845626,28.435774344793998,1.3637158178744544,3,-2.1700000762939453,-2.035000801086426,2.9174985885620117,2.674999237060547,2.9699974060058523,0,0.003247758075598739,-1.2318836573520067,30.239999771118164,-1.5526290032349574,29.309999465942386,-1.169012344020739,28.920000076293945,0.003247758075598739
7797,2018-03-13,30.35000038146973,31.15999984741211,29.899999618530273,30.8700008392334,4864500.0,-0.014290370931289043,1.2909126849263763,-1.155554613656585,73.16127990659659,67.01828292147805,-2.0695235681661828,-2.9114726356377467,1.25054429184528,0.954944328285265,27.337630764078035,1.260000228881836,0.3820476018550174,2.545500278472904,-0.41087366539139225,5.5018742223372,1.067313306540754,4.023687250405054,-3.0099752173833068,72.3549699120668,3.583064518099107,1.4781869719321485,3,-1.605000495910648,-1.9650001525878942,3.3574991226196254,3.1149997711181605,3.359998703002926,1,0.028665532815477013,-1.3050851841075752,30.790000915527344,-1.2318836573520067,30.239999771118164,-1.5526290032349574,29.309999465942386,0.028665532815477013
7798,2018-03-14,30.60000038146973,30.920000076293945,30.3799991607666,30.43000030517578,4037700.0,0.008237232186416588,-2.999971743230738,-0.3269229358471279,69.04760620762221,69.4098588933023,-1.8563112531217314,-2.9454728172282536,0.9876459417252015,0.6610062046984062,25.42398953674807,0.5699996948242152,0.610376828462293,2.562500286102299,-0.5075033480900188,5.632503920294617,1.0274984690061402,4.097502103198458,-2.801578255384225,75.96568736999555,8.569374734732008,1.5350018170961592,3,-1.855000495910648,-2.2550001144409215,2.3524990081787074,2.619998931884762,3.390001296997074,2,0.050000021816078766,1.2909126849263763,30.35000038146973,-1.3050851841075752,30.790000915527344,-1.2318836573520067,30.239999771118164,0.050000021816078766
7799,2018-03-15,29.88999938964844,30.690000534057614,29.35000038146973,30.65999984741211,5505400.0,-0.023202646502293534,2.228908907068675,-4.529412424687696,62.53367740993502,70.02520277412643,-0.7974975380589768,-2.0682176262334906,1.6572119954635447,1.3328729934171157,23.31466546013919,1.3400001525878835,0.9200757265413024,1.6789993286132834,-1.3983126752442239,4.756311332470791,0.14034332668452976,3.217655330542037,-1.6881879370037431,29.83420814975542,-34.48202571380087,1.5386560019287532,3,-0.7449998855590856,-1.5449991226196325,1.9025011062622035,2.740000724792477,5.060001373291005,3,0.08966210638679106,-2.999971743230738,30.60000038146973,1.2909126849263763,30.35000038146973,-1.3050851841075752,30.790000915527344,0.08966210638679106
7800,2018-03-16,30.920000076293945,31.04999923706055,29.920000076293945,29.96999931335449,9629400.0,0.03445970918962993,-1.1523809177805053,-1.2337664911246518,70.43478054836847,71.36848763026701,-1.4343529259905985,-2.86883828670085,0.5560021150407479,0.2685840262573329,21.11754055227025,1.1599998474121094,1.3433479541360036,2.469999980926513,-0.6718734302634566,5.6118733921164825,0.8990632753315282,4.040936686521498,-2.3632060162771573,86.74034022472998,21.603161431168246,1.5709367055949843,3,-1.3100004196166992,-2.5749998092651367,0.6700000762939453,1.7100000381469727,3.710000991821289,4,0.0620957332327432,2.228908907068675,29.88999938964844,-2.999971743230738,30.60000038146973,1.2909126849263763,30.35000038146973,0.0620957332327432
7801,2018-03-19,30.56999969482422,30.84000015258789,30.170000076293945,30.75,4544000.0,-0.011319546591400886,2.7222163353537066,-0.1894738532828448,72.97295837710989,71.73401197175956,-0.7650488034118652,-2.3195786559358424,0.7937963014082356,0.6104939710495927,19.044453108417393,0.75,1.610499494999111,1.9179996490478501,-1.2236030763348325,5.059602374430533,0.34719828635650885,3.4888010117391914,-1.7008209403199928,67.40329686889129,-0.6512588232297105,1.5708013626913406,3,-0.875,-2.22499942779541,0.7300004959106445,1.7700004577636719,4.540000915527337,0,0.07327450771437372,-1.1523809177805053,30.920000076293945,2.228908907068675,29.88999938964844,-2.999971743230738,30.60000038146973,0.07327450771437372
7802,2018-03-20,29.85000038146973,30.84000015258789,29.84000015258789,30.59000015258789,5588500.0,-0.023552480227089778,-1.631578154841527,4.11110286949517,71.86311382636227,72.03305055489702,0.17740428877835512,-1.4029415770956888,1.397034799774179,1.330588307645261,16.957531262417895,1.0,1.7795075992416933,1.0275003433227567,-1.9757182640045627,4.030718950650076,-0.474108960340903,2.5291096469864165,-0.7059230958165585,29.41178450536246,-44.71425767320811,1.5016093036636593,3,0.14499950408935192,-1.5050001144409215,0.5649995803832972,1.6049995422363246,6.129999160766598,1,0.13098820402329747,2.7222163353537066,30.56999969482422,-1.1523809177805053,30.920000076293945,2.228908907068675,29.88999938964844,0.13098820402329747
7803,2018-03-21,30.959999084472656,31.20000076293945,29.75,29.90999984741211,5739100.0,0.037185885722533785,-1.1167910852961354,-1.4189183267907886,73.15597840614433,71.9496619869549,-0.6848034342648219,-2.300079933948524,0.17850956398293505,0.23703982649391264,15.824676813105132,1.4500007629394496,1.9404063087280718,1.9274991035461433,-1.0557797957298902,4.910778002822177,0.4358596539081283,3.4191385531841583,-1.574011091408412,87.02693897413548,8.03022686404205,1.4916394496380163,3,-0.6849985122680664,-2.594998359680176,-0.5449991226196289,0.49500083923339844,5.040000915527344,2,0.08882429203233433,-1.631578154841527,29.85000038146973,2.7222163353537066,30.56999969482422,-1.1523809177805053,30.920000076293945,0.08882429203233433
7804,2018-03-22,29.78000068664551,30.690000534057614,29.75,30.61000061035156,4531900.0,-0.038113644467739904,-1.112357672352264,-0.7904766921827646,62.76013218992687,70.49282400304506,0.635729600426501,-1.0361661126093864,1.217268428806392,1.4288695348894862,14.925919880524408,1.2099990844726562,1.959896654687853,0.6605007171630888,-2.3023250910519444,3.623326525378122,-0.8209121869444296,2.141913621270607,-0.1400509057987378,2.0690117834623623,-76.04101733255884,1.481412904107517,3,0.4949998855590785,-1.414999961853031,0.634999275207516,1.6749992370605433,6.329999923706051,3,0.14137007705675497,-1.1167910852961354,30.959999084472656,-1.631578154841527,29.85000038146973,2.7222163353537066,30.56999969482422,0.14137007705675497
7805,2018-03-23,29.20000076293945,30.06999969482422,29.04999923706055,30.03000068664551,5951400.0,-0.019476155484648983,1.2417643224390564,1.000000000000017,56.45514433246131,68.04274124494744,1.1764028974364606,-0.3836904602357798,1.6321923525242106,1.9957329101509522,14.19592091262541,1.0200004577636683,1.9526685126491898,0.02200078964233043,-2.8961141872846916,2.940115766569356,-1.4370566988211806,1.4810582781058415,2.0,6.976810205638344,-66.68306824301658,1.4590574884635126,3,0.9249992370605504,-0.8350000381469691,0.9174985885620153,2.2299985885620153,6.439998626708988,4,0.19691780307409723,-1.112357672352264,29.78000068664551,-1.1167910852961354,30.959999084472656,-1.631578154841527,29.85000038146973,0.19691780307409723
7806,2018-03-26,29.90999984741211,30.059999465942386,28.63999938964844,29.57999992370605,6501900.0,0.024315036504169774,3.507942755244408,-0.3975903060720343,57.2961408523802,66.27994801670117,0.36704725823640416,-0.9635197076401418,0.7287589905572496,1.2733990805124087,13.30605717852354,1.4200000762939453,1.89668178136791,0.6179998397827156,-2.222597706017936,3.4585973855833707,-0.802298933117612,2.038298612683043,1.2470008850097614,49.609366268855545,-20.327228919674532,1.4202987729003276,3,0.010000228881835938,-1.3749990463256836,-0.027499675750732422,1.4700002670288086,5.689998626708984,0,0.15780679521171947,1.2417643224390564,29.20000076293945,-1.112357672352264,29.78000068664551,-1.1167910852961354,30.959999084472656,0.15780679521171947
7807,2018-03-27,29.20000076293945,30.3700008392334,29.020000457763672,29.78000068664551,5779800.0,-0.023737849819283507,-1.872339605260221,-1.7575759327225988,51.44927922543461,64.32457835201365,1.002150727083965,-0.08458820452424476,1.2105187810060691,1.9679272805483272,12.1007308125021,1.3500003814697266,1.717638607994374,-0.20199928283691904,-2.831424801040061,2.4274262353662195,-1.51671204193849,1.112713476264652,1.8563199157714827,21.87504190949316,-42.79380143943088,1.3147127591015695,3,0.7199993133544957,-0.6649999618530238,0.32999944686890004,2.1799993515014684,6.399997711181644,1,0.20239724976011164,3.507942755244408,29.90999984741211,1.2417643224390564,29.20000076293945,-1.112357672352264,29.78000068664551,0.20239724976011164
7808,2018-03-28,28.06999969482422,29.53000068664551,28.020000457763672,29.20000076293945,4761700.0,-0.03869866570515379,-1.4552858387840164,1.9482779599259124,44.03846242018706,62.269554464263884,1.939488003881074,1.240543273015703,2.1241029955035557,3.0690232959858506,10.718550090212464,1.5100002288818395,1.415317598050457,-1.415500354766845,-3.7308357969620225,0.8998350874283325,-2.5731680758644337,-0.25783263366925624,2.889668132324214,1.872630548009109,-57.63005751183859,1.1576677210975888,3,1.5400009155273438,0.46500110626220703,1.4600005149841309,3.310000419616699,7.930000305175781,2,0.2817955088496358,-1.872339605260221,29.20000076293945,3.507942755244408,29.90999984741211,1.2417643224390564,29.20000076293945,0.2817955088496358
7809,2018-03-29,27.770000457763672,28.170000076293945,27.65999984741211,28.06999969482422,7008300.0,-0.010687539733599039,1.0400009155273438,0.26548579954966445,37.3592646886853,58.594497146521306,2.1312658559835427,1.676925027381948,2.1994148668181808,3.3471808195356445,9.564677900288888,0.5100002288818359,1.1664214858395816,-1.7474996566772454,-3.940203866755631,0.4452045534011404,-2.84385176171644,-0.6511475516380507,3.0132873272216756,4.0590616270452085,-48.54640064622762,1.0963521050391938,3,1.6599998474121094,0.9750003814697266,1.5349993705749512,3.609999656677246,7.8600006103515625,3,0.29636296026547115,-1.4552858387840164,28.06999969482422,-1.872339605260221,29.20000076293945,3.507942755244408,29.90999984741211,0.29636296026547115
7810,2018-04-02,27.770000457763672,28.1200008392334,27.18000030517578,28.11000061035156,4745000.0,0.0,4.222216335353707,1.1333367241839587,33.622552562778054,54.22222983381777,1.8298799781697035,1.7941129033235654,2.0200636874320352,3.326714085598674,8.55725539051972,0.9400005340576172,0.9443081249320855,-1.7634996414184556,-3.8965405800364827,0.3695412971995715,-2.8300201107274674,-0.6969791721094438,2.7634242922158165,18.495299492549684,-27.625046673146933,1.0665204693090133,4,1.4200000762939453,0.9750003814697266,1.3000001907348633,3.609999656677246,8.25999832153321,0,0.30032409128953663,1.0400009155273438,27.770000457763672,-1.4552858387840164,28.06999969482422,-1.872339605260221,29.20000076293945,0.30032409128953663
7811,2018-04-03,28.920000076293945,28.979999542236328,27.25,28.35000038146973,5743900.0,0.04141158082727969,4.014501407017951,-1.676468938280477,42.799593098814505,50.992949752979136,0.4707148781384767,0.7536354046447187,0.7003781527615729,2.1189771890963414,7.81906938118275,1.7299995422363281,0.8332111093345489,-0.658500003814698,-2.6927878510394194,1.3757878434100235,-1.6756439274270605,0.3586439197976645,1.2780822292051717,54.54543823868641,11.258479720638434,1.0171439236123607,4,0.2700004577636719,-0.17499923706054688,0.027500152587890625,2.4600000381469727,7.449998855590827,1,0.23236512087228345,4.222216335353707,27.770000457763672,1.0400009155273438,27.770000457763672,-1.4552858387840164,28.06999969482422,0.23236512087228345
7812,2018-04-04,29.959999084472656,30.04999923706055,28.059999465942386,28.3799991607666,6282900.0,0.035961238085583824,1.261363082188283,2.771931174793555,47.014918070267655,48.08838749343729,-0.6169151344036479,-0.18478795936134063,-0.5268330856081178,1.035005149928196,7.124539378797767,1.989999771118164,0.5683641375491035,0.3109990119934096,-1.6702486540883896,2.292246678075209,-0.67962482104749,1.3016228450343093,-2.779998779296875,96.86410501453429,55.32681288234261,0.9906238330408995,4,-1.024998664855957,-1.2149982452392578,-1.0124988555908203,1.4200010299682617,6.220001220703125,2,0.18825098671553286,4.014501407017951,28.920000076293945,4.222216335353707,27.770000457763672,1.0400009155273438,27.770000457763672,0.18825098671553286
7813,2018-04-05,29.709999084472656,30.60000038146973,29.459999084472656,30.01000022888184,5216600.0,-0.008344459534031401,-1.8499991655361758,-0.1898741511996401,49.12280506068567,46.5731289235216,-0.6290228828299718,0.13431792100939788,-0.47951450172975285,1.2480735834513226,6.73034603797901,1.1400012969970739,0.28781298971245306,0.021499061584471235,-1.9298271247801821,1.9728252479491246,-0.9541640315978555,0.9971621547667979,-2.4725988006591813,73.97657084377859,29.68003635702982,0.975663093182326,4,-0.8199987411499023,-0.9649982452392578,-0.7624988555908203,1.6700010299682617,6.049999237060547,3,0.1982497331252604,1.261363082188283,29.959999084472656,4.014501407017951,28.920000076293945,4.222216335353707,27.770000457763672,0.1982497331252604
7814,2018-04-06,29.57999992370605,29.81999969482422,29.25,29.29999923706055,3700100.0,-0.0043756029879700176,-2.000005019349593,-0.933332061772394,42.84187415891158,45.060543348682735,-0.5927067745839842,0.3010151840863493,-0.4921208218717972,1.341606992914297,6.954804858929699,0.5699996948242188,0.05016562296887628,-0.12200012207031463,-2.066022839292927,1.8220225951522977,-1.0940114806816226,0.8500112365409933,-2.208095635986325,70.17542587692007,29.956935153548663,0.9720113586113068,4,-0.6899995803832972,-0.8149995803833008,-0.6324996948242152,1.8000001907348668,6.10000038146973,4,0.21703854269278833,-1.8499991655361758,29.709999084472656,1.261363082188283,29.959999084472656,4.014501407017951,28.920000076293945,0.21703854269278833
7815,2018-04-09,29.399999618530273,29.88999938964844,29.20000076293945,29.81999969482422,3758600.0,-0.006085203030427366,1.4642831597984962,-1.499996594028689,43.6343798714998,43.542569906362694,-0.42616943408267716,0.4372775800509423,-0.412368172581008,1.4803715596702034,7.103888409627662,0.6899986267089915,-0.31787544325325,-0.2600004196166985,-2.1913373487052255,1.6713365094718284,-1.2256688841609638,0.7056680449275667,-1.898971487060546,64.17908578228322,26.267453792101783,0.9656684645442641,4,-0.5099992752075195,-0.6349992752075231,-0.36749935150146484,1.9800004959106445,6.670000076293945,0,0.21190481395987182,-2.000005019349593,29.57999992370605,-1.8499991655361758,29.709999084472656,1.261363082188283,29.959999084472656,0.21190481395987182
7816,2018-04-10,30.88999938964844,31.21999931335449,29.809999465942386,29.809999465942386,4223000.0,0.050680264981331824,-1.6111110129964494,-2.571427922670651,55.22088203442995,43.96163688513995,-1.969668938701023,-1.1013112364651363,-2.0012308774754466,-0.02553343253280005,7.141346975129566,1.8199996948242152,-0.48561098440469763,1.2249994277954137,-0.7191303340619264,3.169129189652754,0.25293454686674366,2.1970643087240838,-3.265012368178713,89.55696393541592,48.48115732384156,0.9720648809286707,4,-1.6899995803833043,-1.7150001525878942,-2.427498817443851,0.4900007247924769,5.959999084472653,1,0.16639687572706485,1.4642831597984962,29.399999618530273,-2.000005019349593,29.57999992370605,-1.8499991655361758,29.709999084472656,0.16639687572706485
7817,2018-04-11,31.21999931335449,31.809999465942386,30.790000915527344,30.84000015258789,3364200.0,0.010683066695580168,-3.2500149012346315,0.35185109963954314,51.416124086606956,44.781377070297715,-2.216039090270801,-1.4364380622075252,-2.3850985658623465,-0.3478061401170045,7.641714430219604,1.0199985504150426,-0.5331264297965674,1.511499404907223,-0.5334813580023372,3.5564801678167832,0.4890090234524429,2.533989786362003,-3.379311554371675,77.39461893566948,40.39092009524225,1.0224903814547806,4,-1.7249994277954066,-1.7249994277954066,-2.9599990844726527,0.16000080108642933,5.420000076293949,2,0.16495835143491977,-1.6111110129964494,30.88999938964844,1.4642831597984962,29.399999618530273,-2.000005019349593,29.57999992370605,0.16495835143491977
7818,2018-04-12,32.130001068115234,32.240001678466804,31.11000061035156,31.38999938964844,4044500.0,0.029148038910157492,1.3541617824119019,1.947377138870354,63.18743504363244,47.65117377640295,-2.7821362633953726,-2.346231385635953,-3.3543338977029578,-1.246147660542789,8.265610252332326,1.130001068115245,-0.6225985911023777,2.345001125335692,0.05929751647057202,4.630704734200812,1.202149320903132,3.487852929768252,-3.9717683725756565,96.3815599597447,52.68856441715714,1.142851804432559,4,-2.4200000762939418,-2.4200000762939418,-3.7475008964538574,-0.7500009536743164,3.7399978637695384,3,0.12605039223231262,-3.2500149012346315,31.21999931335449,-1.6111110129964494,30.88999938964844,1.4642831597984962,29.399999618530273,0.12605039223231262
7819,2018-04-13,32.56999969482422,32.860000610351555,31.8700008392334,32.240001678466804,3357200.0,0.013694323438589118,1.1758240376271925,0.44594225386236475,69.21322817466014,51.6056932888343,-2.75988253707807,-2.714321210623872,-3.859023573684027,-1.6646238762584673,9.037390333339898,0.989999771118157,-0.5771763599011805,2.650999736785888,0.04727069662428818,5.254728776947488,1.3491352167050863,3.9528642568666896,-4.003590100991918,92.07647738749527,41.932312933392424,1.3018645200808006,4,-2.514999389648441,-2.5499992370605504,-4.097499370574951,-1.1899995803833008,3.720001220703125,4,0.09794285098553179,1.3541617824119019,32.130001068115234,-3.2500149012346315,31.21999931335449,-1.6111110129964494,30.88999938964844,0.09794285098553179
7820,2018-04-16,32.84000015258789,32.93000030517578,31.979999542236328,32.59000015258789,3279600.0,0.008289851406003468,3.4186050637852414,0.7575803114199015,67.58704083375656,54.359854148272305,-2.497735841643287,-2.9862093789307664,-4.201582792842704,-1.9234484204550597,10.172631904678504,0.9500007629394531,-0.32741323464720296,2.825000190734862,-0.06046590239723315,5.710466283866957,1.3822671441688144,4.267733237300909,-3.758359636773278,97.11538050066665,44.966029674330564,1.4427330465660468,4,-2.3450002670288086,-2.7849998474121094,-4.167500019073486,-1.4600000381469727,3.5600013732910156,0,0.08647990680243933,1.1758240376271925,32.56999969482422,1.3541617824119019,32.130001068115234,-3.2500149012346315,31.21999931335449,0.08647990680243933
7821,2018-04-17,32.810001373291016,33.259998321533196,32.77000045776367,32.959999084472656,3252500.0,-0.0009134829219697993,-3.2608594695901063,-0.5999908447265625,73.59478229042475,57.313172394956425,-2.0762516449850636,-2.9300142310239927,-4.20085422912549,-1.8748301600116548,11.439257923444874,0.48999786376952414,0.05278285547588979,2.683001327514649,-0.45592983619081906,5.821932491220117,1.1135357456619168,4.2524669093673815,-3.189590486965841,81.78148093807698,24.736753460874567,1.5694655818527337,4,-1.5800018310546946,-2.590002059936527,-4.007501125335693,-1.4300012588500977,3.229999542236328,1,0.09935989591841365,3.4186050637852414,32.84000015258789,1.1758240376271925,32.56999969482422,1.3541617824119019,32.130001068115234,0.09935989591841365
7822,2018-04-18,33.759998321533196,34.259998321533196,32.919998168945305,33.02000045776367,4437800.0,0.028954492791198883,-1.8510567495616737,-4.933394369420872,88.08569952007286,61.6423828904439,-2.7161664438318027,-3.76510345930879,-5.115848503151433,-2.8040071743031447,12.688367050805185,1.4499969482421804,0.5311653421887463,3.4374983787536557,-0.09159172323690967,6.966588480744225,1.6729533277583712,5.20204342974894,-3.5572534455747373,84.12697259349949,19.272897426700354,1.7645450509952842,4,-2.029998779296875,-3.0399990081787074,-5.072497844696038,-2.379998207092278,1.9099998474121165,2,0.09152844508931746,-3.2608594695901063,32.810001373291016,3.4186050637852414,32.84000015258789,1.1758240376271925,32.56999969482422,0.09152844508931746
7823,2018-04-19,33.709999084472656,34.360000610351555,33.080001831054695,33.75,4564700.0,-0.0014810201287435154,1.0317406494662464,-0.05405544730032116,91.13576107504824,67.00837032557018,-2.278730378744598,-3.687581914768522,-5.0255478456038745,-2.734065723588863,14.355063666814827,1.2799987792968608,0.8633329322898966,3.2499991416931167,-0.5847282083117733,7.08472649169801,1.3326354666906681,5.167362816695562,-2.776948588310745,73.89551864950533,1.2954630280479051,1.9173636750024463,4,-1.9299983978271555,-2.939998626708988,-5.144999027252197,-2.3299989700317383,0.9900016784667898,3,0.08691783995109592,-1.8510567495616737,33.759998321533196,-3.2608594695901063,32.810001373291016,3.4186050637852414,32.84000015258789,0.08691783995109592
7824,2018-04-20,33.990001678466804,35.68000030517578,33.15999984741211,33.720001220703125,8271300.0,0.008306217786968828,-2.6258915805159986,-6.749856952126823,91.46669589573978,72.3230721060413,-2.0868421288441965,-3.8325046172612645,-5.247946893787024,-2.9937324910345495,16.334439235912836,2.520000457763672,1.1047474319681783,3.3195016860961992,-0.8090049543302129,7.448008326522615,1.2552483658829914,5.383755006309407,-2.371561159466964,54.32437085860589,-24.081908906902257,2.064253320213208,4,-1.245001792907722,-2.5600013732910227,-5.445001602172859,-2.610001564025886,0.8799972534179688,4,0.05531030187059316,1.0317406494662464,33.709999084472656,-1.8510567495616737,33.759998321533196,-3.2608594695901063,32.810001373291016,0.05531030187059316
7825,2018-04-23,34.950000762939446,35.15999984741211,33.790000915527344,34.02000045776367,5526800.0,0.028243572729236277,1.0296303412886345,3.444439734949515,91.24489927445049,76.3257406882658,-2.4325952423742905,-4.574160503429987,-6.095767839460176,-3.9197830485683056,17.79809889903186,1.3699989318847656,1.3882373488797803,3.99200077056884,-0.4909570756411554,8.474958616778832,1.750521847463844,6.233479693673836,-2.5192482867044177,74.9141037623926,-6.241473579184245,2.241478923104996,4,-1.7150001525878835,-3.5200004577636648,-6.205000877380364,-3.570000648498528,0.7399978637695384,0,0.038340489938095246,-2.6258915805159986,33.990001678466804,1.0317406494662464,33.709999084472656,-1.8510567495616737,33.759998321533196,0.038340489938095246
7826,2018-04-24,34.630001068115234,35.439998626708984,34.09000015258789,35.080001831054695,3588500.0,-0.009155928121281631,1.3077008349988752,-0.48387162932640987,85.43250818510627,80.10533892143239,-1.7056527500912608,-4.092230204875875,-5.632757638935487,-3.5636785203721715,19.046562361193537,1.3499984741210938,1.7811156608974201,3.436001014709472,-1.304234256200921,8.176236285619865,1.0658833792542737,5.806118650164667,-1.549399026092054,61.95657882734095,-16.50096646008427,2.370117635455196,4,-1.2350006103515625,-3.200000762939453,-5.652501106262207,-3.2500009536743164,-0.04000091552734375,1,0.05111176445770771,1.0296303412886345,34.950000762939446,-2.6258915805159986,33.990001678466804,1.0317406494662464,33.709999084472656,0.05111176445770771
7827,2018-04-25,35.110000610351555,35.650001525878906,34.360000610351555,34.630001068115234,4332600.0,0.01386080067662121,-1.5294124246877907,-1.0666638409697466,89.58947791753216,83.03889924075457,-1.7610165354873573,-4.3287002887256065,-5.972503756707695,-4.002818790952283,20.716665558870222,1.2900009155273509,2.2308781956312203,3.620500564575188,-1.3285943403186096,8.569595469468982,1.1459531121282893,6.095048017022087,-1.5095189156978535,78.07692194831343,-0.9082988466173987,2.4745474524468976,4,-1.3350000381469656,-3.680000305175774,-6.090000629425042,-3.7300004959106374,-0.18000030517577414,2,0.02648818823721677,1.3077008349988752,34.630001068115234,1.0296303412886345,34.950000762939446,-2.6258915805159986,33.990001678466804,0.02648818823721677
7828,2018-04-26,35.97999954223633,36.08000183105469,35.0,35.110000610351555,3711300.0,0.024779234313891507,1.0186883901673827,1.8124995032941948,92.328064153557,85.6072143495209,-2.2657264938091046,-4.822995019375227,-6.659911575462125,-4.82249285125765,21.75421873479784,1.0800018310546875,2.4922535459545827,4.094999504089355,-0.96646512671213,9.15646413489084,1.5642671886886106,6.625731819490099,-1.963614125478209,96.57526640808611,15.795073046002145,2.530732315400743,4,-1.9499988555908203,-4.349998474121094,-6.809999465942383,-4.59999942779541,-3.3100013732910227,3,-0.008615935998751434,-1.5294124246877907,35.110000610351555,1.3077008349988752,34.630001068115234,1.0296303412886345,34.950000762939446,-0.008615935998751434
7829,2018-04-27,36.0,36.4900016784668,35.61999893188477,35.61999893188477,4649300.0,0.0005558770988920436,-3.578948953470997,0.43678337316114846,94.59462245945545,88.60805675237634,-1.9534397155062493,-4.421503839883393,-6.508798067187932,-4.8070293814718426,22.65191322052644,0.8700027465820241,2.810850859487477,3.703499984741214,-1.2870357634903726,8.6940357329728,1.208232110625417,6.198767858857007,-1.6399993896484446,81.85179481455631,-0.9858478793534857,2.495267874115793,4,-1.3699989318847656,-4.164999008178711,-6.679999351501465,-4.619999885559082,-2.3899993896484446,4,-0.03611108991834877,1.0186883901673827,35.97999954223633,-1.5294124246877907,35.110000610351555,1.3077008349988752,34.630001068115234,-0.03611108991834877
7830,2018-04-30,36.11000061035156,36.4900016784668,35.72999954223633,35.77000045776367,3522500.0,0.003055572509765625,-2.6190406989945596,0.894734728705533,93.35551604264879,90.80369383595679,-1.733060638422593,-4.0840477539207285,-6.433851855454293,-4.896693172703468,23.267312860755304,0.7600021362304688,2.9633591364014293,3.396500587463379,-1.3911300082720146,8.184131183198769,1.0026852895956821,5.790315885331076,-1.3239997863769588,84.16663222844936,2.088928780419124,2.393815297867695,4,-1.4050006866455078,-4.274999618530273,-6.789999961853027,-4.7300004959106445,-1.470001220703118,0,-0.03433956404064198,-3.578948953470997,36.0,1.0186883901673827,35.97999954223633,-1.5294124246877907,35.110000610351555,-0.03433956404064198
7831,2018-05-01,35.63999938964844,36.13000106811523,35.36999893188477,35.810001373291016,4065000.0,-0.013015818686206049,-1.1408423461904253,-0.5000056098464024,85.87663599322909,90.55824233297413,-0.9157039937128673,-3.2514935853412084,-5.7931248961286315,-4.394511275886654,24.64938666853292,0.7600021362304545,3.028631814035947,2.5904994010925293,-2.0159610299032167,7.196959832088275,0.28726918559465986,4.893729616590402,-0.5131983947753938,60.09380926881437,-21.64367032987984,2.3032302154978725,5,-0.8549976348876953,-3.8049983978271484,-6.394999027252197,-4.2599992752075195,-0.9500007629394531,1,0.001402896686779176,-2.6190406989945596,36.11000061035156,-3.578948953470997,36.0,1.0186883901673827,35.97999954223633,0.001402896686779176
7832,2018-05-02,35.599998474121094,36.11000061035156,35.36999893188477,35.38999938964844,3925300.0,-0.001122360163085756,-4.920013427734655,-1.2352743184113093,82.79772502579807,89.63179388305744,-0.6562641966691061,-2.9168413677022755,-5.576441643401658,-4.317445450603451,27.079905177475442,0.7400016784667898,3.1170919033537388,2.268498516082765,-2.2309064999947523,6.7679035321602825,0.018796008044006385,4.518201024121524,0.8900032043457031,40.26830860610095,-37.9802644479794,2.2497025080387587,5,-0.7749977111816406,-3.7649974822998047,-6.372498035430908,-4.219998359680176,-0.8999977111816477,2,-0.028370740584930276,-1.1408423461904253,35.63999938964844,-2.6190406989945596,36.11000061035156,-3.578948953470997,36.0,-0.028370740584930276
7833,2018-05-03,35.599998474121094,35.66999816894531,35.18000030517578,35.4900016784668,3838300.0,0.0,2.9200427252613106,0.5237965485921889,81.23711064513255,88.49517329965664,-0.4022776668699777,-2.585513001638006,-5.406432624064102,-4.2777688594876295,29.54284979959932,0.48999786376953125,3.183339962716609,1.9739985466003418,-2.2923515122863236,6.240348605487007,-0.15917648284299446,4.1071735760436745,0.8676031494140659,32.06089531724562,-42.602830554182624,2.133175029443333,5,-0.45999717712402344,-3.7649974822998047,-6.372498035430908,-4.219998359680176,-1.4499969482421875,3,-0.018820174091646602,-4.920013427734655,35.599998474121094,-1.1408423461904253,35.63999938964844,-2.6190406989945596,36.11000061035156,-0.018820174091646602
7834,2018-05-04,36.0,36.18999862670898,35.29999923706055,35.33000183105469,3047800.0,0.011235998399541591,-1.4383432793704016,6.091069880353737,81.72690901486601,87.43761882636949,-0.5444295269768205,-2.6138993554546843,-5.66953642137646,-4.633608604197022,32.41780039603985,0.8899993896484304,3.0714805062832546,2.053000068664552,-1.8850255836763736,5.991025721005478,0.08398724249408929,4.022012894835015,0.4160975708007868,62.595330931920834,-8.847195460331953,1.9690128261704631,5,-0.7099990844726562,-4.164999008178711,-6.927499294281006,-4.619999885559082,-1.4599990844726562,4,-0.09250005086263036,2.9200427252613106,35.599998474121094,-4.920013427734655,35.599998474121094,-1.1408423461904253,35.63999938964844,-0.09250005086263036
7835,2018-05-07,35.630001068115234,36.84000015258789,35.56999969482422,36.20000076293945,3529000.0,-0.010277748107910156,-2.6811477222467937,-0.8507481381949031,76.50375805066105,86.44553547809778,-0.07579986912644188,-1.8479802333090873,-5.163794259644888,-4.226420235617095,35.50580639458323,1.2700004577636719,2.9452555430304415,1.3715010643005385,-1.9964548599488552,4.739456988549936,-0.3124768978241619,3.055479026425239,-0.4500007629394531,27.10848218697074,-41.24886656262556,1.6839779621246982,5,-0.030000686645507812,-3.6200008392333984,-6.5425004959106445,-4.315001487731934,-1.5699996948242188,0,-0.05669380850991179,-1.4383432793704016,36.0,2.9200427252613106,35.599998474121094,-4.920013427734655,35.599998474121094,-0.05669380850991179
7836,2018-05-08,36.02999877929688,36.18000030517578,35.11999893188477,35.61999893188477,3299800.0,0.0112264299520215,1.9859071689152195,-0.7192983630255251,73.79455178111179,84.6905436851622,-0.28644645948815395,-1.9427645922777472,-5.407706783654618,-4.592273171705756,37.50465035132446,1.0600013732910085,2.7961291822606,1.5144988059997644,-1.5411356995318357,4.570133311531361,-0.013318446766035663,3.0423160587655644,0.8100013732910085,52.90693032416054,-12.899827339514317,1.5278172527657985,5,-0.10999870300293679,-3.984998703002937,-7.062498092651374,-4.939997673034675,-2.349998474121101,1,-0.03857894634309955,-2.6811477222467937,35.630001068115234,-1.4383432793704016,36.0,2.9200427252613106,35.599998474121094,-0.03857894634309955
7837,2018-05-09,36.36999893188477,37.7599983215332,36.290000915527344,36.47000122070313,5141300.0,0.009436585181991752,-10.307745352641076,-0.24390811228239936,76.28457633878132,82.90793392796489,-0.47932619928317877,-1.978601145911874,-5.56414291591793,-4.885905174791368,39.482157299859985,1.729999542236321,2.596769328295288,1.596998977661137,-1.1407681718433977,4.334766127165672,0.22811540290886967,2.9658825524134045,-1.25,47.3484957951624,-16.7148625031815,1.368883574752267,5,0.06999969482421164,-3.4600000381469798,-7.402498245239265,-5.524998664855964,-3.799999237060554,2,-0.04619192616205903,1.9859071689152195,36.02999877929688,-2.6811477222467937,35.630001068115234,-1.4383432793704016,36.0,-0.04619192616205903
7838,2018-05-10,36.18000030517578,36.310001373291016,35.459999084472656,35.93000030517578,3814700.0,-0.005224048179512719,2.333328346821847,-2.4999427808506582,72.03219084241911,80.40099708162752,-0.2882908300408147,-1.5490502736032923,-5.169660612119671,-4.654323955036137,40.93325678605429,0.9099998474121165,2.502486696468992,1.204500389099124,-1.2992687598316621,3.70826953802991,-0.047384185366269094,2.456384963564517,-1.0600013732910085,40.15157645290854,-24.105038019202155,1.2518845744653915,5,0.2599983215332031,-2.700000762939453,-7.339999675750732,-5.335000038146973,-3.6399993896484375,3,-0.040906565222571634,-10.307745352641076,36.36999893188477,1.9859071689152195,36.02999877929688,-2.6811477222467937,35.630001068115234,-0.040906565222571634
7839,2018-05-11,35.7599983215332,36.290000915527344,35.689998626708984,36.13000106811523,2741800.0,-0.011608678278051121,-1.352940296497973,-1.4800109863280966,59.14218400445026,76.59951574404992,0.10514369274778801,-0.9252458355306743,-4.569373068323209,-4.189490356835137,42.08385026490451,0.6000022888183594,2.3181813403551104,0.6249984741210923,-1.627358730404687,2.8773556786468717,-0.5011801281417974,1.751177076383982,-0.5871994018554645,24.242406727740164,-37.06885002874236,1.1261786022628892,5,0.6800003051757812,-2.279998779296875,-6.942497730255127,-4.9149980545043945,-3.009998321533203,4,-0.04502228387088103,2.333328346821847,36.18000030517578,-10.307745352641076,36.36999893188477,1.9859071689152195,36.02999877929688,-0.04502228387088103
7840,2018-05-14,35.68000030517578,36.40999984741211,35.63999938964844,35.75,2073400.0,-0.002237081099336957,-9.266568333248562,0.18918696001814908,62.52982793797788,74.00542596013311,0.1315673879883903,-0.65516354602034,-4.3166181644506025,-4.076965482901677,43.277214815571114,0.7700004577636719,1.996686777429197,0.40300045013427876,-1.582420544388448,2.3884214446570056,-0.5897100471270846,1.3957109473956422,-0.4554573974609326,21.212178134843587,-38.36437015065917,0.992710497261362,5,0.7599983215332031,-2.200000762939453,-6.852499961853027,-4.835000038146973,-2.6100006103515625,0,-0.03195065526619589,-1.352940296497973,35.7599983215332,2.333328346821847,36.18000030517578,-10.307745352641076,36.36999893188477,-0.03195065526619589
7841,2018-05-15,36.06999969482422,36.13000106811523,35.5099983215332,35.79999923706055,2359100.0,0.010930476073786943,2.1794751410938127,-3.85716621253406,61.70731026526115,71.66204654229568,-0.21347068747208198,-0.8310161901842221,-4.54414257200796,-4.444613675262616,44.27582274539063,0.6200027465820241,1.6567151635751856,0.6299999237060518,-1.007417573143691,2.2674174205557946,-0.188708824718816,1.4487086721309197,-0.794747678833005,26.521774465071456,-29.445812491011598,0.8187087484248704,5,0.3699989318847656,-2.285000801086426,-7.242499351501465,-5.22499942779541,-3.75,1,-0.055724933144970956,-9.266568333248562,35.68000030517578,-1.352940296497973,35.7599983215332,2.333328346821847,36.18000030517578,-0.055724933144970956
7842,2018-05-16,36.849998474121094,36.97000122070313,35.9900016784668,36.20000076293945,2877000.0,0.02162458513712706,1.2022382334157513,2.407394848754574,60.84787152170332,69.39657552858132,-0.8912328498032096,-1.4415599632115175,-5.166338891914052,-5.212028822008495,44.929789691700925,0.9799995422363352,1.4008506316380362,1.2554986953735323,-0.29530297879803413,2.8063003695450988,0.4800978582877491,2.0308995324593155,-1.5250515320190416,92.05280948266672,39.51898997524424,0.775400837085782,5,-0.4099998474121094,-2.5749988555908203,-7.662498950958252,-7.144997596740723,-4.129997253417969,2,-0.0860243772105318,2.1794751410938127,36.06999969482422,-9.266568333248562,35.68000030517578,-1.352940296497973,35.7599983215332,-0.0860243772105318
7843,2018-05-17,36.63999938964844,37.40999984741211,36.56999969482422,37.0,4268100.0,-0.005698754224376268,-2.3600006103515625,-0.5538490430944933,57.619045889024896,66.71792407015452,-0.5790933606640678,-1.0548820837633173,-4.809652068751511,-4.983513903473259,45.64344818305707,0.8400001525878906,1.2179952821769717,0.8989995956420884,-0.4415552137101528,2.2395544049943297,0.2287221909659678,1.569277000318209,-1.2663514199577648,59.47369266414228,10.208525443880404,0.6702774046761203,5,-0.20000076293945312,-2.2049999237060547,-7.1449995040893555,-7.339999198913574,-4.200000762939453,3,-0.11108077954755857,1.2022382334157513,36.849998474121094,2.1794751410938127,36.06999969482422,-9.266568333248562,35.68000030517578,-0.11108077954755857
7844,2018-05-18,35.86999893188477,36.790000915527344,35.849998474121094,36.72000122070313,3681500.0,-0.021015296686418772,-1.1123574315606861,2.3611134658585176,47.53084530136529,63.49871154245499,0.19056735899675203,-0.144209075323964,-3.9114597310371018,-4.19816945480293,45.440637864826336,0.94000244140625,1.0748301465949268,0.034999275207525216,-1.0223152055681197,1.0923137559831702,-0.49365796518029725,0.5636565155953477,-0.4486239551572524,18.947385328284927,-24.83295585694879,0.5286572403878241,5,0.5699996948242116,-1.054999351501472,-6.15999794006348,-6.5699987411499094,-2.7399978637695384,4,-0.0928351858242572,-2.3600006103515625,36.63999938964844,1.2022382334157513,36.849998474121094,2.1794751410938127,36.06999969482422,-0.0928351858242572
7845,2018-05-21,36.290000915527344,36.40999984741211,35.849998474121094,35.95000076293945,2980400.0,0.011709004631980324,-1.0740609922364526,-0.3999991024265897,56.75677604781301,61.605625349866244,-0.14077181278267403,-0.4834616588097447,-4.225727612577785,-4.597514995221076,45.22686742498798,0.5600013732910156,0.96697586347765,0.3880012512207003,-0.6007900536365369,1.3767925560779375,-0.10639440120791477,0.8823969036493153,-0.821853471903708,41.05273513574288,-0.6366303331627208,0.4943956524286174,5,0.31999778747558594,-1.4200019836425781,-6.252500534057621,-6.9900007247924805,-2.690002441406257,0,-0.09754755652300606,-1.1123574315606861,35.86999893188477,-2.3600006103515625,36.63999938964844,1.2022382334157513,36.849998474121094,-0.09754755652300606
7846,2018-05-22,36.400001525878906,37.06999969482422,36.06999969482422,36.47999954223633,3080300.0,0.003031154796816038,-1.7026965724507312,-0.23528817780969158,58.196757192818986,59.59586766698153,-0.21542196942873915,-0.4785971801135176,-4.244266789485643,-4.685530749993543,45.00646856404726,1.0,0.8211527058570383,0.4095018386840792,-0.4006306398985018,1.2196343172666602,0.00443559939278515,0.8145680779753732,-0.8860170646970786,35.25657484502806,-6.33938735679876,0.40506623929129104,5,0.03499794006347656,-1.1350021362304688,-6.125001430511475,-7.100001335144043,-3.4500007629394602,1,-0.09148356295224858,-1.0740609922364526,36.290000915527344,-1.1123574315606861,35.86999893188477,-2.3600006103515625,36.63999938964844,-0.09148356295224858
7847,2018-05-23,36.040000915527344,36.52999877929688,35.65999984741211,35.970001220703125,4017400.0,-0.00989012624341834,-1.5217271118974112,-0.8750178818368223,54.1984982899375,57.61434627226136,0.10375684466921342,-0.047801732211219417,-3.780917545107677,-4.295356185158823,44.498996125275156,0.8699989318847727,0.7126232314132537,0.0030012130737304688,-0.6930661195678809,0.6990685457153418,-0.34503245324707166,0.3510348793945326,-0.4810961771384896,21.714346749441965,-20.21662461130731,0.348033666320805,5,0.4199981689453125,-0.7000026702880859,-5.315001487731941,-6.645001411437988,-3.0100021362304688,2,-0.1032186771976582,-1.7026965724507312,36.400001525878906,-1.0740609922364526,36.290000915527344,-1.1123574315606861,35.86999893188477,-0.1032186771976582
7848,2018-05-24,35.66999816894531,36.349998474121094,35.02000045776367,35.529998779296875,3014700.0,-0.01026644664769194,-1.293107870799708,2.0,46.83299530667682,56.246658639175415,0.4400878077774095,0.31387840414349455,-3.317794284063538,-3.900856812108067,43.50814868927772,1.3299980163574219,0.596237521986815,-0.35150146484375,-1.0664629713117009,0.36346004162420087,-0.708982218077729,0.005979288390228987,2.0900001525878906,31.70721722382977,-7.295496506254029,0.35748075323397666,5,0.5450019836425781,-0.2499980926513672,-4.4449987411499094,-5.774998664855957,-2.729999542236328,3,-0.08270246985351648,-1.5217271118974112,36.040000915527344,-1.7026965724507312,36.400001525878906,-1.0740609922364526,36.290000915527344,-0.08270246985351648
7849,2018-05-25,34.700000762939446,34.86999893188477,33.81999969482422,34.700000762939446,3602500.0,-0.02719364888698972,5.17653262723227,0.0,41.99655166980067,53.965183498266846,1.3900955291168557,1.2453386620313296,-2.241138918962598,-2.921175192821366,41.8603145992606,1.8499984741210938,0.39790289863992,-1.2564989089965906,-2.184366233939329,-0.32863158405385207,-1.7204325714679598,-0.7925652465252213,3.0051976013183648,27.076955942006993,-12.875506324571841,0.4639336624713699,5,0.914999008178718,0.7599983215332102,-3.4250001907348633,-4.755000114440911,-1.4099998474121023,4,-0.06512974312796571,-1.293107870799708,35.66999816894531,-1.5217271118974112,36.040000915527344,-1.7026965724507312,36.400001525878906,-0.06512974312796571
7850,2018-05-29,34.86999893188477,35.009998321533196,34.0,34.27000045776367,3065900.0,0.004899082570824831,1.2954578951475375,100.0,39.605732439226344,51.50945262870742,1.221577456282148,1.030514532585606,-2.3335097600385595,-3.101159582537882,40.16072785901829,1.009998321533196,0.23529037667071862,-1.0245006561279197,-2.067723953839142,0.01872264158330239,-1.5461123049835308,-0.5028890072723087,2.6797914855956932,32.30766883263243,-5.75803288630221,0.5216116488556103,5,0.7450008392333913,0.9050006866455007,-2.782498836517341,-4.264998435974128,-1.6199989318847727,1,-0.049899567452481364,5.17653262723227,34.700000762939446,-1.293107870799708,35.66999816894531,-1.5217271118974112,36.040000915527344,-0.049899567452481364
7851,2018-05-30,35.689998626708984,36.41999816894531,35.0,35.279998779296875,2507900.0,0.023515908228904925,-1.9278391058640312,0.683334816830479,44.38943416560068,49.68073736691824,0.3821981989369192,0.22604200613369585,-3.053469866875517,-3.9440425221370106,39.20695795740073,1.5499992370605398,0.2039335764769845,-0.20700092315674112,-1.2478933366514866,0.8338914903380044,-0.7274471299041139,0.3134452835906316,1.71060016186523,69.00367393476988,30.785662070901225,0.5204462067473731,5,-0.07499885559082031,0.10000038146972656,-3.3574981689453125,-5.08499813079834,-2.020000457763679,2,-0.05855982720671282,1.2954578951475375,34.86999893188477,5.17653262723227,34.700000762939446,-1.293107870799708,35.66999816894531,-0.05855982720671282
7852,2018-05-31,34.59000015258789,35.54999923706055,34.580001831054695,35.45000076293945,5033900.0,-0.030820916683866106,-1.204546439749289,-2.0975632449129598,38.59396883549893,47.56683991652646,1.2604526316884233,1.3138563793933145,-1.8409400024955502,-2.8705222482363624,38.06083606867093,1.1099967956542898,0.1351082316768526,-1.2564994812011747,-2.445524183990301,-0.06747477841204841,-1.8510118325957379,-0.6619871298066116,2.6673746722363205,29.615419602273562,-8.012748600497432,0.5945123513945618,5,0.8549995422363281,1.1999988555908203,-2.177499771118164,-3.984999656677246,-0.15000152587890625,3,-0.04741252912442517,-1.9278391058640312,35.689998626708984,1.2954578951475375,34.86999893188477,5.17653262723227,34.700000762939446,-0.04741252912442517
7853,2018-06-01,34.93000030517578,35.43000030517578,34.389999389648445,34.97999954223633,2905400.0,0.009829434839203177,1.1894738532828306,0.05813860648320647,43.97678846576542,47.171944712570934,0.7290474678766259,0.9708647523125506,-2.0979218304596827,-3.2364100242000546,37.06351879612954,1.0400009155273366,0.045456214626533153,-0.8829994201660156,-2.137231590696082,0.3712327503640509,-1.5101155054310453,-0.2558833349009859,2.189879514448428,42.69235622250849,3.2317275434988844,0.6271160852650322,6,0.5149993896484375,0.8599987030029297,-2.3274998664855957,-4.324999809265137,-0.6599998474121094,4,-0.05439454650097364,-1.204546439749289,34.59000015258789,-1.9278391058640312,35.689998626708984,1.2954578951475375,34.86999893188477,-0.05439454650097364
7854,2018-06-04,32.669998168945305,34.810001373291016,32.25,34.5,6237100.0,-0.06470089082408625,1.0897931348033645,36.60059510185411,33.40682338750173,44.577505528091905,2.7797099441239794,3.129026961659335,0.25858956137688693,-1.02400305442562,35.40951175643734,2.6800003051757812,-0.16656227455526107,-2.976501464843757,-4.8549813191611335,-1.0980216105263807,-3.9157413920024453,-2.037261537685069,4.317886445686902,10.0719029584498,-30.387660291081716,0.9392399271586893,6,1.990001678466804,2.335000991821296,0.1600027084350657,-1.8649969100952077,0.25,0,0.00826447728486035,1.1894738532828306,34.93000030517578,-1.204546439749289,34.59000015258789,-1.9278391058640312,35.689998626708984,0.00826447728486035
7855,2018-06-05,33.610000610351555,33.72999954223633,32.439998626708984,32.56999969482422,5632600.0,0.028772650569040215,1.015628352764466,-0.5683059425836462,37.21414562305248,42.24610424256229,1.5863974104953442,2.139631856431585,-0.5532929103635453,-2.013643373898713,33.3304429188924,1.2900009155273438,-0.34738898783663075,-1.9354990005493207,-4.023272791075421,0.15227478997677935,-2.9793858958123707,-0.8916121052862707,3.0936109274027217,32.61393783046985,-9.211738048936084,1.0438868952630511,6,0.7799987792968821,1.3949985504150462,-0.3774995803832937,-2.599999427795403,-0.8400001525878835,1,-0.009520966647220352,1.0897931348033645,32.669998168945305,1.1894738532828306,34.93000030517578,-1.204546439749289,34.59000015258789,-0.009520966647220352
7856,2018-06-06,34.639999389648445,34.990001678466804,33.689998626708984,33.740001678466804,6149400.0,0.030645604302061757,-1.5999961853172635,0.8653816527895009,38.80446570677012,40.53565617776591,0.31345028721703017,1.0542082756209865,-1.463450382422657,-3.1042407158432965,31.80642745651399,1.3800010681152486,-0.40489995071199303,-0.8360002517700096,-2.94826436221431,1.276263858674291,-1.8921323069921598,0.22013180345214067,1.7963954558405746,72.42424067277426,35.42551207067839,1.0561320552221505,6,-0.30500030517578836,0.36499977111815696,-1.3699989318847727,-3.6299982070922923,-2.0099983215332102,2,-0.040127003872402534,1.015628352764466,33.610000610351555,1.0897931348033645,32.669998168945305,1.1894738532828306,34.93000030517578,-0.040127003872402534
7857,2018-06-07,34.689998626708984,35.68000030517578,34.540000915527344,34.81999969482422,4293000.0,0.00144339601447796,-4.302366018754269,-0.14444599858431986,39.95880442473323,39.77185719088328,0.057903889844702405,0.9190125749125286,-1.3676675541301577,-3.2263399972914435,29.586413450060967,1.1399993896484375,-0.5590844085491966,-0.7020009994506822,-2.7981290718631016,1.3941270729617372,-1.7500650356568954,0.3460630367555311,1.4952125280506934,71.13697987219098,35.45352854504688,1.0480640362062108,6,-0.3549995422363281,0.3150005340576172,-1.3799972534179688,-3.679997444152832,-2.3599967956542898,3,-0.02940330060948304,-1.5999961853172635,34.639999389648445,1.015628352764466,33.610000610351555,1.0897931348033645,32.669998168945305,-0.02940330060948304
7858,2018-06-08,34.700000762939446,34.759998321533196,33.889999389648445,34.59000015258789,3121300.0,0.00028832910424969604,6.565348636635386,-0.8461515889550203,43.46370072330026,39.93487375238324,-0.1164032839211302,0.8352723809033549,-1.1923368036507114,-3.2944261813684186,28.095973413840404,0.8699989318847514,-0.7470420769808186,-0.6179988861084027,-2.701453693070583,1.4654559208537776,-1.6597262895894929,0.42372851737268746,1.2490977225346498,71.42858731652176,32.23899257909473,1.04172740348109,6,-0.36500167846678977,0.30499839782715554,-1.369999885559075,-3.5199995040893484,-2.0600013732910014,4,-0.007492856787143065,-4.302366018754269,34.689998626708984,-1.5999961853172635,34.639999389648445,1.015628352764466,33.610000610351555,-0.007492856787143065
7859,2018-06-11,34.150001525878906,34.700000762939446,34.09999847412109,34.56999969482422,3581500.0,-0.015850121756998736,-1.3076821502977742,-3.8181439866835594,38.215864768168984,39.78044401115464,0.38819706107188523,1.3264795885624636,-0.44990320469086953,-2.806458597209108,26.524988146053907,0.6000022888183594,-0.916465298477128,-1.087498283386232,-3.222814159698693,1.0478175929262292,-2.1551562215424624,-0.019840345230001333,1.577151050466746,52.777839917018596,13.252868037817365,1.067657938156232,6,0.18499755859375,0.8549976348876953,-0.6625003814697266,-2.9700002670288086,-1.6000022888183523,0,0.003513877789839359,6.565348636635386,34.700000762939446,-4.302366018754269,34.689998626708984,-1.5999961853172635,34.639999389648445,0.003513877789839359
7860,2018-06-12,34.540000915527344,34.799999237060554,34.130001068115234,34.22999954223633,4079400.0,0.01142018659509847,-1.6274524470241802,-0.7381017257039055,40.06409995158271,39.29985132070821,-0.05982668004726577,0.892451742158201,-0.6389688257808288,-3.23210250158791,24.828873550534293,0.6699981689453196,-1.0153359239782773,-0.6404989242553683,-2.7869130243285554,1.5059151758178189,-1.7137059742919618,0.4327081257812253,0.9785225062375673,42.713646828340686,2.539334241623564,1.0732070500365951,6,-0.5750007629394531,0.4649982452392578,-0.9774999618530273,-3.359999656677246,-2.7600002288818324,1,-0.04690222071921746,-1.3076821502977742,34.150001525878906,6.565348636635386,34.700000762939446,-4.302366018754269,34.689998626708984,-0.04690222071921746
7861,2018-06-13,34.060001373291016,34.47999954223633,33.799999237060554,34.47999954223633,4910900.0,-0.013896917472881354,2.238110808356006,-1.3548268012059312,39.55696393541574,39.40685077625452,0.18399102336424278,1.2797603152373398,0.003456070460799765,-2.790900518157258,23.115158212634874,0.7400016784667898,-1.0229969684015217,-1.019998550415039,-3.179237998943158,1.13924089811308,-2.099618274679095,0.059621173849016884,1.2624106431680033,13.829893005918539,-27.494761327463568,1.0796197242640593,6,-0.095001220703125,0.9449977874755859,-0.2550010681152344,-2.4950008392333984,-2.0600013732910156,2,-0.03787436475381145,-1.6274524470241802,34.540000915527344,-1.3076821502977742,34.150001525878906,6.565348636635386,34.700000762939446,-0.03787436475381145
7862,2018-06-14,33.68000030517578,34.419998168945305,33.580001831054695,34.290000915527344,4253600.0,-0.01115681305912164,-1.0740712832491912,1.4523887375113533,39.51528813632905,38.91112851742825,0.47084851685447404,1.4862996612668269,0.5112882999431179,-2.465233928483382,20.784444038096073,0.8399963378906108,-1.042373093541329,-1.241499710083005,-3.31746015363872,0.8344607334727101,-2.2794799318608625,-0.20351948830514743,1.4580669902956984,8.196613667275813,-32.92584253321954,1.0379802217778569,6,0.2849998474121094,1.3249988555908203,0.30249977111816406,-2.114999771118164,-1.1800003051757812,3,-0.03117574903641518,2.238110808356006,34.060001373291016,-1.6274524470241802,34.540000915527344,-1.3076821502977742,34.150001525878906,-0.03117574903641518
7863,2018-06-15,32.56999969482422,33.439998626708984,32.529998779296875,33.400001525878906,8217400.0,-0.03295726247903219,1.0000083839865856,1.3606573779923457,38.94080564971264,39.52601543545169,1.3531791715156913,2.39873667888029,1.7469168494950083,-1.420885147792724,18.336976577375324,1.1500015258789062,-1.1922888617415879,-2.148000335693361,-4.310782396722573,0.014781725335851092,-3.2293913662079703,-1.0666093051787513,2.394783562918974,1.7621545136934105,-39.43763749969529,1.0813910305146073,6,1.489999771118164,2.260000228881836,2.10499906539917,-0.5450000762939453,0.42000198364258523,4,-0.007368678723311817,-1.0740712832491912,33.68000030517578,2.238110808356006,34.060001373291016,-1.6274524470241802,34.540000915527344,-0.007368678723311817
7864,2018-06-18,32.540000915527344,32.919998168945305,32.330001831054695,32.540000915527344,5268100.0,-0.0009210555596548264,-1.809518619436903,-0.0,37.72393253815597,39.582658426018746,1.5229534414251447,2.283547668751524,1.9089760582058162,-1.4248061519242299,16.715644543927198,0.5899963378906108,-1.2182506507277608,-2.0114992141723604,-4.309363622859223,0.28636519451450226,-3.160431418515792,-0.8625670098289291,2.2618953467512597,8.501996154410172,-32.42541334902791,1.14893220434343,6,1.4650001525878906,2.289999008178711,2.4199981689453125,-0.5150012969970703,0.7299995422363281,0,0.0030730937709773087,1.0000083839865856,32.56999969482422,-1.0740712832491912,33.68000030517578,2.238110808356006,34.060001373291016,0.0030730937709773087
7865,2018-06-19,32.75,33.200000762939446,32.029998779296875,32.31999969482422,5834300.0,0.006453567257659554,-1.3168307108918678,100.0,33.445955669614605,38.987268421890356,1.3165875255698225,1.8917326713385378,1.842003246468117,-1.644376578531194,15.08118938684142,1.170001983642571,-1.322800734600051,-1.624500083923337,-3.90380267367172,0.654802505825046,-2.7641513787975285,-0.4848487890491455,1.89878248654189,29.387795775185165,-7.658172654496898,1.1396512948741924,6,1.1049995422363281,1.9699993133544922,2.2099990844726562,-0.7250003814697266,1.2700004577636719,1,-0.006106893524868595,-1.809518619436903,32.540000915527344,1.0000083839865856,32.56999969482422,-1.0740712832491912,33.68000030517578,-0.006106893524868595
7866,2018-06-20,33.06999969482422,33.169998168945305,32.150001525878906,32.970001220703125,3138300.0,0.009770983048067672,5.800081381450391,0.23255442593282588,40.6172837761913,39.060432794274575,0.8386567492521877,1.3802313913983966,1.6236626456421703,-1.9790498818543938,12.977411984787224,1.0199966430663991,-1.1150754505111564,-1.1380002975463839,-3.2764658550660357,1.000465259973268,-2.20723307630621,-0.06876751878655796,1.3692800951380732,43.514693770709634,5.300421413086639,1.069232778759826,6,0.3449993133544922,1.6499996185302734,1.8899993896484375,-1.0250005722045898,1.6599998474121094,2,-0.039008134867948185,-1.3168307108918678,32.75,-1.809518619436903,32.540000915527344,1.0000083839865856,32.56999969482422,-0.039008134867948185
7867,2018-06-21,32.31999969482422,32.959999084472656,32.240001678466804,32.59000015258789,4137700.0,-0.022679165616000363,-2.3488524764685264,-2.7000457770656903,34.665100145863946,38.08281050789277,1.3601527262971729,1.9365359686064352,2.458064152907639,-1.226837660957564,11.272758790608336,0.8299980163574148,-1.0214482941293213,-1.702000236511232,-3.816527096880094,0.41252662385763017,-2.7592636666956594,-0.6447368063268044,1.9265376142848396,20.56744304331711,-16.3748088680036,1.0572634301844306,6,1.0949993133544922,2.3999996185302734,2.79249906539917,-0.27500057220458984,2.3699989318847656,3,-0.009900980750178201,5.800081381450391,33.06999969482422,-1.3168307108918678,32.75,-1.809518619436903,32.540000915527344,-0.009900980750178201
7868,2018-06-22,32.720001220703125,33.610000610351555,32.59000015258789,33.299999237060554,9963700.0,0.012376284952223093,-1.4285720773293322,2.148137159326945,50.37596270890488,39.433932501307865,0.7261100094768196,1.3746767774669024,2.119515798446102,-1.6296234219257641,10.005152903684209,1.2900009155273366,-1.013782722737325,-1.154498863220212,-3.1952671193275464,0.8862693928871224,-2.1748829912738827,-0.13411473516654127,1.3492130060209604,43.670989985224296,3.1922682304477092,1.0203841280536674,6,0.6949977874755859,1.9999980926513672,2.637497901916504,-0.27500247955322266,1.8600006103515696,4,-0.006723753438124036,-2.3488524764685264,32.31999969482422,5.800081381450391,33.06999969482422,-1.3168307108918678,32.75,-0.006723753438124036
7869,2018-06-25,32.439998626708984,32.90999984741211,32.11999893188477,32.689998626708984,3520200.0,-0.008557536172002722,1.2898496240601298,0.4310359569332307,40.23370905012796,39.45277795670179,0.8247736219923567,1.5564863006909917,2.4448002995107245,-1.3586920182977025,10.021915827188796,0.7900009155273366,-1.0423408944188282,-1.3215013504028335,-3.4192923782674427,0.7762896774617793,-2.3703968643351416,-0.2726058364705253,1.4660783642209267,25.9493273585909,-14.882946465587274,1.048895513932306,6,0.8150005340576172,2.1100006103515625,2.997500419616699,0.030000686645507812,1.8300018310546875,0,0.016954472103614115,-1.4285720773293322,32.720001220703125,-2.3488524764685264,32.31999969482422,5.800081381450391,33.06999969482422,0.016954472103614115
7870,2018-06-26,33.130001068115234,33.459999084472656,32.34999847412109,32.5,3695800.0,0.0212701131509343,-1.3870875120490365,-2.5200042724609375,36.63719562626794,39.12835925568537,-0.09640932518119172,0.7688638605365838,1.8003270152058803,-2.058635544485398,9.751304796018049,1.1100006103515696,-1.1151313088487171,-0.5444990158081069,-2.5924554038529095,1.5034573722366957,-1.5684772098305118,0.479479178214298,0.6259896658840347,67.78530191118695,29.670719921267434,1.0239781940224018,6,0.09499740600585938,1.4199981689453125,2.497498035430908,-0.6600017547607422,0.80999755859375,1,0.004225758682005365,1.2898496240601298,32.439998626708984,-1.4285720773293322,32.720001220703125,-2.3488524764685264,32.31999969482422,0.004225758682005365
7871,2018-06-27,33.59999847412109,34.639999389648445,33.52000045776367,33.56999969482422,4098500.0,0.014186459126262596,-16.231116849580484,0.0476170292641167,41.02142073824081,39.295707322564446,-0.7135584969293234,0.14151627786936416,1.3832259880935212,-2.513587914566017,8.619830207596427,1.5099983215332102,-1.0835792454150024,0.029998397827142753,-1.7849689979557297,1.8449657936100152,-0.8774853000642935,0.937482095718579,-1.5699996948242116,58.7301298964728,23.768499974504593,0.9074836978914366,6,-0.2649993896484304,0.9500007629394602,2.140000343322761,-1.1299991607665945,0.28000259399414773,2,0.012500059604647618,-1.3870875120490365,33.130001068115234,1.2898496240601298,32.439998626708984,-1.4285720773293322,32.720001220703125,0.012500059604647618
7872,2018-06-28,32.950000762939446,33.669998168945305,32.77000045776367,33.459999084472656,2929800.0,-0.019345170854167537,-1.0689627956941936,-17.000635808752993,36.95975977068604,39.07559111378371,-0.19891943243933952,0.6981438952697943,2.0490317300581538,-1.8255069926792835,7.609036492015152,0.8999977111816335,-1.122083439914988,-0.5379993438720803,-2.306526871140477,1.2305281833963129,-1.422263107506275,0.34626441976211453,-0.86780197143554,32.93657461440476,2.4808714572842128,0.8842637636341968,6,0.38499832153321023,1.329998016357429,2.899998664855964,-0.48000144958495383,1.9500007629394602,3,0.05402120601159255,-16.231116849580484,33.59999847412109,-1.3870875120490365,33.130001068115234,1.2898496240601298,32.439998626708984,0.05402120601159255
7873,2018-06-29,33.029998779296875,33.439998626708984,32.860000610351555,33.029998779296875,3390300.0,0.002427860834753215,-2.411789785476966,-0.0,41.02561594544003,39.442444825704165,-0.23110806177018617,0.4938226885808916,1.9877091272327903,-1.8640152441331885,6.724719908645935,0.579998016357429,-1.1249102365561114,-0.3630012512207017,-2.0049786229385873,1.278976120497184,-1.1839899370796445,0.4579874346382411,-0.8966439758300808,36.11109849637349,8.128736955659605,0.8209886858589421,6,0.30500030517578125,1.1949996948242188,2.869999885559082,-0.5599994659423828,2.1500015258789062,4,0.050257339048180416,-1.0689627956941936,32.950000762939446,-16.231116849580484,33.59999847412109,-1.3870875120490365,33.130001068115234,0.050257339048180416
7874,2018-07-02,32.939998626708984,33.110000610351555,32.189998626708984,32.830001831054695,3634600.0,-0.002724800360704327,3.0888907726869115,100.0,36.531964152112685,39.78533465709284,-0.08761494871326647,0.637787431731951,2.0866972287547796,-1.7260809323109,6.845818397381303,0.920001983642571,-1.1070433759110045,-0.4665014266967802,-2.087758871853758,1.1547560184601942,-1.2771301492752656,0.3441272958817052,-0.7565109315185552,30.612235365190887,4.307669481044389,0.810628722578488,7,0.4400005340576243,1.2849998474121094,2.8775014877319336,-0.4699993133544922,2.1100006103515696,0,0.049787591764376415,-2.411789785476966,33.029998779296875,-1.0689627956941936,32.950000762939446,-16.231116849580484,33.59999847412109,0.049787591764376415
7875,2018-07-03,33.290000915527344,33.84000015258789,33.200000762939446,33.59999847412109,2004600.0,0.010625449405288201,-1.6122537952510236,-2.8182417201319017,43.37349160274369,40.09157997115422,-0.3944425347976406,0.2767726459074993,1.7189868833422963,-2.0047102223091215,6.830308285347465,0.9000015258789062,-0.9875649493368499,-0.10049915313720703,-1.7196151675579543,1.5186168612835402,-0.9100571603475842,0.7090588540731702,-1.1000022888183594,44.898038623408404,16.31261732972404,0.809558007210374,7,0.08999824523926492,0.93499755859375,2.2474985122680664,-0.8200016021728516,1.3799972534179616,1,0.029438255190291418,3.0888907726869115,32.939998626708984,-2.411789785476966,33.029998779296875,-1.0689627956941936,32.950000762939446,0.029438255190291418
7876,2018-07-05,33.25,33.549999237060554,33.18000030517578,33.330001831054695,2406100.0,-0.0012015894991665999,-2.363607990012549,0.2580724552077469,46.069467923075635,41.358731946399956,-0.3645609106389287,0.21850164649197268,1.7507659512891607,-1.8768771698309656,6.734642626380571,0.36999893188477273,-0.8462248299772455,-0.0710000991821289,-1.5798641525418091,1.4378639541775478,-0.8254321258619655,0.6834319274977076,-1.0600013732910156,64.24244806236678,31.71156250495848,0.7544320266798386,7,0.12999916076660867,0.9749984741210938,2.4449996948242188,-0.7800006866455078,1.5,3,0.02075183839726269,-1.6122537952510236,33.290000915527344,3.0888907726869115,32.939998626708984,-2.411789785476966,33.029998779296875,0.02075183839726269
7877,2018-07-06,33.669998168945305,33.919998168945305,32.970001220703125,33.169998168945305,2491800.0,0.01263152387805433,-1.1111186463667058,-6.24985695212609,61.50626312798866,42.59543199296483,-0.640252717903742,-0.2970609480434163,1.311782646124847,-2.211297751904368,6.296204431745307,0.9499969482421804,-0.663201065385735,0.39999809265135866,-0.9772461896488238,1.7772423749515447,-0.2886240484987326,1.08862023380145,-1.43099952697753,85.54912912422901,47.0968531257881,0.6886221411500928,7,-0.2899990081786967,0.18500137329102273,2.032501220703132,-1.1999988555908132,0.45000076293946734,4,0.006237092681627088,-2.363607990012549,33.25,-1.6122537952510236,33.290000915527344,3.0888907726869115,32.939998626708984,0.006237092681627088
7878,2018-07-09,34.439998626708984,34.759998321533196,33.81999969482422,33.889999389648445,2481900.0,0.022869037708290296,-1.72463912339186,1.0999984741210795,67.21012276828134,45.59281129498187,-1.2746574744365375,-1.146310798551255,0.5033061354314015,-2.8758442042330117,6.557128017564137,1.0900001525878906,-0.5649223324075692,1.1829986572265625,-0.14130240577631525,2.5072997202294403,0.5208481257251236,1.8451491887280014,-2.1529799697875944,87.54864852829877,43.43624244968474,0.6621505315014387,7,-0.9650001525878906,-0.5849990844726562,1.1775007247924805,-1.9699993133544922,-0.5099983215332031,0,0.013356646849955967,-1.1111186463667058,33.669998168945305,-2.363607990012549,33.25,-1.6122537952510236,33.290000915527344,0.013356646849955967
7879,2018-07-10,34.27000045776367,34.81999969482422,33.900001525878906,34.5,2315600.0,-0.004936067820092038,1.1149409159669392,-0.41818156597008427,63.86861847385644,48.618524944713926,-0.9138787583270513,-1.0191120700389362,0.6314147918299753,-2.607974195098407,6.847777996464267,0.9199981689453125,-0.33506568648053303,1.0070005416870131,-0.33530081465149664,2.3493018980255194,0.33584986351775825,1.678151219856268,-1.8840626142578074,70.27028698919099,23.291702262859637,0.6711506781692539,7,-0.7650012969970703,-0.41500091552734375,1.347498893737793,-1.8000011444091797,-2.4600009918212855,1,0.02655383236815667,-1.72463912339186,34.439998626708984,-1.1111186463667058,33.669998168945305,-2.363607990012549,33.25,0.02655383236815667
7880,2018-07-11,32.919998168945305,34.06999969482422,32.68000030517578,33.860000610351555,3758100.0,-0.03939312141189455,1.0441158321084956,4.086975270761116,48.847914925833116,49.48813541000196,0.45058583219179127,0.21428746472611948,1.9194305615549254,-1.1624858366835582,6.702514790345774,1.5900001525878906,-0.32197438151868596,-0.2620016098022546,-1.4684858125321298,0.9444825929276206,-0.8652437111671887,0.34124049156267944,-0.38801661436033896,11.214856645774622,-34.70642438183938,0.6032421013649367,7,0.5850009918212962,0.9350013732910227,1.91250133514405,-0.4499988555908132,-1.3399982452392543,2,0.06470234467159108,1.1149409159669392,34.27000045776367,-1.72463912339186,34.439998626708984,-1.1111186463667058,33.669998168945305,0.06470234467159108
7881,2018-07-12,32.77000045776367,33.209999084472656,32.470001220703125,33.0,4180800.0,-0.004556431334286404,1.2769245215472467,0.24467972858905265,53.80711315192759,51.36006356347325,0.5257557291879777,0.27688221755986575,2.0195726016593554,-0.923132100551868,6.8781265179517135,0.7399978637695312,-0.20988276167889097,-0.3474992752075181,-1.4927201131792174,0.7977215627641847,-0.9201096941933713,0.22511114377833508,2.049999237060547,12.765933270350205,-34.86034295285572,0.5726104189858511,7,0.7349987030029297,1.0849990844726562,1.9274988174438477,-0.3000011444091797,-1.7600002288818324,3,0.05797978897285905,1.0441158321084956,32.919998168945305,1.1149409159669392,34.27000045776367,-1.72463912339186,34.439998626708984,0.05797978897285905
7882,2018-07-13,32.630001068115234,33.09000015258789,32.419998168945305,32.68000030517578,2337600.0,-0.0042721814981016015,-1.8510417258478935,0.21738841988290514,49.20353815002637,52.268721586205054,0.6879331086539935,0.35224475649872744,2.10835114551314,-0.692246569739325,7.256891062002048,0.6700019836425852,-0.12575859982297288,-0.43499870300293253,-1.5678473974390243,0.6978499914331628,-1.0014230502209784,0.13142564421511338,2.1429986572265634,8.750115235573572,-37.74987640339567,0.5664243472180475,7,0.8749980926513672,1.2249984741210938,2.0399980545043945,-0.1600017547607422,-0.6200027465820384,4,0.0649708508271043,1.2769245215472467,32.77000045776367,1.0441158321084956,32.919998168945305,1.1149409159669392,34.27000045776367,0.0649708508271043
7883,2018-07-16,32.330001831054695,32.490001678466804,32.080001831054695,32.25,1387700.0,-0.009193969575247318,1.0499914169638211,-1.600061036087729,49.03000965449041,53.65739330869147,0.9814003644287013,0.6675686549862831,2.3525874565516176,-0.30729246110566066,7.097182141918351,0.5499992370605398,-0.11047724554404681,-0.7229980468749915,-1.8826904951189931,0.43669440136901017,-1.3028442709969923,-0.14315182275299065,2.348877832031242,9.124094704806268,-38.32407448226664,0.5798462241220007,7,1.1199989318847585,1.0949974060058523,2.3399972915649343,0.13999748229979758,-0.040000915527350855,0,0.0553664398221807,-1.8510417258478935,32.630001068115234,1.2769245215472467,32.77000045776367,1.0441158321084956,32.919998168945305,0.0553664398221807
7884,2018-07-17,32.639999389648445,32.790000915527344,31.989999771118164,32.200000762939446,3691500.0,0.009588541324980104,1.1621603509513525,5.4998569521263345,45.36859495550358,53.879071458998126,0.6977483983414174,0.38519605266782975,1.976384242283089,-0.5501080101391125,6.688533341766395,0.8000011444091797,0.0024091939289903053,-0.4180004119873004,-1.56921146420882,0.7332106402342156,-0.9936059380980566,0.1576051141234558,1.8829476035156176,31.24998280635218,-13.06281325160586,0.5756055261107584,7,0.7650003433227468,0.7650003433227468,2.0299997329711843,-0.17000007629395242,-0.11999893188477273,1,0.03952208761181697,1.0499914169638211,32.330001831054695,-1.8510417258478935,32.630001068115234,1.2769245215472467,32.77000045776367,0.03952208761181697
7885,2018-07-18,32.549999237060554,32.720001220703125,31.809999465942386,32.15999984741211,4141700.0,-0.0027573576676117595,1.4931440276747079,0.886365015648965,39.3075264640188,53.12774463021403,0.7506827046595532,0.48427334216302853,2.0096959087320414,-0.39260747431589493,6.100282456628737,0.9100017547607386,0.07200762662343152,-0.49800052642821413,-1.6638580958312232,0.667857042974795,-1.0809293111297151,0.08492825827328687,1.7703119783398336,52.857140910868594,9.9397475579417,0.5829287847015037,7,0.7650003433227468,0.7650003433227468,2.119999885559075,-0.07999992370606179,-0.23999786376953836,2,-0.022734248493487597,1.1621603509513525,32.639999389648445,1.0499914169638211,32.330001831054695,-1.8510417258478935,32.630001068115234,-0.022734248493487597
7886,2018-07-19,31.78000068664551,32.549999237060554,31.729999542236328,32.25,5255800.0,-0.023655869998864487,-1.8771838243905954,-1.2051283305293323,38.369764500894064,50.55702256053686,1.4418602694538727,1.2149650806277315,2.6999946341437173,0.44748611640279634,5.505650903039106,0.8199996948242259,0.16188371143101676,-1.2034991264343198,-2.4996835011100735,0.09268524824143398,-1.851591313772193,-0.5554069390964465,2.289279353809075,3.676553085976767,-38.83019523975605,0.6480921873378762,7,1.494998931884762,1.494998931884762,2.7049989700317347,0.6899986267089808,0.9999980926513636,3,-0.0062932900760919175,1.4931440276747079,32.549999237060554,1.1621603509513525,32.639999389648445,1.0499914169638211,32.330001831054695,-0.0062932900760919175
7887,2018-07-20,32.0,32.700000762939446,30.809999465942386,31.29999923706055,8592000.0,0.006922571069891026,-1.2500011353263578,-1.4893655012884806,40.0386856472043,47.5379739915283,1.0728849719478077,1.02217018994439,2.3902477711951917,0.3096320376149748,5.153120392339323,1.8900012969970597,0.17913164273603854,-0.9674998283386245,-2.305398075405577,0.3703984187283318,-1.6364489518721044,-0.29855070480514456,1.7885663806683922,60.100993072861556,16.09185718721551,0.6689491235334781,7,0.8149995803833008,0.8149995803833008,2.484999656677246,0.4699993133544922,1.279998779296875,4,-0.030937492847442516,-1.8771838243905954,31.78000068664551,1.4931440276747079,32.549999237060554,1.1621603509513525,32.639999389648445,-0.030937492847442516
7888,2018-07-23,32.5,32.759998321533196,31.34000015258789,31.85000038146973,5229800.0,0.015625,1.427355053267381,0.9285698715538331,46.05735587881008,45.55894481430092,0.30034039802585966,0.532125522036111,1.810585025967292,-0.09490100224045506,5.393865670033036,1.4199981689453054,0.18792638059565547,-0.45649976730346964,-1.806528708085466,0.8935291734785267,-1.1315142376944678,0.21851470308752852,0.8715670126067536,85.3534998376828,38.01185602241044,0.6750144703909986,7,-0.06000041961669922,0.3149995803833008,1.984999656677246,0.0049991607666015625,0.9099998474121094,0,-0.015076974722055492,-1.2500011353263578,32.0,-1.8771838243905954,31.78000068664551,1.4931440276747079,32.549999237060554,-0.015076974722055492
7889,2018-07-24,32.990001678466804,33.43000030517578,32.830001831054695,32.990001678466804,5201900.0,0.015076974722055603,-2.7499940395297937,0.0,47.377626108564336,45.395579390159945,-0.4361938245275496,0.09005875296171695,1.2585119821619344,-0.497273196530152,5.017174859043746,0.9300003051757812,0.076921200253949,0.006001758575443716,-1.321954324360128,1.333957841511019,-0.6579762828923421,0.6699798000432295,-2.1800022125244176,83.20616466528615,34.08666345273744,0.663978041467787,7,-0.870001792907722,-0.1750020980835032,1.4549980163574148,-0.08000278472901101,1.009998321533196,1,-0.021218573122909645,1.427355053267381,32.5,-1.2500011353263578,32.0,-1.8771838243905954,31.78000068664551,-0.021218573122909645
7890,2018-07-25,33.27000045776367,33.459999084472656,32.580001831054695,33.09999847412109,4976700.0,0.008487382996395176,2.199994451341709,100.0,50.167789315760096,44.991210075030224,-0.7390417880995699,-0.18858257682957458,0.9209946404546727,-0.6922341937503447,5.217391171137726,0.8799972534179616,-0.14841745792084282,0.27900056838988974,-1.053663556579103,1.6116646933588825,-0.3873314940946102,0.9453326308743897,-2.407600975036619,92.8302394694547,43.73902178131547,0.6663320624844967,7,-1.1350011825561523,-0.4550008773803711,1.1475000381469727,0.20999908447265625,0.7099990844726562,2,-0.022542831069453317,-2.7499940395297937,32.990001678466804,1.427355053267381,32.5,-1.2500011353263578,32.0,-0.022542831069453317
7891,2018-07-26,34.02000045776367,34.029998779296875,32.889999389648445,33.27000045776367,3515400.0,0.022542831069453317,1.9610502848649802,4.41171322786922,52.78221512247077,45.38884084974627,-1.4450443688308283,-0.9544382952395694,0.10843246586281197,-1.3610731478015836,4.873800527373437,1.1399993896484304,-0.33647966649616734,1.008000469207765,-0.3772688561249069,2.3932697945404406,0.3153658065414291,1.700635131874101,-3.0536969909667953,99.68949305387314,52.92928963755976,0.6926346626663373,7,-1.600001335144043,-1.205000877380371,0.2674989700317383,-0.5400009155273438,-1.0499992370605469,3,-0.05026452267676029,2.199994451341709,33.27000045776367,-2.7499940395297937,32.990001678466804,1.427355053267381,32.5,-0.05026452267676029
7892,2018-07-27,34.72999954223633,35.040000915527344,33.830001831054695,33.830001831054695,3865000.0,0.020870049233365773,-1.688893692593985,1.199996948242178,52.327458202069,45.75522402169945,-2.0404022048333985,-1.6066191061031532,-0.682313977425963,-1.993421182649385,5.374367711840368,1.2099990844726491,-0.30844353132752644,1.6289996147155748,0.045906604689726294,3.212092624741423,0.8374531097026505,2.420546119728499,-3.5798743566894515,91.6215862332759,47.954537221078276,0.7915465050129245,7,-1.8049993515014648,-1.8049993515014648,-0.6625003814697266,-1.25,-2.3499984741210938,4,-0.056147445685047925,1.9610502848649802,34.02000045776367,2.199994451341709,33.27000045776367,-2.7499940395297937,32.990001678466804,-0.056147445685047925
7893,2018-07-30,34.689998626708984,35.380001068115234,34.630001068115234,35.310001373291016,3035100.0,-0.0011517683862534156,-1.0270328786613467,-0.6888936925939638,53.44261095619535,46.6523369106652,-1.822037381293356,-1.51347535366547,-0.7184201365501082,-1.8811213505046283,5.997290514465975,0.75,-0.30278023276742516,1.5059987068176284,-0.22826693486764071,3.2402643485028975,0.6388658859749938,2.373131527660263,-3.22868338276367,75.35704894939114,33.6070393379119,0.8671328208426338,7,-1.5949983596801758,-1.5949983596801758,-0.6224994659423828,-0.9049997329711914,-3.019998550415039,0,-0.04064571643789294,-1.688893692593985,34.72999954223633,1.9610502848649802,34.02000045776367,2.199994451341709,33.27000045776367,-0.04064571643789294
7894,2018-07-31,34.580001831054695,34.900001525878906,34.25,34.25,3416200.0,-0.003170850389414559,-2.9393813288944375,-0.5322586599397149,67.07826504669896,49.737974530962994,-1.573367850291163,-1.3431794732817721,-0.6625545369303651,-1.7049584496087178,6.040196353457395,0.6500015258789062,-0.2496702615261981,1.3140017509460549,-0.5236896743883577,3.1516931762804674,0.3951560382788486,2.232847463613261,-2.7268180046923867,71.42859089131807,24.74965375138771,0.9188457126672066,7,-1.485001564025886,-1.485001564025886,-0.512502670288093,-0.30500221252442117,-3.5900020599365305,1,-0.033834642038447216,-1.0270328786613467,34.689998626708984,-1.688893692593985,34.72999954223633,1.9610502848649802,34.02000045776367,-0.033834642038447216
7895,2018-08-01,34.27000045776367,34.330001831054695,33.740001678466804,34.240001678466804,2943700.0,-0.008964758729787747,6.866588678092943,0.09090488740923346,64.94026038765588,52.69025185171431,-1.1105081194322963,-1.0076576998294229,-0.4249426615256269,-1.3447713357545723,6.324540002330259,0.8400001525878906,-0.17108216283479294,0.9550004005432129,-0.9368487195752948,2.846849520661724,0.009075840483959041,1.9009249606024667,-2.0641349072260695,55.42169228435855,4.269039882872768,0.9459245600592555,8,-1.1750001907348633,-1.1750001907348633,-0.36750125885009766,0.16499900817871094,-2.8500003814697266,2,-0.007878624282378843,-2.9393813288944375,34.580001831054695,-1.0270328786613467,34.689998626708984,-1.688893692593985,34.72999954223633,-0.007878624282378843
7896,2018-08-02,33.939998626708984,34.169998168945305,33.630001068115234,33.84000015258789,2175300.0,-0.009629466782803298,-1.0769253341549385,3.3334181078339533,62.57196495161336,55.1939495522042,-0.49381937116707775,-0.6569970215600875,-0.17620368409463083,-0.9747751632055639,6.604887892699623,0.6399993896484375,-0.09058558969481822,0.590498638153079,-1.3214188612960243,2.5024161376021787,-0.3654601115714726,1.5464573878776307,-1.4167195244136224,17.714146205357142,-37.199265513903285,0.9559587497245505,8,-0.5799980163574219,-0.8449983596801758,-0.05249977111816406,0.8750009536743164,-2.009998321533203,3,0.0011785774055943499,6.866588678092943,34.27000045776367,-2.9393813288944375,34.580001831054695,-1.0270328786613467,34.689998626708984,0.0011785774055943499
7897,2018-08-03,33.880001068115234,34.18000030517578,33.34000015258789,33.880001068115234,4126300.0,-0.0017677537130639243,1.8000076294139338,0.0,65.5935738002876,57.364640432368375,-0.15544567268315745,-0.611828672274747,-0.18823594872968386,-0.8677005615745514,6.6380194169800095,0.8400001525878906,0.03979912855813694,0.5200009346008301,-1.4016098339840397,2.4416117031856963,-0.4408044496916048,1.480806318893265,-1.071049769237888,26.470621234390602,-32.820625575469066,0.9608053842924335,8,0.10000038146972656,-0.7850008010864258,0.06249809265136719,0.9899978637695312,-1.2900009155273438,4,-0.026859498781672708,-1.0769253341549385,33.939998626708984,6.866588678092943,34.27000045776367,-2.9393813288944375,34.580001831054695,-0.026859498781672708
7898,2018-08-06,34.900001525878906,34.990001678466804,33.830001831054695,33.90999984741211,4814300.0,0.030106269941166053,-1.0173950541522483,100.0,69.89439729424961,59.86650389744452,-0.8931258085676532,-1.6818280789709874,-1.257970714854551,-1.8382065751405605,6.13839772516953,1.1599998474121094,0.27783224700517906,1.5170012474060073,-0.4689716761938598,3.5029741710058744,0.5240147856060773,2.5099877092059373,-1.8339452500777682,94.54545034193487,30.397381646388737,0.992986461799933,8,-0.9200000762939453,-1.8050012588500977,-1.0925025939941406,-0.0050029754638671875,-2.5,0,-0.07220631368440056,1.8000076294139338,33.880001068115234,-1.0769253341549385,33.939998626708984,6.866588678092943,34.27000045776367,-0.07220631368440056
7899,2018-08-07,35.18000030517578,35.54999923706055,35.0,35.25,2661200.0,0.008022887308163806,-1.5581341707918597,-0.07070664257117866,72.40207202570335,62.336979754104874,-0.9273219699223105,-1.9923028132084895,-1.554204906093311,-2.055243562195244,5.730278345526816,0.6499977111816406,0.5222990243263439,1.751500034332274,-0.35790022689613465,3.8609002955606826,0.6967999037180732,2.8062001649464747,-1.8825495501432314,83.25795994738823,16.95125348826079,1.054700130614204,8,-0.9600009918212891,-2.0000009536743164,-1.4000015258789062,-0.2850017547607422,-2.9000015258789062,1,-0.0997726037076081,-1.0173950541522483,34.900001525878906,1.8000076294139338,33.880001068115234,-1.0769253341549385,33.939998626708984,-0.0997726037076081
7900,2018-08-08,35.049999237060554,35.15999984741211,34.779998779296875,35.009998321533196,2312500.0,-0.0036953117392697354,1.9230611226855248,-0.5714441416895764,81.26195056573162,65.50139480335608,-0.5791822952335082,-1.7861208796104506,-1.447765000270941,-1.8788436253045475,6.31126929102477,0.40000152587890625,0.7125538309281367,1.5149989128112864,-0.698799643475553,3.728797469098126,0.40809963466787025,2.6218981909547026,-1.4822426641846462,77.37555623832752,3.01657558332586,1.1068992781434195,8,-0.6049995422363352,-1.8699998855590891,-1.2475004196167063,-0.15500068664551492,-3.4899997711181676,2,-0.11583450939563789,-1.5581341707918597,35.18000030517578,-1.0173950541522483,34.900001525878906,1.8000076294139338,33.880001068115234,-0.11583450939563789
7901,2018-08-09,34.669998168945305,35.09999847412109,34.389999389648445,34.860000610351555,3040200.0,-0.01084168548892439,1.11940604431889,-4.749952317373861,74.76807487281972,67.99479665566173,-0.10871534418703277,-1.3243800282874005,-1.1226616056500447,-1.4485938174631912,6.614059189681097,0.709999084472642,0.8664689857335617,1.0399979591369544,-1.1985067096918982,3.2785026279658105,-0.07925437527747192,2.1592502935513807,-0.8643724763672438,60.180930648429445,-15.321406566289049,1.1192523344144278,8,-0.22499847412108664,-1.4899988174438406,-0.8674993515014577,0.22500038146973367,-3.0599975585937464,3,-0.09374093638004444,1.9230611226855248,35.049999237060554,-1.5581341707918597,35.18000030517578,-1.0173950541522483,34.900001525878906,-0.09374093638004444
7902,2018-08-10,34.75,35.040000915527344,34.36999893188477,34.61999893188477,2381200.0,0.0023075233712113175,-1.1269868181240452,-0.6842073562479549,72.63580932965725,70.12737425271304,-0.20739115015947363,-1.3042847612231157,-1.2223016890190195,-1.4658752308005063,6.884155822472284,0.670001983642571,0.9964257553734583,1.0139998435974107,-1.2259001281745157,3.2538998153693335,-0.10595014228854893,2.1339498294833703,-0.7350494820840368,53.48834630406268,-19.909985181233814,1.1199499858859614,8,-0.30500030517578125,-1.5700006484985352,-0.9475011825561523,0.14499855041503906,-2.5,4,-0.08115107035465374,1.11940604431889,34.669998168945305,1.9230611226855248,35.049999237060554,-1.5581341707918597,35.18000030517578,-0.08115107035465374
7903,2018-08-13,34.11999893188477,34.68000030517578,33.84999847412109,34.5,4305700.0,-0.018129527140006485,1.243243103919354,-2.92306112268563,61.056723272487304,69.45831405557841,0.37241606549201833,-0.5621262735975066,-0.630625336985986,-0.7939039347490819,6.80385503589373,0.9000015258789134,1.0438015557677502,0.29449892044068093,-1.8498641053096776,2.438861946191043,-0.7776825924345019,1.3666804333158638,1.4300003051757741,15.88237274063513,-53.95065781855692,1.0721815128751804,8,0.325000762939446,-0.9399995803833079,-0.5024995803833079,0.7749996185302663,-1.25,0,-0.044841700679747576,-1.1269868181240452,34.75,1.11940604431889,34.669998168945305,1.9230611226855248,35.049999237060554,-0.044841700679747576
7904,2018-08-14,33.93000030517578,34.52000045776367,33.639999389648445,34.220001220703125,4357300.0,-0.005568541402603655,-1.022984574640691,0.7631581589118247,56.573703060040415,68.52869657473225,0.5146349995231603,-0.28514850541742476,-0.40909162907401253,-0.5437726128955873,7.072319325938789,0.8800010681152273,1.0378152291993672,0.04000024795531942,-2.030554938385002,2.110555434295641,-0.9952773452148449,1.0752778411254837,1.5859989166259751,19.07900185464464,-45.868607340555386,1.0352775931701614,8,0.5149993896484375,-0.7500009536743164,-0.2650012969970703,0.9649982452392578,-1.470001220703125,1,-0.045092801813605754,1.243243103919354,34.11999893188477,-1.1269868181240452,34.75,1.11940604431889,34.669998168945305,-0.045092801813605754
7905,2018-08-15,31.809999465942386,33.580001831054695,31.790000915527344,33.5,4941400.0,-0.06248160389524082,-1.069368049330947,5.82756965089052,32.70735099177638,65.21040613475037,2.513286791348367,1.8725789782008455,1.688156156909752,1.633904644063076,7.716061528036988,2.1399993896484375,0.9688218968764986,-2.043000602722163,-4.237137022321551,0.151135816877229,-3.140068812521857,-0.9459323929224688,3.6309597625732373,0.6041862587819862,-57.472384849739434,1.0970682097996958,8,1.860000610351559,1.3699998855590785,1.8699998855590785,3.0849990844726527,1.0900020599365199,2,0.014775206577972266,-1.022984574640691,33.93000030517578,1.243243103919354,34.11999893188477,-1.1269868181240452,34.75,0.014775206577972266
7906,2018-08-16,31.57999992370605,32.209999084472656,31.40999984741211,32.06999969482422,3431300.0,-0.007230416413008256,1.0779240081149168,0.2899406013450781,23.350264947105842,60.5167051510635,2.6522252500083816,2.19960141982882,1.8590558930729806,1.9094920493165866,8.40971106172059,0.7999992370605469,0.8130910657504771,-2.2630001068115284,-4.498353260965327,-0.02764695265772943,-3.380676683888428,-1.145323529734629,3.6419018060302726,4.683196316033291,-47.11981373863951,1.1176765770768988,8,1.899999618530277,1.5999994277954137,2.0999994277954137,3.314998626708988,1.2600002288818395,3,-0.0006333267198221915,-1.069368049330947,31.809999465942386,-1.022984574640691,33.93000030517578,1.243243103919354,34.11999893188477,-0.0006333267198221915
7907,2018-08-17,31.01000022888184,31.690000534057614,30.809999465942386,31.6200008392334,4408900.0,-0.018049388733415772,1.3466695149739616,1.2448997862989861,21.428586237177683,55.131615033611055,3.0981007113894314,2.8370890032102345,2.3605019541353833,2.533564564703301,8.48698250762496,0.8800010681152273,0.6621525741708254,-2.783499813079832,-5.2250287332970125,-0.3419708928626548,-4.004264273188422,-1.5627353529712416,3.906949350268544,5.167977249820729,-41.85223727195946,1.2207644601085887,8,2.1699991226196254,2.1699991226196254,2.6699991226196254,3.8849983215331996,2.4600009918212855,4,0.019348609385397397,1.0779240081149168,31.57999992370605,-1.069368049330947,31.809999465942386,-1.022984574640691,33.93000030517578,0.019348609385397397
7908,2018-08-20,32.009998321533196,32.080001831054695,31.32999992370605,31.53000068664551,3837100.0,0.03224760029895091,1.4193428310378458,-0.7868805813342543,32.46928466898004,50.6946386606418,1.8383683504585733,1.8956921135293712,1.3018344174267042,1.6120460858043302,8.483080497402561,1.0700016021728551,0.5603082113651894,-1.7590016365051326,-4.264187097449003,0.746183824438738,-3.0115943669770644,-0.5064089060332009,2.49625624629639,32.344973983462886,-11.109067287266974,1.2525927304719344,8,0.9750013351440501,1.1700010299682688,1.6700010299682688,2.885000228881843,1.8100013732910227,0,0.007497709811042252,1.3466695149739616,31.01000022888184,1.0779240081149168,31.57999992370605,-1.069368049330947,31.809999465942386,0.007497709811042252
7909,2018-08-21,32.290000915527344,32.56999969482422,32.240001678466804,32.56999969482422,2823800.0,0.008747347974891628,1.357138964577606,-0.5833336644718933,36.43836496917937,45.71424026102489,1.2352027830638903,1.6448928494032842,0.9829372291473248,1.4177381799607502,9.00168090023078,0.5600013732910227,0.44650022448256266,-1.4439990043640165,-4.013737152603575,1.1257391438755384,-2.728868078483792,-0.15912993024424082,1.8466281421135236,53.4296095998081,11.014780610456533,1.2848690741197777,8,0.6649980545043945,0.8899984359741211,1.1474990844726562,2.6049976348876953,1.5400009155273509,1,0.017962155463381313,1.4193428310378458,32.009998321533196,1.3466695149739616,31.01000022888184,1.0779240081149168,31.57999992370605,0.017962155463381313
7910,2018-08-22,32.52000045776367,32.689998626708984,32.18000030517578,32.61999893188477,2482500.0,0.0071229339026042116,3.2500238420701275,0.35713896457768207,40.138902649465926,41.86655445843002,0.68010183902922,1.429094675255243,0.7033410155712829,1.2756407513921317,9.282442363192295,0.5099983215332031,0.20343271085525316,-1.176499462127687,-3.7961521674404963,1.4431532431851224,-2.486325814784095,0.13332689052872126,1.2839656407073505,90.95754016847576,43.542060246036286,1.3098263526564056,8,0.4049997329711914,0.659998893737793,0.8849992752075195,2.3549985885620117,1.3100013732910227,2,-0.0018450606533337854,1.357138964577606,32.290000915527344,1.4193428310378458,32.009998321533196,1.3466695149739616,31.01000022888184,-0.0018450606533337854
7911,2018-08-23,32.310001373291016,32.439998626708984,32.060001373291016,32.380001068115234,2958500.0,-0.006457536331999747,3.000080311609043,0.7000076295108986,39.31973329305846,38.16476823214127,0.5812555504761221,1.585716907676428,0.8757548324421691,1.5548509997803421,10.18354673685048,0.45999908447265625,-0.11245371092336143,-1.3009985923767076,-3.9869768885788233,1.3849797038254081,-2.643987740477769,0.04199055572435384,1.1945680619271428,79.78737111440948,28.494701307934818,1.3429891481010587,8,0.4349985122680664,0.8699979782104492,1.0049982070922852,2.4749975204467773,0.6699981689453125,3,0.018260604379782386,3.2500238420701275,32.52000045776367,1.357138964577606,32.290000915527344,1.4193428310378458,32.009998321533196,0.018260604379782386
7912,2018-08-24,32.779998779296875,32.919998168945305,32.43000030517578,32.65999984741211,1727700.0,0.014546499103351263,1.4500033378792585,-1.7142779291553134,34.41174276147089,35.20421484202833,-0.22079255613101623,1.0141351232381766,0.3851090874089351,1.140894596248529,10.299744808455594,0.6099967956542898,-0.4745748667096876,-0.7335011482238798,-3.3898561877883537,1.9228538913405906,-2.0616786680061168,0.5946763715583572,0.45511365899370304,91.19499722294574,43.49918023285471,1.3281775197822356,8,-0.11499881744384766,0.40000057220458984,0.49500083923339844,1.9650001525878906,-0.529998779296875,4,0.001830426343057523,3.000080311609043,32.310001373291016,3.2500238420701275,32.52000045776367,1.357138964577606,32.290000915527344,0.001830426343057523
7913,2018-08-27,33.279998779296875,33.740001678466804,32.700000762939446,32.700000762939446,1756900.0,0.015253203740684285,-2.586222318686122,4.833359824522423,36.467226481604975,32.97016188886884,-0.9526595390236352,0.4248685350173531,-0.09437081985831242,0.704403800836694,9.867653929663806,1.040000915527358,-0.7849591378745231,-0.1630011558532729,-2.762111269783489,2.4361089580769466,-1.4625562128183844,1.1365539011118386,-2.4699993133544886,72.61888002325118,28.206065818775038,1.2995550569651095,8,-1.004998207092278,-0.09999942779541016,-0.4649991989135742,1.005000114440918,-1.25,0,0.005709208184359937,1.4500033378792585,32.779998779296875,3.000080311609043,32.310001373291016,3.2500238420701275,32.52000045776367,0.005709208184359937
7914,2018-08-28,33.40999984741211,33.970001220703125,33.240001678466804,33.34999847412109,3089700.0,0.003906282238090197,-4.214376217659855,0.10345099741521589,38.31909342801604,33.5936888262288,-1.300993054635157,0.21367479653068244,-0.200950993331098,0.6413883611009368,9.752881717707446,0.729999542236321,-1.0964342085349728,0.02550001144409464,-2.5179288402814493,2.5689288631696385,-1.2462144144186738,1.297214437306863,-2.5414003372192333,70.68055402989845,29.179971332050506,1.2717144258627715,8,-1.0199995040893555,-0.23000049591064453,-0.7825002670288086,0.8749990463256836,-1.0600013732910227,1,0.012271770406603766,-2.586222318686122,33.279998779296875,1.4500033378792585,32.779998779296875,3.000080311609043,32.310001373291016,0.012271770406603766
7915,2018-08-29,34.0,34.18000030517578,33.36999893188477,33.439998626708984,2639500.0,0.017659388065923265,-1.3142871156015765,9.333142602834421,45.366540723610704,36.03994169028489,-1.729553506757334,-0.4190765246902828,-0.7669614437602164,0.12535880196938365,10.189665670700592,0.8100013732910085,-1.2974588117835424,0.629000186920166,-1.8974484595884746,3.1554488334288067,-0.6342241363341543,1.8922245101744863,-3.0073444213867155,91.50941528938633,50.2083471381223,1.2632243232543205,8,-1.505000114440918,-0.8200006484985352,-1.5325002670288086,0.1099996566772461,-2.1000003814697266,2,-0.004999946145450185,-4.214376217659855,33.40999984741211,-2.586222318686122,33.279998779296875,1.4500033378792585,32.779998779296875,-0.004999946145450185
7916,2018-08-30,33.97999954223633,34.150001525878906,33.790000915527344,33.919998168945305,1767500.0,-0.0005882487577550943,-1.2500327829766942,0.10714504669587989,44.63039989955159,38.61792098610422,-1.4900008089402093,-0.41732195883665213,-0.7330252001275284,0.19617346763587307,10.753946348563465,0.3600006103515625,-1.4704055262332076,0.6069996833801241,-1.9214081427722007,3.135407509532449,-0.6572042296960348,1.871203596456283,-2.7961032800292926,88.57138497488839,46.795555251889205,1.2642039130761622,8,-1.2249994277954102,-0.8000001907348633,-1.505000114440918,0.13000011444091797,-2.090000152587887,3,-0.004414294090710369,-1.3142871156015765,34.0,-4.214376217659855,33.40999984741211,-2.586222318686122,33.279998779296875,-0.004414294090710369
7917,2018-08-31,32.970001220703125,33.90999984741211,32.72999954223633,33.90999984741211,2893000.0,-0.0297233176909788,1.5106426151005419,-15.666285205669197,42.38411650041982,39.7195689673753,-0.1930382244776041,0.5491617235613191,0.3036384050760077,1.2463596241186536,11.392316705126271,1.25,-1.3327895732324393,-0.3574986457824707,-2.8802361660986833,2.1652388745337454,-1.618867405940577,0.9038701143756356,-1.606338715917964,18.243279815863865,-25.700491455133424,1.2613687601581076,8,0.14999961853027344,0.20999813079833984,-0.35250186920166016,1.139998435974121,-0.3400001525878906,4,0.0003032551156512131,-1.2500327829766942,33.97999954223633,-1.3142871156015765,34.0,-4.214376217659855,33.40999984741211,0.0003032551156512131
7918,2018-09-04,32.380001068115234,33.22999954223633,32.22999954223633,32.97999954223633,2243900.0,-0.017895060077140923,-1.2222184546263721,0.6382971815839134,40.251573383287486,40.143258791165096,0.5084335195661467,0.9915258475790694,0.9011025507676464,1.8589946510333206,11.86921562147904,1.0,-1.1213032882330651,-0.8214987754821763,-3.263992937376422,1.6209953864120727,-2.042745856429299,0.39974830546494644,-0.8473582953066376,7.6923829328554865,-37.76918093956815,1.221247080947124,9,0.7399997711181641,0.7999982833862305,0.5449991226196289,1.7299985885620117,-0.46000099182128906,1,-0.004014856819855028,1.5106426151005419,32.970001220703125,-1.2500327829766942,33.97999954223633,-1.3142871156015765,34.0,-0.004014856819855028
7919,2018-09-05,31.670000076293945,32.080001831054695,31.36000061035156,32.080001831054695,2178100.0,-0.021927145410765014,2.512186044780624,0.6833379957529714,48.92966780038273,41.12001047460029,1.2530054945949942,1.5020969150721086,1.6194978550370394,2.5807061662551263,12.130276358632036,1.0200004577636754,-0.8338557227231291,-1.3559997558593722,-3.7024401328049805,0.9904406210862362,-2.5292199443321763,-0.18277956738656798,2.510000228881836,10.992890052837733,-38.48457148810698,1.173220188472804,9,1.1000003814697266,1.5099992752075195,1.4250001907348633,2.439999580383301,-1.010000228881836,2,0.011367183521808766,-1.2222184546263721,32.380001068115234,1.5106426151005419,32.970001220703125,-1.2500327829766942,33.97999954223633,0.011367183521808766
7920,2018-09-06,30.989999771118164,31.920000076293945,30.690000534057614,31.670000076293945,2983500.0,-0.02147143364501547,1.0847444476772439,1.658530231346414,45.779682883409954,41.837782651306014,1.892129135345364,1.9629797485872373,2.2779196379778597,3.264270576312292,12.787384948080796,1.2299995422363317,-0.6927820911732425,-1.8330000877380357,-4.144391078209772,0.47839090273370033,-2.9886955829739037,-0.6773045925021677,3.133600540161133,8.670495695512368,-44.55338169731864,1.155695495235869,9,1.4450006484985352,2.130000114440918,2.1050004959106445,3.119999885559082,-0.13999938964843395,3,0.0438850827056283,2.512186044780624,31.670000076293945,-1.2222184546263721,32.380001068115234,1.5106426151005419,32.970001220703125,0.0438850827056283
7921,2018-09-07,31.420000076293945,31.60000038146973,30.45000076293945,30.70000076293945,3463100.0,0.013875453641549518,1.1296290736466204,-1.0588220444524281,52.99270028278884,43.90233348700802,1.478037006301058,1.3460250768209434,1.8157408100068722,2.840849985282503,13.92789157841799,1.1499996185302805,-0.5934752263728384,-1.240499877929686,-3.4603097668377742,0.9793100109784056,-2.35040482238373,-0.130594933475642,2.5662562438964827,28.034669653744544,-29.976308906865498,1.1099049444540452,9,0.8950004577636719,1.5799999237060547,1.6750001907348633,2.5199995040893555,-0.7299995422363317,4,0.015276879092005036,1.0847444476772439,30.989999771118164,2.512186044780624,31.670000076293945,-1.2222184546263721,32.380001068115234,0.015276879092005036
7922,2018-09-10,31.93000030517578,32.290000915527344,31.5,31.559999465942386,1898500.0,0.01623170679960073,-2.2244950389449634,0.5138905445750375,49.3710848374196,45.33609552654298,0.9328878333327424,0.6471024912779626,1.2997794290426796,2.325293152996842,14.885483882318768,0.8700008392333984,-0.5306247593371296,-0.5894996643066435,-2.5987357124113686,1.4197363837980816,-1.594117688359006,0.4151183597457191,1.844080681579591,53.23741698227131,-7.688834892924973,1.0046180240523626,9,0.38500022888183594,1.0699996948242188,1.2975001335144043,2.0099992752075195,-1.0900001525878906,0,-0.0012527690305363937,1.1296290736466204,31.420000076293945,1.0847444476772439,30.989999771118164,2.512186044780624,31.670000076293945,-0.0012527690305363937
7923,2018-09-11,32.59000015258789,32.77000045776367,31.790000915527344,31.979999542236328,2682000.0,0.02067021112132994,1.020615070001573,1.6486465587900379,52.22551433341823,46.88125340492099,0.18407626909932162,-0.14060714165546528,0.6387858096568877,1.6643165026150086,15.94375302598731,0.9799995422363281,-0.42219256553708107,0.14700012207030966,-1.716907411478843,2.0109076556194623,-0.7849536447042667,1.078953888844886,0.9846360207385274,92.24136513563553,29.112415659000334,0.9319537667745771,9,-0.27499961853027344,0.4099998474121094,0.9475007057189941,1.3499994277954102,-1.7999992370605469,1,0.0012273984455370979,-2.2244950389449634,31.93000030517578,1.1296290736466204,31.420000076293945,1.0847444476772439,30.989999771118164,0.0012273984455370979
7924,2018-09-12,32.400001525878906,33.22999954223633,32.34999847412109,32.959999084472656,2647100.0,-0.005829967039564399,-1.6666551070420874,-0.9180278660229632,49.10448517505483,47.29658056619256,0.24109363864765498,-0.07495213409042378,0.8284637921425215,1.8477527338512374,16.69941640495188,0.8800010681152415,-0.31421982685334626,0.03350143432616903,-1.6940373007738003,1.761040169426142,-0.8302679332238156,0.8972708018761537,0.9871565228242929,70.14394313628634,10.09992815059583,0.8637693675499859,9,-0.10000038146972656,0.5999984741210938,1.1374993324279785,1.2699975967407298,-1.94000244140625,2,-0.014814858857385205,1.020615070001573,32.59000015258789,-2.2244950389449634,31.93000030517578,1.1296290736466204,31.420000076293945,-0.014814858857385205
7925,2018-09-13,32.279998779296875,32.299999237060554,31.70000076293945,32.279998779296875,2502300.0,-0.003703788300324029,28.99923707799865,-0.0,49.77305150360232,47.867986299975975,0.10220408672334003,0.08650218050425451,0.9354614949406823,1.945100203953281,16.177626444035354,0.7000007629394567,-0.2598004963561067,-0.11000127792358683,-1.8183459645181799,1.5983434086710062,-0.9641736212208869,0.7441710653737097,0.9500007629394531,65.82729568033376,7.938616012114807,0.8541723432972966,9,-0.09999847412109375,0.5250015258789062,1.4200005531311035,1.3350000381469727,-2.3399982452392614,3,-0.05018584241470814,-1.6666551070420874,32.400001525878906,1.020615070001573,32.59000015258789,-2.2244950389449634,31.93000030517578,-0.05018584241470814
7926,2018-09-14,31.559999465942386,32.330001831054695,31.34000015258789,32.09999847412109,3560300.0,-0.022304812285689035,-1.0204164647402545,-100.0,41.1078799883335,47.726182243077496,0.49486676386309725,0.8484254994213565,1.6351107201126887,2.6431369618221474,15.467242089736114,0.990001678466804,-0.2537656441663927,-0.8290005683898904,-2.539363916265298,0.8813627794855172,-1.6841822423275907,0.026181105547813388,1.6700000762939418,11.640179068810083,-40.29903329764712,0.8551816739377035,9,0.28000068664550426,1.21500015258788,2.2525000572204554,2.0549993515014613,-1.5699996948242223,4,-0.022496802803778415,28.99923707799865,32.279998779296875,-1.6666551070420874,32.400001525878906,1.020615070001573,32.59000015258789,-0.022496802803778415
7927,2018-09-17,31.61000061035156,32.029998779296875,31.399999618530273,31.670000076293945,2239400.0,0.00158432019186594,-1.6249885758109188,0.11111032619254538,36.97350066414967,47.361951940951066,0.2588865186455642,0.8913812104329644,1.551381062620866,2.563576823864228,14.340633073684353,0.6299991607666016,-0.3632931513783433,-0.8089994430542014,-2.436563190990338,0.8185643048819387,-1.6227813170222696,0.004782430913866875,1.453199005126958,14.285743119414004,-33.59026199908122,0.8137818739680694,9,0.22999954223633168,1.1350002288818395,2.202498912811283,2.0049982070922887,-2.7300014495849574,0,-0.02910471554982086,-1.0204164647402545,31.559999465942386,28.99923707799865,32.279998779296875,-1.6666551070420874,32.400001525878906,-0.02910471554982086
7928,2018-09-18,32.25,32.279998779296875,31.76000022888184,31.93000030517578,3243200.0,0.020246737655514435,1.7368542574336754,-5.333375719235466,41.6185006149268,46.54960003145597,-0.4486758630588845,0.28489053787964735,0.8595713858353946,1.8835485148216975,13.489995725706871,0.669998168945316,-0.46668658558379406,-0.18100013732910014,-1.7993798592585222,1.4373795846003254,-0.9901899982938147,0.6281897236356109,0.6564076843261759,48.14815562355182,3.0263695539381175,0.809189860964712,9,-0.4099998474121094,0.3150005340576172,1.5624995231628418,1.3649988174438477,-4.860000610351559,1,-0.0437209255011507,-1.6249885758109188,31.61000061035156,-1.0204164647402545,31.559999465942386,28.99923707799865,32.279998779296875,-0.0437209255011507
7929,2018-09-19,32.86999893188477,33.09999847412109,32.259998321533196,32.470001220703125,2636400.0,0.019224773081698343,-1.0487720914220497,1.2499940395298603,41.870496805260046,46.115246022772645,-0.9840359675400911,-0.3050695525158815,0.19937878024261835,1.226400195306347,12.824154573828539,0.8499984741210866,-0.4666404397117603,0.4099988937378001,-1.2184970650372975,2.038494852512894,-0.40424908564974515,1.2242468731253489,-2.419998168945323,86.93183172834203,45.7082493320183,0.8142479793875472,9,-1.029998779296882,-0.38499832153321023,0.9425005912780691,0.3750009536743093,-5.319999694824222,2,-0.0632795279570203,1.7368542574336754,32.25,-1.6249885758109188,31.61000061035156,-1.0204164647402545,31.559999465942386,-0.0632795279570203
7930,2018-09-20,32.459999084472656,33.52000045776367,32.36999893188477,33.259998321533196,2204900.0,-0.012473375744907811,-1.3469429858194597,-2.000009536797681,39.64577366372562,44.63225417621006,-0.38396627981930465,0.10561984646498246,0.6071132806874147,1.5947329819511538,12.122974778020756,1.1500015258788991,-0.40973025823677744,0.002999114990231533,-1.6252524890125812,1.6312507189930479,-0.8111266870111749,0.8171249169916379,-1.9569983673095734,51.37609060079724,15.474890366629687,0.8141258020014074,9,-0.029998779296875,-0.14499855041503906,1.3525004386901855,0.7850008010864258,-5.099998474121097,3,-0.06161429625414583,-1.0487720914220497,32.86999893188477,1.7368542574336754,32.25,-1.6249885758109188,31.61000061035156,-0.06161429625414583
7931,2018-09-21,32.900001525878906,32.919998168945305,32.189998626708984,32.47999954223633,3918300.0,0.01355522038867596,2.173943691172269,-0.5250029802350856,49.483015874089155,44.644690958062235,-0.6615184474104723,-0.3034742033714224,0.17474726695661502,1.1227036396694814,11.338937758671404,0.729999542236321,-0.3732711689051307,0.413501548767087,-1.2248835605716621,2.051886658105836,-0.4056910059022911,1.2326941034364616,-2.2763208190918007,70.75477894108005,31.27247319615585,0.8191925546693747,9,-0.470001220703125,-0.5850009918212891,0.5249981880187988,0.3449983596801758,-6.310001373291016,4,-0.08996963083703746,-1.3469429858194597,32.459999084472656,-1.0487720914220497,32.86999893188477,1.7368542574336754,32.25,-0.08996963083703746
7932,2018-09-24,32.84000015258789,33.540000915527344,32.52000045776367,33.22999954223633,3079700.0,-0.0018237498634710025,1.019798614625745,-0.9285655897766596,53.68588685520057,44.80695457159361,-0.5127834005088658,-0.251649392402328,0.24635858259667742,1.1506427641705486,11.124963860956974,1.0200004577636719,-0.24952674982031198,0.35050010681152344,-1.290365724313311,1.991365937936358,-0.4699328087508903,1.1709330223739407,-2.1004666557617213,60.67412961179033,16.4613121434136,0.8204329155624165,9,-0.39999961853027344,-0.5249996185302734,0.48999929428100586,0.4049997329711914,-5.579999923706051,0,-0.08678442046977697,2.173943691172269,32.900001525878906,-1.3469429858194597,32.459999084472656,-1.0487720914220497,32.86999893188477,-0.08678442046977697
7933,2018-09-25,33.470001220703125,33.799999237060554,33.11999893188477,33.150001525878906,2961900.0,0.019183954481972965,-2.5789029874720257,-0.8205133221174538,64.61038568969633,46.52983240655378,-1.1229155386648983,-0.9135229007562984,-0.35480115212025964,0.491917370460186,11.785195644893106,0.9599990844726634,-0.19208629827313217,0.9710010528564439,-0.69119676105867,2.633198866771558,0.13990214589888694,1.8020999598140008,-2.5624396787548847,79.50323656800549,29.804095197753625,0.8310989069575576,9,-0.9000015258789062,-1.1550006866455078,-0.29000186920166016,-0.22500133514404297,-6.780000686645511,1,-0.13713779182945895,1.019798614625745,32.84000015258789,2.173943691172269,32.900001525878906,-1.3469429858194597,32.459999084472656,-0.13713779182945895
7934,2018-09-26,33.81999969482422,33.939998626708984,33.060001373291016,33.22999954223633,3592400.0,0.010457079813448011,1.120480377242289,1.8437522351763107,74.27099578911344,49.251826216055015,-1.3972391947658167,-1.2977675166974834,-0.6812903110129866,0.1085512959170103,12.644162492153024,0.8799972534179688,-0.12400385676330927,1.300499534606935,-0.4181594781510398,3.01915854736491,0.44117002822794404,2.1598290409859224,-2.681043137266993,93.14291817801339,36.673698714076835,0.8593295063789875,9,-1.1800003051757812,-1.5049991607666016,-0.7375001907348633,-0.5749998092651367,-7.930000305175778,2,-0.1901241976107948,-2.5789029874720257,33.470001220703125,1.019798614625745,32.84000015258789,2.173943691172269,32.900001525878906,-0.1901241976107948
7935,2018-09-27,33.830001831054695,34.36999893188477,33.220001220703125,33.810001373291016,4855100.0,0.0002957461951724749,1.0909150809586587,0.033899072188289935,72.2735607553375,52.71467963461102,-1.3010730899011662,-1.3925555421806806,-0.664280777347706,0.07080879470142776,13.485329365435646,1.1499977111816477,-0.1227490923439305,1.3190015792846737,-0.3702577847367152,3.008260943306066,0.47437189727397566,2.1636312612953716,-2.410941066582293,75.2294942552068,14.537107117442453,0.8446296820106962,9,-0.9450025558471751,-1.4200019836425852,-0.762502670288093,-0.6500024795532298,-7.760002136230476,3,-0.18563411924587403,1.120480377242289,33.81999969482422,-2.5789029874720257,33.470001220703125,1.019798614625745,32.84000015258789,-0.18563411924587403
7936,2018-09-28,33.830001831054695,34.490001678466804,33.61999893188477,33.77000045776367,3297700.0,0.0,-3.8332891822874977,2.9999999999992895,69.3877495412637,56.316262843179246,-1.0562909595266277,-1.480263028925215,-0.6118890328186168,0.036399981109035195,14.40767074749812,0.8700027465820312,-0.07709689659115782,1.3265014648437585,-0.33642354090480353,2.989426470592317,0.4950389619694775,2.1579639677180396,-2.056828486492808,66.49749043421697,4.661251385802331,0.83146250287428,9,-0.7050008773803711,-1.3600006103515696,-0.7775020599365305,-0.6500024795532298,-6.9800014495849645,4,-0.19125039522652088,1.0909150809586587,33.830001831054695,1.120480377242289,33.81999969482422,-2.5789029874720257,33.470001220703125,-0.19125039522652088
7937,2018-10-01,32.97999954223633,34.060001373291016,32.950000762939446,33.90999984741211,4288900.0,-0.025125694437240442,-1.2424303141929987,-15.499650327418852,53.83102940460085,57.673210486476364,0.009479382676587988,-0.6634908033387106,0.27461578344055226,0.8412725764185964,14.60953376461672,1.1100006103515696,-0.04326622307613803,0.47599925994872905,-1.1875221413166415,2.1395206612140996,-0.3557614406839562,1.3077599605814143,-0.8264702309277538,1.9479715235499924,-53.72717711489695,0.8317607006326855,10,0.3600006103515625,-0.5099983215332031,-0.017499923706054688,0.19999980926513672,-5.819999694824219,0,-0.19375377435845598,-3.8332891822874977,33.830001831054695,1.0909150809586587,33.830001831054695,1.120480377242289,33.81999969482422,-0.19375377435845598
7938,2018-10-02,32.25,33.5,31.86000061035156,33.0,3909900.0,-0.022134613473885678,-1.1437917622419413,0.8064513482694406,48.66783930595655,58.42847076433153,0.8263817995229132,0.05931091956456669,1.0172688371494374,1.5244730841882017,14.419753038488592,1.639999389648441,0.10938908852416773,-0.2475002288818331,-1.9140748264273384,1.4190743686636722,-1.0807875276545857,0.5857870698909196,2.240001678466804,14.82886810870875,-37.40436150805442,0.8332872987727522,10,0.9250011444091797,0.220001220703125,0.6724996566772461,0.9299993515014648,-5.20000076293945,1,-0.15472867507343135,-1.2424303141929987,32.97999954223633,-3.8332891822874977,33.830001831054695,1.0909150809586587,33.830001831054695,-0.15472867507343135
7939,2018-10-03,32.029998779296875,32.25,31.31999969482422,32.220001220703125,6746500.0,-0.00682174327761631,6.44000244140625,0.2533365885416667,47.81850185774859,59.336551674778526,1.0221928653702719,0.3242917954241733,1.2318313884660625,1.7026270951542983,13.727788874813696,0.9300003051757812,0.294464054705351,-0.48550138473510884,-2.1219486195219233,1.150945850051702,-1.303725002128516,0.33272223265829837,2.407402877807627,22.397433444404683,-26.954785441621667,0.8182236173934055,10,0.8750019073486328,0.44000244140625,0.6975011825561523,1.1500005722045898,-5.279998779296875,2,-0.1667186527865514,-1.1437917622419413,32.25,-1.2424303141929987,32.97999954223633,-3.8332891822874977,33.830001831054695,-0.1667186527865514
7940,2018-10-04,32.34999847412109,32.790000915527344,31.959999084472656,32.080001831054695,3206900.0,0.009990624633774425,-2.254895507651802,-1.4210167041438377,57.41086199511235,60.217423466003325,0.7654431874275787,0.11742429689626022,0.9009727365313793,1.343493472293872,12.368508051141395,0.8300018310546875,0.4190689903209517,-0.2335016250610451,-1.7080625702505472,1.241059320128457,-0.9707820976557926,0.5037788475337059,1.9627071044922033,32.49205472462566,-20.73695060576658,0.7372804725947504,10,0.5550022125244212,0.12000274658203836,0.43500137329102273,0.8300008773803782,-6.839998245239247,3,-0.1996908621074721,6.44000244140625,32.029998779296875,-1.1437917622419413,32.25,-1.2424303141929987,32.97999954223633,-0.1996908621074721
7941,2018-10-05,31.899999618530273,32.47999954223633,31.53000068664551,32.15999984741211,2578000.0,-0.01391032076711829,1.1111094627844256,-0.9629757834355815,52.530530032724506,60.08905048572821,1.1830887470549811,0.6379345503157339,1.3104812799972692,1.7451172048332353,10.908742726666668,0.9499988555908168,0.4892894469571303,-0.7075004577636719,-2.1164932324554186,0.7014923169280749,-1.4119968451095488,-0.003004070417798488,2.292997724731457,21.16786746023459,-35.45929560847761,0.7044963873458735,10,1.0050010681152344,0.5700016021728516,0.9375,1.2799997329711914,-8.260000228881832,4,-0.18275862048347757,-2.254895507651802,32.34999847412109,6.44000244140625,32.029998779296875,-1.1437917622419413,32.25,-0.18275862048347757
7942,2018-10-08,31.88999938964844,31.96999931335449,31.170000076293945,31.45000076293945,2330900.0,-0.00031348680255227634,1.666670905229983,-1.69230092066173,46.470586475343666,58.073517239689025,1.1668684977771129,0.6796293051485272,1.2561512762321705,1.693738689504567,10.230324983676653,0.7999992370605433,0.6177243797548897,-0.7155006408691342,-2.128650115414988,0.6976488336767197,-1.4220753781420647,-0.008925903596207263,2.1880780476757913,30.901259095720405,-25.691425419429443,0.706574737272927,10,0.94000148773193,0.580001831054684,1.0775003433227504,1.2899999618530238,-8.09000015258789,0,-0.1580432456770352,1.1111094627844256,31.899999618530273,-2.254895507651802,32.34999847412109,6.44000244140625,32.029998779296875,-0.1580432456770352
7943,2018-10-09,32.630001068115234,32.990001678466804,31.75,32.81999969482422,2625800.0,0.02320481946158326,3.6792287151729655,-0.4318164084513078,47.70117378474322,55.121314794758995,0.3298716974524396,-0.060314296755279884,0.460381445593697,0.8993912979666305,9.666649513705952,1.240001678466804,0.644806728520841,0.022500991821289062,-1.3906693431019974,1.4356713267445755,-0.6840841756403577,0.7290861592829323,1.2735917275471778,80.21976409681326,26.33023602655163,0.7065851674616437,10,0.19999980926513672,-0.15999984741210938,0.5199990272521973,0.5499982833862305,-9.480001449584961,1,-0.16763717565575553,1.666670905229983,31.88999938964844,1.1111094627844256,31.899999618530273,-2.254895507651802,32.34999847412109,-0.16763717565575553
7944,2018-10-10,31.920000076293945,32.689998626708984,31.670000076293945,32.380001068115234,3777100.0,-0.021759147060374295,-1.1249947845989705,2.4210753508542977,45.10871349222118,52.10299843219051,0.8292155264008301,0.6449492674313575,1.108760261216709,1.5626609389988246,9.545158356882222,1.019998550415039,0.6257281875034195,-0.6634999275207534,-2.107476156414954,0.7804763013734473,-1.3854880419678537,0.05848818692634694,1.819577156206357,41.2087549321161,-12.461742934680522,0.7219881144470998,10,0.9100008010864258,0.5500011444091797,1.2300000190734863,1.2599992752075195,-8.639999389648434,2,-0.15256894823287304,3.6792287151729655,32.630001068115234,1.666670905229983,31.88999938964844,1.1111094627844256,31.899999618530273,-0.15256894823287304
7945,2018-10-11,30.65999984741211,31.86000061035156,30.59000015258789,31.60000038146973,3271600.0,-0.03947369128666145,-1.3518528657032134,2.043475015859992,32.33439330443231,47.98595885032035,1.7793839628721813,1.873411178207924,2.3012202851853374,2.761422317189158,9.221360883697532,1.3299999237060547,0.4365240666402386,-1.8425002098083496,-3.520882259163365,-0.16411816045333794,-2.6816912344858537,-1.003309185130842,2.925402755715808,2.916652096651643,-46.58548070603297,0.8391910246775062,10,1.6650009155273438,1.8100013732910156,2.315000057220459,2.5199995040893555,-7.289999008178711,3,-0.127527719076037,-1.1249947845989705,31.920000076293945,3.6792287151729655,32.630001068115234,1.666670905229983,31.88999938964844,-0.127527719076037
7946,2018-10-12,30.85000038146973,31.26000022888184,30.459999084472656,31.040000915527344,2514000.0,0.0061970167972345,1.5396895558899133,0.20212811288250487,34.62134748287738,45.85154974790663,1.2540981104079698,1.7154436974219287,2.055133409297543,2.508909671264231,8.651805761329703,0.8000011444091832,0.14135592333079217,-1.6169997215270975,-3.4057265737226423,0.17172713066844736,-2.5113631476248734,-0.7226362954293251,2.495770025614984,15.415055222586702,-31.32417021631361,0.8943634260977724,10,1.129999160766598,1.6200008392333949,1.9274997711181605,2.269999504089352,-7.85000038146973,4,-0.17309562679277624,-1.3518528657032134,30.65999984741211,-1.1249947845989705,31.920000076293945,3.6792287151729655,32.630001068115234,-0.17309562679277624
7947,2018-10-15,30.690000534057614,31.15999984741211,30.68000030517578,30.979999542236328,2407800.0,-0.005186380727185358,-2.096776575257339,1.5263062791748703,26.833349704726814,43.42549534776999,1.179095181194814,1.900421069518682,2.1579655203632235,2.6105805634812107,8.051471172424593,0.4799995422363281,-0.15753932296536277,-1.7309995651245167,-3.654745480696665,0.19274635044763144,-2.6928725229105943,-0.7691266073384426,2.3671927407658977,9.090957065852297,-32.119832191451394,0.9618729577860743,10,1.0349998474121165,1.784999847412113,1.967499732971195,2.3099994659423864,-8.280000686645504,0,-0.2297165533309644,1.5396895558899133,30.85000038146973,-1.3518528657032134,30.65999984741211,-1.1249947845989705,31.920000076293945,-0.2297165533309644
7948,2018-10-16,30.84000015258789,31.0,30.540000915527344,30.690000534057614,3662100.0,0.004887573017922087,-1.0444455747279902,-0.5172418329025401,24.31037918703639,40.81348171769086,0.9030152254322417,1.7279653121184708,1.9184798049980714,2.4084399520288287,7.728436618054019,0.45999908447265625,-0.4475822219543275,-1.5104999542236328,-3.5598750564236923,0.5388751479764267,-2.5351875053236625,-0.4858124031236031,1.9574737032005345,17.040410139912176,-16.87422194502917,1.0246875511000304,10,0.8850002288818395,1.635000228881836,1.817500114440918,2.1599998474121094,-8.319999694824219,1,-0.22827499613149616,-2.096776575257339,30.690000534057614,1.5396895558899133,30.85000038146973,-1.3518528657032134,30.65999984741211,-0.22827499613149616
7949,2018-10-17,30.790000915527344,31.01000022888184,30.440000534057614,30.60000038146973,2337100.0,-0.0016212463298691526,-1.2352919177072899,1.2666734483678874,23.972612582482924,37.098120671843155,0.8477758911341979,1.7013769984649159,1.8675403617002502,2.42096620022663,8.245377111747208,0.5699996948242259,-0.6033331316660338,-1.4564992904663114,-3.6036475132101344,0.6906489322775151,-2.530073401838223,-0.38292517909439994,1.7737254631295016,24.647912863722883,-3.873751229273058,1.0735741113719133,10,0.9250001907348633,1.6750001907348633,1.8674993515014648,2.2099990844726562,-8.330001831054688,2,-0.2481325453012322,-1.0444455747279902,30.84000015258789,-2.096776575257339,30.690000534057614,1.5396895558899133,30.85000038146973,-0.2481325453012322
7950,2018-10-18,30.459999084472656,31.26000022888184,30.29999923706055,30.63999938964844,4214700.0,-0.010717824658727726,-2.840003967285211,-0.9473673643527946,22.69044100826615,33.78255522468112,0.9850789762451342,1.9751271339992797,2.094878689535861,2.708481278639667,9.047627241666481,0.9600009918212891,-0.6924308193379431,-1.6865011215209975,-3.9735203521324323,0.6005181090904408,-2.830010736826715,-0.5429915062152801,1.8488801928322829,16.666633553008968,-6.760060167117921,1.1435096153057185,10,1.1850013732910227,1.9350013732910227,2.1900014877319336,2.5400009155273438,-7.799999237060547,3,-0.23571893019153878,-1.2352919177072899,30.790000915527344,-1.0444455747279902,30.84000015258789,-2.096776575257339,30.690000534057614,-0.23571893019153878
7951,2018-10-19,29.940000534057614,31.209999084472656,29.920000076293945,30.56999969482422,2728500.0,-0.017071522194500588,-2.8507428695060537,3.4999894036366226,23.972620411954466,31.282781217637872,1.3385794618838531,2.384240995656274,2.5163050535561418,3.169444919226269,9.874769239859708,1.289999008178711,-0.7819632963705878,-2.058499622344975,-4.516888775524759,0.39988953083480894,-3.2876941989348687,-0.8293050457550812,2.0876355376131137,1.492571304939194,-23.632727437746233,1.2291945765898922,10,1.515000343322761,2.2650003433227575,2.5524997711181676,3.0599994659423864,-7.560001373291012,4,-0.2194388636483373,-2.840003967285211,30.459999084472656,-1.2352919177072899,30.790000915527344,-1.0444455747279902,30.84000015258789,-0.2194388636483373
7952,2018-10-22,29.989999771118164,30.0,29.21999931335449,29.96999931335449,3779400.0,0.0016699811679588006,37.99914171276005,-0.031746800645477316,28.10078042321686,29.10495973302383,1.1071509399172754,2.2237943994820313,2.3637031879370625,3.0776660206279587,10.674264518400363,0.7800006866455114,-0.972829028885613,-1.8660003662109368,-4.446383580534821,0.7143828481129475,-3.156191973372877,-0.5758087590489929,1.7004145412922789,37.74510353906514,10.849866458164904,1.2901916071619426,10,0.9649991989135742,1.8650007247924805,2.317500114440918,3.010000228881836,-7.04999923706055,0,-0.2330776867110841,-2.8507428695060537,29.940000534057614,-2.840003967285211,30.459999084472656,-1.2352919177072899,30.790000915527344,-0.2330776867110841
7953,2018-10-23,28.8799991607666,29.21999931335449,28.6299991607666,29.18000030517578,4074000.0,-0.03701235808012737,2.1052708190073126,-14.999713904250626,23.966950225776444,26.75587492564108,1.8207441309947683,3.1329185705868525,3.3763973464483428,4.133579381665292,11.439111869160953,1.3600006103515625,-1.143265197994996,-2.7465008735656724,-5.530873415582008,0.03787166845066281,-4.1386871445738365,-1.3543146025575048,2.365740451813771,9.505699561527548,-17.21663316916932,1.392186271008167,10,1.3650007247924805,2.680001258850101,3.412501335144043,4.120000839233398,-5.769998550415043,1,-0.22403045364848795,37.99914171276005,29.989999771118164,-2.8507428695060537,29.940000534057614,-2.840003967285211,30.459999084472656,-0.22403045364848795
7954,2018-10-24,27.38999938964844,29.170000076293945,27.36000061035156,29.020000457763672,3614000.0,-0.05159279135791395,-1.142012942894608,5.433316167261109,15.650981676775885,24.902162522568144,2.90620599998757,4.33896033772724,4.75589565069772,5.596364313273032,12.395715931375365,1.8099994659423864,-1.3284895449800977,-3.9150006294250446,-7.090390250146772,-0.7396110087033172,-5.5026954397859065,-2.327305819064179,3.3325921325691787,0.7691995443883448,-24.1813535640042,1.5876948103608641,10,1.9200010299682582,3.5350017547607386,4.812500953674313,5.610000610351559,-4.569999694824222,2,-0.1778020825267086,2.1052708190073126,28.8799991607666,37.99914171276005,29.989999771118164,-2.8507428695060537,29.940000534057614,-0.1778020825267086
7955,2018-10-25,27.54999923706055,28.15999984741211,27.46999931335449,27.81999969482422,3299900.0,0.00584154256945979,-2.2093025318925843,0.16564434407142425,18.61472588271276,23.12364901143874,2.5240949351439603,3.883462507256848,4.553319667537107,5.394794568450575,13.032263859745132,0.7700004577636683,-1.6001177988227475,-3.441000652313228,-6.801677166271023,-0.08032413835543295,-5.121338909292124,-1.7606623953343288,2.500074102783856,4.935031221080304,-19.647419926369135,1.6803382569788978,10,1.7600011825561488,3.3750019073486293,4.612501144409176,5.45000076293945,-4.29999923706055,3,-0.18475500158057256,-1.142012942894608,27.38999938964844,2.1052708190073126,28.8799991607666,37.99914171276005,29.989999771118164,-0.18475500158057256
7956,2018-10-26,27.36000061035156,27.95000076293945,26.68000030517578,27.10000038146973,4953100.0,-0.006896502067898602,-1.3090909406173155,-0.9629621780471472,18.14347123471711,22.158106959215438,2.4216362297393808,3.7564891050955005,4.705071237262924,5.525250295502065,13.750665428620767,1.2700004577636683,-1.834808304985696,-3.307499217987065,-6.761813818265754,0.14681538229162783,-5.034656518126408,-1.5803419178477185,2.152058183594278,20.481938785593204,-3.164855426474343,1.727157300139346,10,1.6099996566772496,3.2250003814697337,5.01249980926514,5.639999389648441,-5.220001220703118,4,-0.17178364978402894,-2.2093025318925843,27.54999923706055,-1.142012942894608,27.38999938964844,2.1052708190073126,28.8799991607666,-0.17178364978402894
7957,2018-10-29,26.59000015258789,27.770000457763672,26.10000038146973,27.5,4944100.0,-0.028143290957104106,1.3034471691014897,-3.4999963320251846,7.70307120555141,20.31285051682822,2.8484334187924425,4.240641102486265,5.445464199176612,6.229827501978576,15.346864028782429,1.6700000762939418,-1.9107107124596325,-3.7579997062683113,-7.48316642152178,-0.032832991014842605,-5.620583063895047,-1.8954163486415752,2.3556469436039364,15.705126245737425,-0.7531167582678293,1.8625833576267343,10,2.090000152587894,3.705000877380378,5.782500267028809,6.409999847412109,-5.120000839233402,0,-0.15833023571500615,-1.3090909406173155,27.36000061035156,-2.2093025318925843,27.54999923706055,-1.142012942894608,27.38999938964844,-0.15833023571500615
7958,2018-10-30,27.26000022888184,27.51000022888184,25.54999923706055,27.51000022888184,7803700.0,0.025197445372287408,14.680007934570312,0.274725320790942,17.18309261334771,19.558459409146533,1.8072585414186406,3.3493582436502543,4.720793784419868,5.497476296790406,17.091408878992112,1.960000991821289,-2.017621182028563,-2.838499641418455,-6.693455462315601,1.0164561794786877,-4.765977551867028,-0.9110217309698818,1.1165175243655696,47.237585507947415,32.509323900829585,1.9274779104485718,10,1.1449995040893555,2.7600002288818395,5.117500305175778,5.7399997711181605,-5.60000038146973,1,-0.15847394198651577,1.3034471691014897,26.59000015258789,-1.3090909406173155,27.36000061035156,-2.2093025318925843,27.54999923706055,-0.15847394198651577
7959,2018-10-31,26.690000534057614,27.70000076293945,26.6299991607666,27.399999618530273,6849900.0,-0.020909746516447725,-1.578311425682499,2.839996337890639,19.032756714777037,19.152050043203296,1.9383499703367235,3.6878651398183173,5.2193458090459615,6.009959260942015,18.39442684349941,1.070001602172848,-2.096198706029444,-3.141499423980715,-7.169027108535989,0.8860282605745553,-5.155263266258348,-1.1277355817030816,1.121213515952423,43.678200398715944,26.3216767995567,2.013763842277635,10,1.689998626708988,3.3299999237060653,5.752499580383304,6.309999465942386,-5.420000076293942,2,-0.1341326284028289,14.680007934570312,27.26000022888184,1.3034471691014897,26.59000015258789,-1.3090909406173155,27.36000061035156,-0.1341326284028289
7960,2018-11-01,25.88999938964844,27.1299991607666,25.559999465942386,26.90999984741211,5757400.0,-0.02997381522673015,1.1506858620959897,1.436622215536034,14.672350313177574,18.118686698894756,2.2595386958995753,4.194119551611042,5.929715396783589,6.7409806075853105,20.463926180922197,1.5699996948242152,-2.2150262588571508,-3.618500614166255,-7.827655148183215,0.5906539198507055,-5.723077881174735,-1.5139233471577747,1.8100013732910085,14.16666401757307,-3.293527697461542,2.1045772670084792,11,1.8850002288818324,4.130001068115238,6.587500572204586,7.110000610351559,-4.599998474121097,3,-0.11857859278481464,-1.578311425682499,26.690000534057614,14.680007934570312,27.26000022888184,1.3034471691014897,26.59000015258789,-0.11857859278481464
7961,2018-11-02,26.06999969482422,26.479999542236328,25.559999465942386,26.1200008392334,5121800.0,0.006952503260689413,1.3896150864129548,0.04902070781302025,17.1874894167875,16.906098809291496,1.6459361187588009,3.7470699940207126,5.667097079592573,6.500011125183796,22.28626517802826,0.9200000762939418,-2.34811180304148,-3.147000312805176,-7.464900216464272,1.1708995908539208,-5.305950264634724,-0.9880503609756275,1.6300010681152308,23.42343116365374,4.701984099364658,2.158949951829548,11,1.3149995803833008,3.9500007629394602,6.577499866485596,6.930000305175781,-4.5,4,-0.10817030026218544,1.1506858620959897,25.88999938964844,-1.578311425682499,26.690000534057614,14.680007934570312,27.26000022888184,-0.10817030026218544
7962,2018-11-05,26.85000038146973,26.959999084472656,26.04999923706055,26.51000022888184,4957900.0,0.02991947432973574,2.25001362397823,-6.7998474156017545,23.98957150306785,16.90861228454609,0.4176010471216074,2.709018074199328,4.796686913332238,5.669025489693983,23.692391882661276,0.9099998474121058,-2.442264238457213,-2.1149996757507274,-6.363786871854561,2.1337875203531027,-4.239393273802644,0.009393922301189406,0.4200000762939382,60.465126594631236,39.81543525664789,2.1243935980519155,11,0.509999275207516,2.954999923706051,5.947500705718991,6.14999961853027,-4.819999694824222,0,-0.1754190288604931,1.3896150864129548,26.06999969482422,1.1506858620959897,25.88999938964844,-1.578311425682499,26.690000534057614,-0.1754190288604931
7963,2018-11-06,27.15999984741211,27.29999923706055,26.60000038146973,26.8799991607666,6124100.0,0.011545603781679015,1.4999982970084935,0.8235310617195302,27.11222617642278,18.182083895617968,-0.18108085648051642,2.074572590469863,4.3818971804858435,5.327049642235615,25.99414074399392,0.6999988555908203,-2.5320432508211113,-1.531500148773194,-5.480588323589714,2.417588026043326,-3.506044236181456,0.44304393863506775,-1.610000610351559,74.76632765199295,52.365990090014925,1.9745440874082603,11,-0.30500030517578125,2.364999771118164,5.745000839233398,5.840000152587891,-5.709999084472656,1,-0.2094992844633533,2.25001362397823,26.85000038146973,1.3896150864129548,26.06999969482422,1.1506858620959897,25.88999938964844,-0.2094992844633533
7964,2018-11-07,27.04999923706055,27.790000915527344,26.54999923706055,27.53000068664551,3369600.0,-0.004050096132899639,1.4799986267116143,-1.7142866874203855,27.885860879804895,19.212210006405982,-0.13899835399044136,1.8983472979087814,4.379477794754212,5.4045885873180985,28.1389794265094,1.2400016784667933,-2.699332886674032,-1.3980007171630824,-5.101857292637344,2.3058558583111832,-3.2499290049002134,0.45392757057404864,-1.4649999999999999,66.81608980099449,41.88566869607595,1.8519282877371324,11,-0.2999992370605504,2.2200012207031286,5.772501945495602,5.95000076293945,-5.429998397827152,2,-0.1992606115220784,1.4999982970084935,27.15999984741211,2.25001362397823,26.85000038146973,1.3896150864129548,26.06999969482422,-0.1992606115220784
7965,2018-11-08,26.75,27.309999465942386,26.559999465942386,27.0,4053300.0,-0.01109054512095986,-1.3809483442425685,0.5208317604377352,28.704935704014147,20.3857060585501,0.03976922751963485,1.992559409672964,4.542232783231544,5.666699034330733,29.528152782317395,0.75,-2.7561421637493027,-1.502499961853026,-5.1266582206328195,2.1216582969267677,-3.3145790912429227,0.30957916753687087,-1.0768006958007774,53.3632179601988,24.41600692888012,1.8120791293898972,11,-0.07999992370605469,2.520000457763679,5.937500953674316,6.25,-5.530000686645511,3,-0.20485979597145154,1.4799986267116143,27.04999923706055,1.4999982970084935,27.15999984741211,2.25001362397823,26.85000038146973,-0.20485979597145154
7966,2018-11-09,25.51000022888184,26.90999984741211,25.35000038146973,26.29999923706055,8250500.0,-0.04635513163058547,-1.8108131328839252,3.1599960327148438,24.193551931300306,22.217981694744417,1.106063621917123,2.9639507655207673,5.628394494170024,6.856105340026009,31.141851680629788,1.5599994659423793,-2.6277521181186465,-2.4754997253417947,-6.08068607503872,1.1296866243551307,-4.278092900190256,-0.6729065504933338,2.2800006866455043,6.5573693603270105,-20.398037860887705,1.8025931748484627,11,1.0600004196166957,3.6600008010864293,7.177500724792477,7.4899997711181605,-4.469999313354496,4,-0.16542529500163272,-1.3809483442425685,26.75,1.4799986267116143,27.04999923706055,1.4999982970084935,27.15999984741211,-0.16542529500163272
7967,2018-11-12,23.63999938964844,25.670000076293945,23.45000076293945,25.61000061035156,7951600.0,-0.07330461867719729,1.124401101699095,2.4936755620045927,22.245765494327557,22.78050090374218,2.8089964439644497,4.509928752061743,7.352216138745135,8.676100476871039,33.13806971183008,2.2199993133544957,-2.6009257781166397,-3.9930005073547328,-7.854318168731556,-0.13168284597790958,-5.923659338043144,-2.062341676666321,4.101201515197751,4.377848387763245,-23.76099375573454,1.930658830688412,11,1.9800014495849574,4.580001831054684,9.047501564025875,9.360000610351559,-2.8199996948242223,0,-0.08756344112811776,-1.8108131328839252,25.51000022888184,-1.3809483442425685,26.75,1.4799986267116143,27.04999923706055,-0.08756344112811776
7968,2018-11-13,23.79999923706055,24.459999084472656,23.45000076293945,23.79999923706055,12869600.0,0.006768183229402647,-1.8857220708446383,-0.0,27.866831797733568,23.76206480184846,2.354144633207607,4.0005790324597506,7.063902788918025,8.460130766757825,35.12949743245579,1.0099983215332067,-2.556267794098204,-3.4810006141662555,-7.39455034662566,0.43254911829314935,-5.437775480395956,-1.5242257479365549,3.76955366210937,8.064480686997227,-22.56417123219483,1.9567748662297015,11,1.820001602172848,4.420001983642575,8.850001811981198,9.20000076293945,-2.929998397827152,1,-0.07436968937624422,1.124401101699095,23.63999938964844,-1.8108131328839252,25.51000022888184,-1.3809483442425685,26.75,-0.07436968937624422
7969,2018-11-14,23.149999618530273,23.76000022888184,22.54999923706055,23.26000022888184,79090500.0,-0.027310909217094448,1.1801807684376793,-100.0,24.418608003722426,24.844982323020112,2.7370136771568596,4.267667253516919,7.598279262172554,9.054283432475309,37.26389252899206,1.25,-2.382944124804407,-3.749000167846681,-7.711561357875386,0.21356102218202366,-5.730280762861035,-1.767719572832327,4.254771195190429,12.605049424770051,-20.394879237336724,1.981280595014353,11,2.020000457763672,4.469999313354492,9.500001430511475,9.850000381469727,-2.6700000762939453,2,-0.07343407704551608,-1.8857220708446383,23.79999923706055,1.124401101699095,23.63999938964844,-1.8108131328839252,25.51000022888184,-0.07343407704551608
7970,2018-11-15,23.28000068664551,23.770000457763672,22.90999984741211,23.20000076293945,15060200.0,0.005615596987361471,-1.6060555268169614,-0.7272679983354552,26.112420520652435,25.836641334560664,2.4561391195582303,3.765223485899565,7.373703569952109,8.857607020520536,39.798330486290375,0.8600006103515625,-2.3504280114601173,-3.259999179840083,-7.164727831659363,0.6447294719791969,-5.212363505749725,-1.3076348539304412,3.833483832475583,16.74315016956153,-17.103258936835715,1.9523643259096402,11,1.889999389648434,3.9249992370605433,9.370000362396237,9.719999313354489,-1.7600002288818395,3,-0.07130583326676476,1.1801807684376793,23.149999618530273,-1.8857220708446383,23.79999923706055,1.124401101699095,23.63999938964844,-0.07130583326676476
7971,2018-11-16,23.3700008392334,23.79999923706055,23.25,23.5,16835800.0,0.0038659858218781373,-1.9729621057081337,-1.6249910592946128,29.516550369397024,26.450750097486125,2.1711910525605944,3.3284286689356364,7.174362363109637,8.693273450849524,42.12546375980201,0.5499992370605504,-2.3283830140649044,-2.8414990425109856,-6.646023973207896,0.9630258881859248,-4.743761507859439,-0.9392365771625322,3.4696745629640624,26.28209556425401,-9.451796060202806,1.9022624653484543,11,1.7999992370605469,3.5349988937377965,9.02750015258789,9.629999160766602,-1.8900012969970703,4,-0.09199835039241855,-1.6060555268169614,23.28000068664551,1.1801807684376793,23.149999618530273,-1.8857220708446383,23.79999923706055,-0.09199835039241855
7972,2018-11-19,23.0,23.54999923706055,22.68000030517578,23.29999923706055,9407800.0,-0.01583229892795912,1.1749994039529734,2.3077013366198904,21.82540753790913,25.86332580431794,2.1653466011284443,3.3180226423396775,7.412026983194238,8.996413298761919,44.092295035770746,0.8699989318847692,-2.2015035841500676,-2.861999893188475,-6.484941776907704,0.7609419905307533,-4.673470835048089,-1.050528951328861,3.5822948322892465,23.5602512507613,-10.275730266556561,1.8114709418596133,11,2.1700000762939453,3.904999732971195,9.225000381469727,10.0,-1.5599994659423864,0,-0.08521735149881116,-1.9729621057081337,23.3700008392334,-1.6060555268169614,23.28000068664551,1.1801807684376793,23.149999618530273,-0.08521735149881116
7973,2018-11-20,22.40999984741211,22.71999931335449,21.899999618530273,22.46999931335449,10927500.0,-0.025652180547299563,1.9285731315629278,0.1999987284309968,21.767819420976522,25.183543420003677,2.246997288883133,3.582110430981757,7.838829554143345,9.514165511710107,45.83347601009132,1.1000003814697266,-2.1297158343868148,-3.128500080108644,-6.772155060367407,0.5151549001501188,-4.950327570238024,-1.3066725899792644,3.9303572491634142,26.842122698758264,-5.511403841639318,1.821827490129381,11,2.1949996948242188,4.170000076293945,9.690000534057617,10.59000015258789,-0.9099998474121094,1,-0.07095047583284575,1.1749994039529734,23.0,-1.9729621057081337,23.3700008392334,-1.6060555268169614,23.28000068664551,-0.07095047583284575
7974,2018-11-21,22.520000457763672,22.979999542236328,22.40999984741211,22.78000068664551,5112200.0,0.00490855024991288,-1.3749915560341572,4.3333757192360975,25.54428617856648,24.83236013939838,1.5945214299020876,3.25546415487295,7.5696699589893655,9.333260180370502,46.764474472538744,0.5699996948242188,-2.1674212886637996,-2.7749995231628404,-6.5463457014383515,0.9963466551126707,-4.660672612300598,-0.889326434025083,3.4651280405682314,32.63162966911504,-1.9388688854031884,1.885673089137756,11,1.8849992752075195,4.059999465942383,9.579999923706055,10.479999542236328,-1.470001220703125,2,-0.07326818761060205,1.9285731315629278,22.40999984741211,1.1749994039529734,23.0,-1.9729621057081337,23.3700008392334,-0.07326818761060205
7975,2018-11-23,22.459999084472656,22.46999931335449,21.670000076293945,21.81999969482422,3648100.0,-0.002664359328213517,1.4242406727740522,-2.461533947107768,23.338269334361115,24.73732873973847,1.097393038710699,3.072091216379661,7.470402251868752,9.315699550284535,47.838095581460124,0.8500003814697266,-2.2757694412330167,-2.5805008888244636,-6.397810504741781,1.2368087270928534,-4.489155696783122,-0.6718460808658051,3.198319103475118,37.0891699269207,1.0628454454620666,1.9086548079586587,11,1.210000991821289,4.005001068115234,9.63000202178955,10.535000801086426,-1.5499992370605469,4,-0.08815670627543204,-1.3749915560341572,22.520000457763672,1.9285731315629278,22.40999984741211,1.1749994039529734,23.0,-0.08815670627543204
7976,2018-11-26,22.65999984741211,22.940000534057614,22.34000015258789,22.70000076293945,6159300.0,0.0089047538331255,1.3076917433884931,-0.06250149011753492,16.155108316681222,24.060589053333317,0.5035597638516087,2.6371313876855176,7.13338393249397,9.039151054437706,48.32733850131445,0.600000381469723,-2.4128852151920697,-2.1455000877380357,-5.940191605007964,1.6491914295318928,-4.042845846372998,-0.24815432910307322,2.5994865293702816,52.65958580079754,18.90980232214239,1.897345758634964,11,0.4049997329711914,3.7799997329711914,9.36000061035157,10.264999389648438,-0.7000007629394531,0,-0.0503088877901573,1.4242406727740522,22.459999084472656,-1.3749915560341572,22.520000457763672,1.9285731315629278,22.40999984741211,-0.0503088877901573
7977,2018-11-27,22.3799991607666,22.709999084472656,22.200000762939453,22.63999938964844,9160300.0,-0.01235660584867504,1.5499940395298382,6.4998569521273115,11.20132820702888,22.208866432143907,0.6549035755324475,2.725284427989358,7.268676492116924,9.233492516912744,48.57745679602149,0.5099983215332031,-2.578050917071465,-2.215000724792482,-6.05963896501428,1.629637515429316,-4.137319844903381,-0.292681604681583,2.5205385859669462,54.19842549034167,24.5779226658548,1.9223191201108993,11,0.35500049591064453,3.455000877380371,9.45000171661377,10.160000801086426,0.17000007629394887,1,-0.04021446167469134,1.3076917433884931,22.65999984741211,1.4242406727740522,22.459999084472656,-1.3749915560341572,22.520000457763672,-0.04021446167469134
7978,2018-11-28,22.940000534057614,22.979999542236328,22.1200008392334,22.459999084472656,5843900.0,0.025022403676972615,2.0714268684370967,-1.8461577962806346,18.9107808954834,21.596885642339576,-0.044608649892388996,1.923673014524141,6.546858438758601,8.577923958930306,48.46415040723453,0.8599987030029297,-2.58083881486597,-1.4389993667602567,-5.135785491483102,2.257786757962588,-3.287392429121681,0.40939369560116745,1.6374834456319753,96.94663935225805,69.05559652390139,1.8483930623614226,11,-0.20500087738036754,2.504999160766605,8.464999198913578,9.219998359680172,0.2699985504150426,2,-0.06538796709150207,1.5499940395298382,22.3799991607666,1.3076917433884931,22.65999984741211,1.4242406727740522,22.459999084472656,-0.06538796709150207
7979,2018-11-29,23.11000061035156,23.40999984741211,22.79999923706055,23.0,6214900.0,0.007410639596174162,-1.3921492363157852,0.22916724615451292,21.91361604054873,21.13035181121694,-0.24683679322664176,1.5512500316057078,6.193693312084694,8.315089409207228,48.40409502924214,0.610000610351559,-2.399000299421772,-1.0899992942810108,-4.660150305281846,2.480151716719824,-2.8750747997814265,0.6950762112194049,1.1767349789984642,82.75866226880225,55.69005359488927,1.7850755055004175,11,-0.37500095367431285,2.3099994659423864,7.792499542236332,8.724999427795414,0.059999465942386365,3,-0.06966683547513186,2.0714268684370967,22.940000534057614,1.5499940395298382,22.3799991607666,1.3076917433884931,22.65999984741211,-0.06966683547513186
7980,2018-11-30,22.81999969482422,23.07999992370605,22.40999984741211,22.86000061035156,14481800.0,-0.012548719509658524,1.791669646901774,-0.36364266888609403,25.678151095585562,20.70386300301567,-0.03235111025801274,1.6858985165027747,6.306600417434137,8.53118272354056,47.93504281151155,0.7000007629394496,-2.338443690681647,-1.226500225067138,-4.754447415858799,2.301446965724523,-2.9904738204629666,0.5374733703286907,1.2050623432201952,54.26351889829093,23.58416022433336,1.7639735953958295,11,-0.21000003814697266,2.0950002670288086,7.297501087188721,8.200000762939453,0.5300006866455114,4,-0.07756356185075342,-1.3921492363157852,23.11000061035156,2.0714268684370967,22.940000534057614,1.5499940395298382,22.3799991607666,-0.07756356185075342
7981,2018-12-03,23.25,23.54999923706055,22.709999084472656,23.34000015258789,8005200.0,0.018843133695278125,2.2941290867883564,2.2499523173757483,45.232290371591795,23.304627762313743,-0.5377095396911358,1.089666332954529,5.686666888473077,8.031419959166083,47.233003383829946,0.8400001525878942,-2.16770056027239,-0.6554999351501465,-4.06640180474767,2.7554019344473772,-2.3609508699489083,1.0499509996486154,0.5395558418693653,79.02100886851397,43.15517578518123,1.7054509347987612,12,-0.6400003433227539,1.5600004196166992,6.8675007820129395,7.690000534057617,-0.14999961853026988,0,-0.10064516785324262,1.791669646901774,22.81999969482422,-1.3921492363157852,23.11000061035156,2.0714268684370967,22.940000534057614,-0.10064516785324262
7982,2018-12-04,22.13999938964844,23.45000076293945,22.059999465942386,23.270000457763672,6976500.0,-0.0477419617355509,-1.1550392410827828,12.55554613656589,33.53177546608859,24.611733989548416,0.4888821796214202,1.9275391068569796,6.591854278877477,9.066730659731402,47.25983962365975,1.3900012969970632,-2.0503658728218213,-1.5300004959106417,-4.728697558276945,1.6686965664556617,-3.1293490270937916,0.06934803527250821,1.4376008756633816,5.369123221141106,-32.60833574595749,1.5993485311831508,12,0.47000026702880504,2.5900011062622035,7.637501239776608,8.445001602172852,1.100000381469723,1,-0.00813009530885278,2.2941290867883564,23.25,1.791669646901774,22.81999969482422,-1.3921492363157852,23.11000061035156,-0.00813009530885278
7983,2018-12-06,21.46999931335449,21.709999084472656,21.049999237060547,21.6299991607666,7052100.0,-0.030261973566594214,3.125002980235081,0.141592651482164,33.39923600645628,25.48450619264728,1.1303937817601764,2.265558228432365,7.024722946159628,9.6621766741997,47.89654803539438,1.0900001525878942,-2.012153287491234,-1.9155005455017111,-4.804371978389764,0.9733708873863414,-3.3599362619457374,-0.4710648290576849,2.079999923706062,16.80000305175765,-23.379497602574048,1.444435716444027,12,0.8299999237060582,2.9500007629394567,8.01750135421754,8.82500171661378,1.5500011444091832,3,0.0503027460757437,-1.1550392410827828,22.13999938964844,2.2941290867883564,23.25,1.791669646901774,22.81999969482422,0.0503027460757437
7984,2018-12-07,21.65999984741211,22.299999237060547,21.520000457763672,21.959999084472656,5081200.0,0.008849582679746115,-1.6896601619278757,1.8749970197648773,34.179705471585535,26.68911020789444,0.9002433817114017,1.7402727961422144,6.583626466739496,9.393020257470742,48.92956595496325,0.8299999237060582,-1.8802029775917433,-1.4560000419616692,-3.8725084481002483,0.9605083641769099,-2.6642542450309605,-0.2477458388923779,1.7900009155273402,24.400024414062464,-17.96972095209029,1.2082542030692898,12,0.6399993896484375,2.760000228881836,7.552500247955329,8.36000061035157,1.489999771118164,4,0.07156044542843043,3.125002980235081,21.46999931335449,-1.1550392410827828,22.13999938964844,2.2941290867883564,23.25,0.07156044542843043
7985,2018-12-10,21.270000457763672,21.600000381469727,20.850000381469727,21.34000015258789,4871000.0,-0.018005512114305677,1.542372223838619,0.23333290947700366,30.62733029636003,28.297134872303197,1.2333943520938568,1.7904727670710443,6.712498581513437,9.702229376689544,50.13335616128143,0.8099994659423828,-1.7097986036601647,-1.5719994544982896,-3.4322724120468493,0.2882735030502701,-2.5021359332725694,-0.6418629757240097,1.8920001220703107,15.555564974565122,-27.657430858884545,0.9301364787742804,12,0.9299993515014648,3.0500001907348633,7.929999351501468,8.750000000000007,2.3799991607666016,0,0.08932767172728306,-1.6896601619278757,21.65999984741211,3.125002980235081,21.46999931335449,-1.1550392410827828,22.13999938964844,0.08932767172728306
7986,2018-12-11,21.290000915527344,21.71999931335449,20.809999465942386,21.57999992370605,6700000.0,0.0009403129916891739,2.1929943147405306,4.142861035422293,33.13612806529669,30.734334856555176,1.1159799089504432,1.5158277341134507,6.426219377206198,9.61302943277093,50.645808026613416,0.9099998474121023,-1.6005563459032075,-1.340999031066893,-2.85152204958046,0.16952398744667363,-2.0962605403236765,-0.5857375218101097,1.5483196365356413,18.181864157830045,-26.380369845581594,0.7552615092567831,12,0.8899984359741246,3.0099992752075195,7.6074991226196325,8.729999542236335,2.8299999237060547,1,0.09675901255786123,1.542372223838619,21.270000457763672,-1.6896601619278757,21.65999984741211,3.125002980235081,21.46999931335449,0.09675901255786123
7987,2018-12-12,21.56999969482422,22.07999992370605,21.559999465942386,21.65999984741211,5014300.0,0.013151656517434107,-8.45450131779768,0.31034641515887335,41.176480016541014,33.20830142556158,0.7923205782146034,1.13077373325023,5.905107677443333,9.261244057955267,50.19082555718939,0.7899990081787074,-1.4630656277586738,-0.9575002670288093,-2.460576111406855,0.5455755773492363,-1.7090381892178321,-0.20596234483978648,0.9437894834594722,51.00673460583791,4.029403041183421,0.7515379221890236,12,0.6099996566772496,2.7300004959106445,7.1325001716613805,8.45000076293946,2.200000762939453,2,0.07093188262828942,2.1929943147405306,21.290000915527344,1.542372223838619,21.270000457763672,-1.6896601619278757,21.65999984741211,0.07093188262828942
7988,2018-12-13,22.030000686645508,22.15999984741211,21.270000457763672,21.420000076293945,5966900.0,0.021325961906789814,1.0459781202727292,-6.777773068282965,45.20548763304299,35.79628715806094,0.21195007471748895,0.5600857647063364,5.227901458411566,8.723418987884664,49.767345727172795,0.8899993896484375,-1.2900357968666079,-0.40899934768676616,-1.8009296318817292,0.9829309365081969,-1.1049644897842477,0.28696579441071535,0.21118213766357385,81.8792891348956,31.720519588062963,0.6959651420974808,12,0.14999866485596058,2.2699995040893555,6.552499294281006,7.989999771118171,0.9499988555908203,3,0.05492505886330501,-8.45450131779768,21.56999969482422,2.1929943147405306,21.290000915527344,1.542372223838619,21.270000457763672,0.05492505886330501
7989,2018-12-14,21.450000762939453,22.07999992370605,21.280000686645508,21.809999465942386,9238400.0,-0.02632773062316096,-1.2857158427361133,-0.5901612177001834,41.0302180676915,37.50207237718382,0.5942028906206076,1.0605719887825167,5.586570585854403,9.213608146992385,48.98361178005314,0.7999992370605433,-1.0683515368406091,-0.9039993286132812,-2.32052446509978,0.5125258078732173,-1.6122618968565305,-0.19573676037003196,-0.6400012969970668,47.4074900853219,-4.222550732221194,0.7082625682432502,12,0.7299985885620153,2.84999942779541,6.739998817443848,8.569999694824226,1.5900001525878906,4,0.07319345636279917,1.0459781202727292,22.030000686645508,-8.45450131779768,21.56999969482422,2.1929943147405306,21.290000915527344,0.07319345636279917
7990,2018-12-17,21.6200008392334,22.09000015258789,21.280000686645508,21.399999618530273,6505000.0,0.007925411200341959,-2.5217438176902793,-0.6111167036658253,40.71430152775104,37.00007361675707,0.2638262399307614,0.8008946946608333,5.1823356425664215,8.949403289478909,48.16538531538293,0.8099994659423828,-0.9231796646849801,-0.6509992599487298,-2.0331851162562664,0.7311865963588069,-1.342092188102498,0.04009366820503857,-0.7846013641357388,60.00008477102629,8.149136899632289,0.6910929281537677,12,0.5099992752075195,2.439998626708988,6.389999389648441,8.39999961853028,1.8699989318847656,0,0.07076774837679078,-1.2857158427361133,21.450000762939453,1.0459781202727292,22.030000686645508,-8.45450131779768,21.56999969482422,0.07076774837679078
7991,2018-12-18,21.21999931335449,21.790000915527344,21.049999237060547,21.61000061035156,5191400.0,-0.018501457463083626,-1.0273978329427393,-1.7727233319461784,39.86015012020952,37.70322635610384,0.38620319135595693,1.0873118413353176,5.3531318608325655,9.239942297692235,47.39107432240463,0.7400016784667969,-0.8326471291412254,-0.9435007095336942,-2.2999864142444437,0.4129849951770552,-1.621743561889069,-0.2652578571783195,-0.3344158111572213,15.31531376726891,-34.74171090601644,0.6782428523553746,12,0.3350000381469762,2.6400003433227575,6.7500009536743235,8.80000114440919,1.7600002288818395,1,0.11451462694659464,-2.5217438176902793,21.6200008392334,-1.2857158427361133,21.450000762939453,1.0459781202727292,22.030000686645508,0.11451462694659464
7992,2018-12-19,21.040000915527344,22.21999931335449,20.81999969482422,21.479999542236328,8910800.0,-0.008482488390744947,-2.181813452860361,1.1281978549735172,32.20974826222394,37.57106105118914,0.4400317032826315,1.1730880022291963,5.297430023605166,9.296983549878053,46.15392060989155,1.3999996185302699,-0.7897445049362197,-1.0254991531372077,-2.410432530263904,0.35943422398948854,-1.7179658417005577,-0.3330324645738578,1.0499992370605469,15.71437718919409,-27.23777985364965,0.6924666885633485,12,0.5149984359741211,2.1999988555908203,6.829999923706058,8.880000114440925,2.1199989318847656,2,0.14638782270361217,-1.0273978329427393,21.21999931335449,-2.5217438176902793,21.6200008392334,-1.2857158427361133,21.450000762939453,0.14638782270361217
7993,2018-12-20,20.81999969482422,21.38999938964844,20.690000534057614,20.75,6532900.0,-0.0104563313274747,-6.368462264340153,-0.15909071205014608,28.756961464503206,36.9685339392911,0.6237255691489985,1.336379687258173,5.250458831867846,9.392138743913897,44.608173241113846,0.6999988555908274,-0.9395576382384192,-1.1660003662109375,-2.646887599562749,0.3148868671408742,-1.9064439828868416,-0.4255567495350334,1.3999996185302699,8.496683953326253,-28.20489903952597,0.7404436166759053,12,0.6350002288818324,1.755000114440918,6.100001335144043,8.150001525878906,3.120000839233395,3,0.14169072075792655,-2.181813452860361,21.040000915527344,-1.0273978329427393,21.21999931335449,-2.5217438176902793,21.6200008392334,0.14169072075792655
7994,2018-12-21,20.8700008392334,21.32999992370605,20.649999618530273,20.690000534057614,10352800.0,0.0024015919856910095,-4.2307286011913225,2.5714441416894243,31.06798489677179,37.01749556155908,0.5027476013403387,1.2189213758108366,4.951450855829215,9.21807120072748,43.33569710446095,0.6800003051757777,-0.938940424755625,-1.0334992408752441,-2.571854558283679,0.5048560765331906,-1.8026768995794598,-0.2643215821710285,1.3499984741210902,14.01281932909913,-19.621813960987737,0.7691776587042168,12,0.5649986267089844,1.3549985885620117,6.050000190734863,8.100000381469727,2.6999988555908203,4,0.10110199416170396,-6.368462264340153,20.81999969482422,-2.181813452860361,21.040000915527344,-1.0273978329427393,21.21999931335449,0.10110199416170396
7995,2018-12-24,20.479999542236328,21.239999771118164,20.459999084472656,20.739999771118164,2644100.0,-0.018687172080219083,-4.199984741269145,-1.4444432670707128,22.896300791978277,35.87973697563481,0.8592631998314637,1.5315012589559913,5.1233992785629745,9.485428551878329,41.77787389205552,0.7800006866455078,-0.8998489658183537,-1.324500560760498,-2.963607754997412,0.3146066334764157,-2.144054157878955,-0.5049469636420412,1.6457997894287075,1.1363894978797027,-25.651861326736526,0.8195535971184573,12,0.8599996566772461,1.6499996185302734,5.914999961853027,8.04000091552735,3.870000839233402,0,0.12500006984919465,-4.2307286011913225,20.8700008392334,-6.368462264340153,20.81999969482422,-2.181813452860361,21.040000915527344,0.12500006984919465
7996,2018-12-26,21.520000457763672,21.520000457763672,20.09000015258789,20.600000381469727,4106300.0,0.05078129583853408,2.1086960578009517,-3.538458716942376,43.8492227183174,36.1767083869433,-0.1616840907984738,0.4234246223540694,3.866809390143125,8.332855327846907,40.83791157529596,1.4300003051757812,-0.854205645195993,-0.2274996757507317,-1.819967087792385,1.3649677362909216,-1.0237333817715601,0.5687340302700967,0.47253485412597485,67.13619101432494,36.08375432142725,0.796233706020827,12,-0.36500072479248047,0.4249992370605469,4.667499542236328,7.000000000000007,3.0599994659423793,2,0.09154271707479378,-4.199984741269145,20.479999542236328,-4.2307286011913225,20.8700008392334,-6.368462264340153,20.81999969482422,0.09154271707479378
7997,2018-12-27,21.479999542236328,21.489999771118164,20.40999984741211,21.049999237060547,6581000.0,-0.001858778563032626,3.7999915229093375,0.46739159730068724,50.11338113664864,36.722029887343915,-0.15175044753622657,0.41375619222598914,3.690448985670592,8.259866465129143,39.790078201251625,1.1100006103515625,-0.7480767905034114,-0.2225006103515632,-1.790387271041915,1.3453860503387887,-1.0064439406967374,0.561442719993611,0.32228225372314157,97.2027337768696,61.689332881494316,0.7839433303451756,12,-0.3249998092651367,0.3400001525878906,4.55750036239624,7.040000915527351,3.5500011444091832,3,0.06983240372284616,2.1086960578009517,21.520000457763672,-4.199984741269145,20.479999542236328,-4.2307286011913225,20.8700008392334,0.06983240372284616
7998,2018-12-28,21.440000534057614,22.1200008392334,21.149999618530273,21.6299991607666,4525200.0,-0.0018621512584329203,-1.5194821923101693,-0.4418569578254549,47.41785088577451,37.431766867130925,-0.22824683267661783,0.353754246535388,3.5043253042913065,8.169209509230516,38.70696830032042,0.970001220703125,-0.6640349299219324,-0.1874996185302784,-1.645816933957235,1.2708176968966782,-0.9166582762437585,0.5416590391832017,-1.350000381469723,66.50245935140755,28.361235834619507,0.7291586577134791,12,-0.28500080108642223,0.3799991607666051,4.597499370574955,7.079999923706065,3.439998626708988,4,0.08022384657231063,3.7999915229093375,21.479999542236328,2.1086960578009517,21.520000457763672,-4.199984741269145,20.479999542236328,0.08022384657231063
7999,2018-12-31,21.5,21.57999992370605,21.01000022888184,21.56999969482422,3802100.0,0.002798482483574505,11.666638409698633,0.36842210934205344,52.92619975985874,38.78864444847622,-0.31336133991985093,0.17597550831321485,3.215850059270778,7.973105745874374,38.161391573380335,0.5699996948242116,-0.6517261104743,-0.04700012207031179,-1.327675782363972,1.2336755382233484,-0.6873379522171419,0.5933377080765183,-1.3693998336792,69.4580970680397,27.284288893623852,0.6403378301468294,12,-0.3450002670288086,0.31999969482421875,4.092499732971191,6.695000648498539,2.889999389648441,0,0.11348839693291235,-1.5194821923101693,21.440000534057614,3.7999915229093375,21.479999542236328,2.1086960578009517,21.520000457763672,0.11348839693291235
8000,2019-01-02,21.049999237060547,21.6299991607666,20.84000015258789,21.190000534057614,7150000.0,-0.020930268043695466,-1.821427719932834,2.0000272479563526,47.24768996691891,39.60948220922171,0.05283825015380472,0.5128682792795303,3.438073892318286,8.285079467596315,37.436007032473206,0.7899990081787109,-0.7108229525020988,-0.4085008621215813,-1.556538554889059,0.7395368306458963,-0.9825197085053183,0.1655179842621557,-0.8796110572814939,47.29057929822748,1.9959482897217171,0.5740188463837382,1,0.10500049591064453,0.7700004577636719,4.442500591278076,7.145001411437992,3.560001373291012,2,0.11971499045600775,11.666638409698633,21.5,-1.5194821923101693,21.440000534057614,3.7999915229093375,21.479999542236328,0.11971499045600775
8001,2019-01-03,20.90999984741211,21.350000381469727,20.540000915527344,21.09000015258789,6672900.0,-0.006650802599648342,1.314281666039967,1.2857045544338959,42.1801059255195,40.71729972736566,0.16119075377810788,0.4938944163163512,3.3607369523073203,8.290903982191764,37.35306731032739,0.8099994659423828,-0.7028081224297793,-0.4315002441406257,-1.2364919969491872,0.3734915086679358,-0.8339961205449065,-0.02900436773634496,-0.7006194144439704,29.239749122452825,-14.698976080573242,0.40249587640428064,1,0.19500064849853516,0.9099998474121094,4.157500267028809,7.170001029968265,3.9099998474121094,3,0.16451461306363258,-1.821427719932834,21.049999237060547,11.666638409698633,21.5,-1.5194821923101693,21.440000534057614,0.16451461306363258
8002,2019-01-04,21.959999084472656,22.1200008392334,21.270000457763672,21.34000015258789,5040400.0,0.05021517191404956,-1.2368480492297809,-3.444432670707413,49.27233311404788,42.99678546620396,-0.832085416797586,-0.6011001354504586,2.099509592691792,7.110195993451967,36.513800894254146,1.210000991821289,-0.6817140289250432,0.6274990081787095,-0.1431979490745121,1.3981959654319311,0.2421505295520987,1.0128474868053203,-1.7124062433792133,89.87330617172175,48.638045900637636,0.3853484786266099,1,-0.8549985885620117,-0.1399993896484375,2.7925004959106445,6.120001792907718,2.780000686645508,4,0.1193078756130701,1.314281666039967,20.90999984741211,-1.821427719932834,21.049999237060547,11.666638409698633,21.5,0.1193078756130701
8003,2019-01-07,22.54999923706055,22.75,21.81999969482422,21.940000534057614,4740000.0,0.026867039033943607,-1.1882350301248752,0.983870570790455,61.41076424475778,46.368205393757954,-1.2861281200096961,-1.165812670902131,1.3365662166562764,6.401650250976452,34.86061443532862,0.9300003051757812,-0.6063272171605938,1.163499164581303,0.22021780072628871,2.1067805284363175,0.6918584826537959,1.6351398465088103,-2.2649582360043077,90.95018797316953,48.409749087751266,0.4716406819275075,1,-1.1299991607666051,-0.7299995422363317,1.735000610351559,5.530001640319824,2.579999923706051,0,0.10997789505505251,-1.2368480492297809,21.959999084472656,1.314281666039967,20.90999984741211,-1.821427719932834,21.049999237060547,0.10997789505505251
8004,2019-01-08,23.209999084472656,23.270000457763672,22.63999938964844,22.82999992370605,4959100.0,0.02926828690652039,1.5199946594441864,0.6229507684129874,64.97172563938344,51.04325259902519,-1.7648894667864923,-1.7958085618562656,0.5557611821202499,5.628772918679552,33.61150004955438,0.7200012207031214,-0.44660891927115287,1.7459990501403801,0.5015016574265339,2.9904964428542264,1.123750353783457,2.3682477464973033,-2.826359723458662,97.80214712996383,55.09619985751857,0.6222486963569238,1,-1.529998779296875,-1.3899993896484375,0.8800005912780762,4.870001792907718,2.430000305175785,1,0.07195175106280649,-1.1882350301248752,22.54999923706055,-1.2368480492297809,21.959999084472656,1.314281666039967,20.90999984741211,0.07195175106280649
8005,2019-01-09,23.170000076293945,23.78000068664551,23.170000076293945,23.5,5217000.0,-0.0017233524238038367,-2.6969742507875254,-0.8684227697774841,69.6969743675503,53.91522500449551,-1.4563352283997766,-1.692967280320417,0.4668414074867613,5.588366263863286,32.03315555283987,0.610000610351566,-0.23266098593480677,1.6110000610351562,0.15649882677659477,3.0655012952937177,0.8837494439058773,2.338250678164435,-2.6131790494749687,81.17281933816166,33.55623879523243,0.7272506171292801,1,-1.0749998092651367,-1.234999656677246,0.9074997901916504,4.910000801086429,2.659999847412106,2,0.052654264537647544,1.5199946594441864,23.209999084472656,-1.1882350301248752,22.54999923706055,-1.2368480492297809,21.959999084472656,0.052654264537647544
8006,2019-01-10,23.35000038146973,23.770000457763672,22.93000030517578,23.020000457763672,5316500.0,0.007768679524517985,-2.2941167670829175,-1.0000000000000107,73.33331535160508,56.49521769504623,-1.5080374157575562,-1.8031742958938572,0.1634810734794776,5.331863131411563,30.41849651643731,0.8400001525878906,-0.02209106814662931,1.6880003929138212,0.03543507302887505,3.3405657127987674,0.8617177329713499,2.5142830528562925,-2.5353249818646297,82.86851530020223,29.92699832311996,0.8262826599424729,1,-1.1899995803833043,-1.414999961853031,0.4124994277954066,4.7300004959106445,2.7399997711181605,3,0.05396146502343302,-2.6969742507875254,23.170000076293945,1.5199946594441864,23.209999084472656,-1.1882350301248752,22.54999923706055,0.05396146502343302
8007,2019-01-11,23.10000038146973,23.25,22.70000076293945,23.13999938964844,4876100.0,-0.010706637940717023,3.230759637604222,-0.12120914371586149,72.8915664957841,59.32563054060286,-1.1220719165870285,-1.5100968100974406,0.3094958202459459,5.512231164418324,29.16074579813655,0.6499996185302805,0.2832708378466826,1.361500358581548,-0.4104716988925219,3.1334724160556178,0.47551432984451125,2.2474863873185846,-2.048098958901395,65.30612443497265,6.464103693415915,0.8859860287370356,1,-0.9399995803833043,-1.164999961853031,0.6099996566772425,4.9800004959106445,3.479999542236321,4,0.07445884350435894,-2.2941167670829175,23.35000038146973,-2.6969742507875254,23.170000076293945,1.5199946594441864,23.209999084472656,0.07445884350435894
8008,2019-01-14,23.239999771118164,23.36000061035156,22.690000534057614,22.86000061035156,4804100.0,0.006060579538376798,1.1612876431663424,-9.500214582041956,73.37277193827259,61.59747189375995,-1.095045842615452,-1.6388214161350732,0.04339462224587365,5.286739861648549,27.630299824411487,0.6700000762939453,0.3985280694379014,1.4409997940063484,-0.4514103978122428,3.3334099858249395,0.4947946980970528,2.387204889915644,-1.9698504074236567,52.631552529827076,-11.390266334305977,0.9462050959092952,1,-1.0799989700317383,-1.3049993515014648,0.43000030517578125,4.840001106262211,3.030000686645508,0,0.0645438904807627,3.230759637604222,23.10000038146973,-2.2941167670829175,23.35000038146973,-2.6969742507875254,23.170000076293945,0.0645438904807627
8009,2019-01-15,23.020000457763672,23.649999618530273,22.95000076293945,23.36000061035156,3370700.0,-0.009466407724663561,-1.916664679843251,-0.8947392196918946,75.91838879568391,64.78310509695606,-0.7115914224845525,-1.3651635412265577,0.15051137507698087,5.414629202758832,26.11523741399231,0.6999988555908239,0.48266527140788895,1.142500495910646,-0.8179814189117103,3.102982410733002,0.1622595384994696,2.1227414533218223,-1.5490629882330857,30.275218120159575,-39.9785517077715,0.9802409574111774,1,-0.8599996566772461,-1.0850000381469727,0.3399991989135742,4.7500000000000036,3.3299999237060582,1,0.09165936842070366,1.1612876431663424,23.239999771118164,3.230759637604222,23.10000038146973,-2.2941167670829175,23.35000038146973,0.09165936842070366
8010,2019-01-16,23.149999618530273,23.28000068664551,22.78000068664551,22.93000030517578,4029200.0,0.0056472266803435645,1.08332704175091,-0.6470565135926646,70.42607534656175,67.92154614373852,-0.5725932425066773,-1.4489503559161,-0.06739676469824474,5.188668452998467,24.459457052469148,0.5,0.5980830008738707,1.1959997177124038,-0.8401203863866442,3.2321198218114517,0.17793966566287978,2.2140597697619278,-1.494337091630495,42.59251083038566,-26.896663369053186,1.018060052049523,1,-0.6249990463256836,-1.2149991989135742,0.21000003814697266,4.620000839233402,3.6000003814697266,2,0.10755938713385826,-1.916664679843251,23.020000457763672,1.1612876431663424,23.239999771118164,3.230759637604222,23.10000038146973,0.10755938713385826
8011,2019-01-17,23.649999618530273,23.709999084472656,22.770000457763672,22.90999984741211,3884300.0,0.021598272494129045,1.1860466147837485,3.363645821592988,74.3820505006474,70.71151474224959,-0.7186212556384,-1.8525476626200685,-0.6571110283709274,4.597993205221474,22.745267768207945,0.9399986267089844,0.7059688710487002,1.5744997024536147,-0.564604499035191,3.7136039039424205,0.5049476017092118,2.6440518031980176,-1.8243900388508365,94.11769105770114,26.971905285108306,1.0695521007444029,1,-0.8499994277954102,-1.7149991989135742,-0.3899993896484375,4.020001411437992,3.1000003814697266,3,0.09217760424265298,1.08332704175091,23.149999618530273,-1.916664679843251,23.020000457763672,1.1612876431663424,23.239999771118164,0.09217760424265298
8012,2019-01-18,24.1200008392334,24.36000061035156,23.729999542236328,23.979999542236328,4566700.0,0.019873202041613025,1.0322587591791148,0.18919100040466733,77.4590349748527,72.49465593448237,-0.9498963251799601,-2.1923762225626717,-1.2383603718634433,4.031624699405917,21.755574114549226,0.7100009918212855,0.905815636024677,1.8905009269714341,-0.37448649467724593,4.155488348620114,0.7580072161470959,3.0229946377957724,-2.138039970996676,85.62875687701963,17.641443745885667,1.1324937108243396,1,-0.6200008392333984,-1.8950004577636719,-0.8800010681152344,3.5299997329711985,2.549999237060547,4,0.08167492723093561,1.1860466147837485,23.649999618530273,1.08332704175091,23.149999618530273,-1.916664679843251,23.020000457763672,0.08167492723093561
8013,2019-01-22,23.770000457763672,24.020000457763672,23.489999771118164,23.8700008392334,5088900.0,-0.014510794746757205,1.6500059604701618,-0.7142818217735453,71.95359053895714,73.27041870110168,-0.45666243634206083,-1.69704590835903,-1.0159625818172557,4.274260646546605,20.513917653777288,0.6300010681152344,1.157838161400285,1.393000507354735,-0.8697236979361307,3.6557247126456005,0.2616384047093021,2.5243626100001677,-1.550235615315465,62.89307572533237,-4.705440734124473,1.1313621026454328,1,-0.24499988555908558,-1.5450000762939453,-0.5300006866455078,3.880000114440925,2.6099987030029297,1,0.11821621421233863,1.0322587591791148,24.1200008392334,1.1860466147837485,23.649999618530273,1.08332704175091,23.149999618530273,0.11821621421233863
8014,2019-01-23,22.979999542236328,23.899999618530273,22.940000534057614,23.76000022888184,4654900.0,-0.033235208258875604,-1.2325593774049715,7.799977111903753,67.51361971956774,73.0278237402147,0.33221835390245147,-0.7809013611185911,-0.36182883538968724,4.949137579629479,18.940581148014633,0.9599990844726598,1.295259654630609,0.4974996566772454,-1.6638635291054733,2.658862842459964,-0.583181936214114,1.5781812495686047,-0.5462111229977857,13.207488321989239,-54.60689314254001,1.080681592891359,1,0.5450010299682582,-0.7549991607666016,0.26000022888183594,4.455000877380371,4.120000839233402,2,0.14316801484179553,1.6500059604701618,23.770000457763672,1.0322587591791148,24.1200008392334,1.1860466147837485,23.649999618530273,0.14316801484179553
8015,2019-01-24,23.040000915527344,23.36000061035156,22.790000915527344,22.84000015258789,4706600.0,0.0026110258697236155,-2.8000076294139102,-0.2564110088153652,69.6132684015225,72.61448519020553,0.2814330384479078,-0.6738277365701748,-0.5501300915482936,4.763771747362441,17.08338814339992,0.5699996948242152,1.3269996325837852,0.4295009613037095,-1.5259341536038882,2.384936076211307,-0.5482165961500911,1.4072185187575101,-0.413591277177499,16.98115923600502,-53.41122153069569,0.9777175574537988,1,0.48499965667724254,-0.8150005340576172,0.1999988555908203,4.114998817443848,4.049999237060547,3,0.1436631655561993,-1.2325593774049715,22.979999542236328,1.6500059604701618,23.770000457763672,1.0322587591791148,24.1200008392334,0.1436631655561993
8016,2019-01-25,23.489999771118164,23.65999984741211,22.979999542236328,23.309999465942386,6687200.0,0.019531199553362466,1.6153834867769505,0.8999980926586254,65.83851667508455,71.83081298790557,-0.16384894088842472,-1.021020151993337,-1.0858700548571143,4.1900717797238585,14.983663951290161,0.6800003051757812,1.2924805052678394,0.7809998512268059,-1.1413335298123108,2.7033332322659227,-0.18016683929275246,1.7421665417463643,-0.6999988555908203,44.585923035430625,-22.37800734549505,0.9611666905195588,1,0.03500080108642223,-1.2649993896484375,-0.39499998092651367,3.410000801086433,3.620000839233395,4,0.1387824717176085,-2.8000076294139102,23.040000915527344,-1.2325593774049715,22.979999542236328,1.6500059604701618,23.770000457763672,0.1387824717176085
8017,2019-01-28,22.979999542236328,23.28000068664551,22.6200008392334,23.28000068664551,4181100.0,-0.02171137649430288,3.399982198147255,-1.6666701987878287,54.52631900185029,69.73676266163645,0.3658076485181141,-0.4141136260139362,-0.6090200373035586,4.588276225394907,12.61848569154021,0.8699989318847656,1.2250205116871697,0.1959996223449707,-1.6395261505665708,2.031525395256512,-0.7217632641107983,1.1137625088007397,1.3800010681152308,25.714200078201316,-36.63698177799952,0.9177628864557701,1,0.5100011825561523,-0.7549991607666016,-0.27250003814697266,3.920001029968269,3.3299999237060582,0,0.16405572379732036,1.6153834867769505,23.489999771118164,-2.8000076294139102,23.040000915527344,-1.2325593774049715,22.979999542236328,0.16405572379732036
8018,2019-01-29,23.15999984741211,23.36000061035156,23.020000457763672,23.209999084472656,3365200.0,0.007832911608416149,-1.0606193718427195,0.16666348776440323,49.414528902805635,66.79188934020553,0.1936280163577706,-0.4834349020618376,-0.8259204825370112,4.305812477312834,11.120305996390995,0.3800010681152308,1.1225431468955058,0.28999996185302734,-1.4384375627907247,2.0184374864967793,-0.5742188004688487,1.1542187241749033,1.165200767517085,42.18746274706149,-15.031710152966397,0.8642187623218754,1,0.3300008773803711,-0.9349994659423828,-0.7625002861022949,3.7400007247924876,2.889999389648441,1,0.1515544150262178,3.399982198147255,22.979999542236328,1.6153834867769505,23.489999771118164,-2.8000076294139102,23.040000915527344,0.1515544150262178
8019,2019-01-30,23.940000534057614,24.15999984741211,23.18000030517578,23.28000068664551,4274900.0,0.03367878634648003,-1.2790670853959298,-13.200198367284514,57.68463203034698,65.37617341618166,-0.49410729455604496,-1.1291566569174876,-1.6135637976491068,3.438180476022101,9.73390496251906,1.0,1.0573058979180168,0.94800062179565,-0.7165479267606436,2.6125491703519437,0.11572634751750499,1.780274896073795,0.3510960853576641,85.71432110111037,30.22285304976115,0.8322742742781463,1,-0.44999980926513317,-1.715000152587887,-1.925000667572018,2.9000005722045934,1.7899990081787145,2,0.10192141070497418,-1.0606193718427195,23.15999984741211,3.399982198147255,22.979999542236328,1.6153834867769505,23.489999771118164,0.10192141070497418
8020,2019-01-31,23.56999969482422,24.959999084472656,23.440000534057614,24.06999969482422,9064600.0,-0.015455339639906196,-3.0000050193495644,-0.7575759327226045,52.115376926742044,62.90209857463662,-0.06511127390701432,-0.5909837895220846,-1.2598535675805351,3.7283664793702727,8.390477164528292,1.5199985504150426,0.9662041260629266,0.4519997596740737,-0.9552091909334166,1.859208710281564,-0.25160471562967146,1.1556042349778188,-0.9499988555908203,40.59827213646845,-10.958014467131704,0.7036044753037447,1,0.2200002670288086,-1.0450000762939453,-1.7400002479553223,3.25000095367432,2.9300003051757812,3,0.14976668359570122,-1.2790670853959298,23.940000534057614,-1.0606193718427195,23.15999984741211,3.399982198147255,22.979999542236328,0.14976668359570122
8021,2019-02-01,24.35000038146973,24.59000015258789,23.3799991607666,23.520000457763672,4559400.0,0.033092944282760994,-1.1801770221715888,-1.6599998474121165,60.907497972819144,61.063038907744,-0.8217951923060625,-1.1595026540743412,-2.050318482153198,2.865410447979446,6.697937819897315,1.210000991821289,0.8999537009755016,1.0600004196167028,-0.01184073360331439,2.13184157283672,0.524079843006696,1.5959209962267096,-1.6831995773315462,73.93165981025957,23.118484513027184,0.5359205766100084,2,-0.5600004196167028,-1.8250007629394567,-2.6150012016296422,2.22499847412109,2.4699993133544886,4,0.11252565618862542,-3.0000050193495644,23.56999969482422,-1.2790670853959298,23.940000534057614,-1.0606193718427195,23.15999984741211,0.11252565618862542
8022,2019-02-04,24.57999992370605,25.01000022888184,23.959999084472656,24.270000457763672,6067000.0,0.009445566268300842,-1.2580616051633726,0.37349336679236195,61.51202186043066,59.90286461012995,-1.0948131663883736,-1.2470933414630672,-2.2763973293907505,2.5448075685684977,6.1820052334743485,1.0500011444091832,0.8893680002270266,1.1589999198913539,0.1321002658878001,2.1858995738949076,0.6455500928895788,1.672449746893129,-1.8673351539611787,78.39194197825591,26.660027189403706,0.5134498270017767,2,-0.764999389648434,-1.8699998855590785,-3.030000209808346,1.3950004577636754,2.670000076293949,0,0.10292923899505224,-1.1801770221715888,24.35000038146973,-3.0000050193495644,23.56999969482422,-1.2790670853959298,23.940000534057614,0.10292923899505224
8023,2019-02-05,25.03000068664551,25.20000076293945,24.54999923706055,24.559999465942386,6189200.0,0.018307598223605392,-1.6530583646682102,1.5161355819576987,66.61155852324052,59.80263558831581,-1.5056188542718587,-1.5829299430260413,-2.698147134544758,1.995362062243867,6.502435499384843,0.6500015258788991,0.8213099028769371,1.485000610351566,0.31235589148280596,2.657645329220326,0.898678250917186,2.071322969785946,-2.225442498535159,91.58415654607602,35.603976755669656,0.5863223594343803,2,-1.1199998855590856,-2.159999847412113,-3.5425009727478063,0.6449995040893519,2.679998397827145,1,0.051138583467151166,-1.2580616051633726,24.57999992370605,-1.1801770221715888,24.35000038146973,-3.0000050193495644,23.56999969482422,0.051138583467151166
8024,2019-02-06,24.8799991607666,25.3700008392334,24.86000061035156,25.020000457763672,4800900.0,-0.00599286942724464,-4.666719649044543,-0.2978743263424453,64.25039089601914,59.20676030992655,-1.182066181469576,-1.3717306501000586,-2.5246013991636502,2.0470707468361944,7.492558672261445,0.5100002288818395,0.6800435355849501,1.2514990806579576,-0.051312143100041396,2.5543103044159565,0.6000934687789581,1.902904692536957,-1.9317144181665036,75.37682084548189,16.971890411350877,0.651405611879,2,-0.8849983215332031,-1.9249982833862305,-3.3924994468688965,0.7950010299682617,2.9700012207031286,2,0.047025728125382305,-1.6530583646682102,25.03000068664551,-1.2580616051633726,24.57999992370605,-1.1801770221715888,24.35000038146973,0.047025728125382305
8025,2019-02-07,24.38999938964844,25.040000915527344,23.86000061035156,24.690000534057614,5052300.0,-0.019694525226947923,1.3599961090162176,2.142845465320585,56.10560152386279,58.12532529312414,-0.5368903963172222,-0.8281025100137249,-2.0143315085597315,2.4368465652664817,7.866585251204539,1.1800003051757848,0.5738871013122306,0.7004993438720746,-0.6259518123111221,2.026950500055271,0.03727376578047625,1.363724921963673,-1.2479773593176802,50.75373753754808,-3.0043161012333073,0.6632255780915989,2,-0.3949985504150426,-1.43499851226807,-2.902499675750736,1.2850008010864222,3.79000091552734,3,0.05494055703652889,-4.666719649044543,24.8799991607666,-1.6530583646682102,25.03000068664551,-1.2580616051633726,24.57999992370605,0.05494055703652889
8026,2019-02-08,24.61000061035156,24.690000534057614,24.18000030517578,24.28000068664551,4403700.0,0.009020140475956229,1.081634559616366,-1.0999955495368363,54.21686035040673,58.090940998519294,-0.6496272196878792,-1.0001456827546598,-2.217535859233351,2.128379530995101,8.527408053578023,0.5100002288818324,0.5548803079376157,0.8575005531311,-0.5197718405012495,2.2347729467634494,0.16886435631492347,1.5461367499472765,-1.2897402753085885,49.6688666435089,-0.05537148112100709,0.6886361968161755,2,-0.4149999618530238,-1.6549997329711879,-3.122500896453854,1.0649995803833043,3.20999908447266,4,0.0767980228677223,1.3599961090162176,24.38999938964844,-4.666719649044543,24.8799991607666,-1.6530583646682102,25.03000068664551,0.0767980228677223
8027,2019-02-11,24.81999969482422,24.940000534057614,24.32999992370605,24.420000076293945,3831100.0,0.008533079206195948,-1.103450657213206,1.2121203363870445,59.25924306257309,59.184798127382344,-0.6382980951323418,-1.1327568099537828,-2.3989249108502975,1.8294392692647676,9.262353157504302,0.6100006103515625,0.5309009181879887,0.9814996719360352,-0.4383636415206311,2.4013629853927014,0.271568015207702,1.6914313286643683,-1.3357601194460145,63.5760886727509,14.876603065990068,0.7099316567283332,2,-0.5449991226196289,-1.4999990463256836,-3.357499599456787,0.8550004959106445,3.4300003051757812,0,0.08058017826716846,1.081634559616366,24.61000061035156,1.3599961090162176,24.38999938964844,-4.666719649044543,24.8799991607666,0.08058017826716846
8028,2019-02-12,24.739999771118164,25.29999923706055,24.57999992370605,25.1200008392334,6388400.0,-0.00322320405679688,-1.05713865319535,-0.9500035762820971,67.74192059823011,60.30227463492491,-0.3471077514443408,-0.9851267277959543,-2.3087079635785983,1.8089109062247815,10.285326834339658,0.7199993133544993,0.5143060372368993,0.8264997482299812,-0.6184956392669747,2.271495135726937,0.10400205448150501,1.5489974419784573,-1.1048992946315437,58.27808128335501,4.878871382043954,0.7224976937484772,2,-0.36499977111816406,-1.1449995040893555,-3.2774996757507324,0.9099998474121094,3.719999313354492,1,0.10145514357732721,-1.103450657213206,24.81999969482422,1.081634559616366,24.61000061035156,1.3599961090162176,24.38999938964844,0.10145514357732721
8029,2019-02-13,25.1299991607666,25.56999969482422,24.709999084472656,24.76000022888184,4004400.0,0.015763920503496953,-2.6595675605480165,-0.9736786628519708,69.75422618114035,62.2621467743025,-0.6152547376698649,-1.2742781713391338,-2.689228298833072,1.309730859080151,11.170795734163057,0.8600006103515625,0.6231838490452475,1.110999202728273,-0.367049253511297,2.589047658967843,0.37197497460848794,1.8500234308480579,-1.3561066552602377,74.26896084021546,15.59130005590606,0.7390242281197857,2,-0.6549997329711914,-1.034998893737793,-3.5099992752075195,-0.08499908447265625,2.030000686645508,2,0.10266613648495437,-1.05713865319535,24.739999771118164,-1.103450657213206,24.81999969482422,1.081634559616366,24.61000061035156,0.10266613648495437
8030,2019-02-14,25.63999938964844,25.75,24.979999542236328,25.0,6223600.0,0.02029447854809563,-1.2647062123439061,1.7297330735207959,70.09343861889533,63.28280684608874,-0.8948494376263447,-1.6739957762046593,-3.1742787619022224,0.6989537040941478,12.368310618151371,0.7700004577636719,0.776830610938557,1.4964994430542014,-0.08892442584909688,3.0819233119574996,0.7037875086025522,2.2892113775058505,-1.6864961652102899,92.99359033545068,31.18949749791841,0.7927119344516482,2,-0.8349990844726598,-1.4549989700317418,-3.889999389648441,-0.9849996566772496,1.7900009155273402,3,0.08619348847229413,-2.6595675605480165,25.1299991607666,-1.05713865319535,24.739999771118164,-1.103450657213206,24.81999969482422,0.08619348847229413
8031,2019-02-15,25.82999992370605,26.03000068664551,25.68000030517578,25.88999938964844,4119200.0,0.007410317417336554,1.0588132997492192,-0.09374925494124034,78.32999832016964,65.15147089717085,-0.9530585536244622,-1.783756336231182,-3.350469613128915,0.4012323960908333,13.227900385638037,0.3900012969970703,0.8396451596519121,1.5774999618530252,-0.15774287217033844,3.312742795876389,0.7098785448413416,2.445121378864709,-1.6609170862004774,88.23525451873091,20.96276969956058,0.867621417011682,2,-0.884999275207516,-1.504999160766598,-3.8149995803832972,-1.1999998092651332,1.8500003814697301,4,0.09097949626058521,-1.2647062123439061,25.63999938964844,-2.6595675605480165,25.1299991607666,-1.05713865319535,24.739999771118164,0.09097949626058521
8032,2019-02-19,26.09000015258789,26.13999938964844,25.54999923706055,25.690000534057614,2939700.0,0.010065823834680687,1.360009613073747,-6.666719649043998,78.66925408922506,66.49121484894691,-1.0910785068407556,-1.990664283781129,-3.5575700959633494,0.034887730188586374,13.391499565434174,0.5900001525878906,0.9840109703919673,1.7390002250671373,-0.17863964072263272,3.656640090856907,0.7801802921722505,2.697820157962024,-1.660388816202726,96.79491960400473,25.260883805315714,0.9588199328948853,2,-1.0900001525878906,-1.7100000381469727,-4.042499542236328,-1.9650001525878906,1.1900005340576207,1,0.06630891269139094,1.0588132997492192,25.82999992370605,-1.2647062123439061,25.63999938964844,-2.6595675605480165,25.1299991607666,0.06630891269139094
8033,2019-02-20,26.57999992370605,26.979999542236328,26.1299991607666,26.1299991607666,4672700.0,0.018781133317454568,-2.7777730682829653,1.125002980235062,77.38586584463434,67.95071206545971,-1.495339861282794,-2.3814502132563042,-3.9662861931185773,-0.5697461036633591,14.131095330873197,0.8899993896484375,1.0315630454011888,2.08850002288818,-0.04905654379062696,4.226056589566987,1.0197217395487783,3.1572783062275818,-1.8767264987987637,82.37887498382518,12.116464448044937,1.0687782833394033,2,-1.1599998474121058,-1.7799997329711879,-4.532499313354489,-2.5599994659423793,0.5799999237060582,2,0.0628291979340645,1.360009613073747,26.09000015258789,1.0588132997492192,25.82999992370605,-1.2647062123439061,25.63999938964844,0.0628291979340645
8034,2019-02-21,26.270000457763672,26.670000076293945,26.1200008392334,26.670000076293945,4052300.0,-0.011662884380443495,1.7499988079059676,-0.8888865341414897,78.36133982365853,70.42357187654812,-1.0811253629626805,-1.91027520611253,-3.5830546030429034,-0.3829355975609232,15.582037782006426,0.5499992370605469,1.0574916883702414,1.6140005111694329,-0.5400985900877657,3.7680996124266315,0.5369509605408318,2.691050061798034,-1.1569163317371576,64.50004577636719,-9.121637198594016,1.0770495506285998,2,-0.6900005340576172,-1.4700002670288086,-4.222499847412109,-2.3299999237060547,1.4499988555908168,3,0.08336500146735881,-2.7777730682829653,26.57999992370605,1.360009613073747,26.09000015258789,1.0588132997492192,25.82999992370605,0.08336500146735881
8035,2019-02-22,26.35000038146973,26.559999465942386,26.209999084472656,26.489999771118164,3507200.0,0.003045295862658337,1.5000136239781636,0.3499988079059587,74.63053354066743,72.69175778657709,-0.9542059408074373,-1.823052578400418,-3.5748101392014497,-0.5870696297009523,17.287814790834883,0.3500003814697301,1.0149482535686296,1.5285004615783713,-0.6113991296419421,3.6684000527986846,0.4585506659682146,2.598450257188528,-0.9008714805254492,55.94412403365483,-16.90972695530691,1.0699497956101567,2,-0.6950006484985387,-1.5500001907348668,-4.302499771118168,-2.409999847412113,1.4899997711181605,4,0.03074001723779851,1.7499988079059676,26.270000457763672,-2.7777730682829653,26.57999992370605,1.360009613073747,26.09000015258789,0.03074001723779851
8036,2019-02-25,26.75,26.920000076293945,26.18000030517578,26.26000022888184,3393000.0,0.015180250957854469,-1.2769237089442966,-3.500013623978265,75.65011031505517,74.51296525907512,-1.1384428038110315,-2.0725598924217934,-3.8807427047385374,-1.1101376123831983,18.851347652377456,0.7399997711181641,1.0148299924029018,1.7655000686645508,-0.44290009413863274,3.9739002314677343,0.6612999872629572,2.8697001500661443,-1.0253143836231509,83.91611935998459,11.276890515937154,1.104200081401592,2,-0.9700002670288086,-1.9499998092651367,-4.5199995040893555,-2.809999465942383,0.23999977111816406,0,0.02542057215610405,1.5000136239781636,26.35000038146973,1.7499988079059676,26.270000457763672,-2.7777730682829653,26.57999992370605,0.02542057215610405
8037,2019-02-26,26.75,27.09000015258789,26.440000534057614,26.78000068664551,4086700.0,0.0,1.0000000000000109,-0.06122591971227039,72.75130953588365,75.06956402992549,-0.9341136713459406,-1.871597145207346,-3.7937627714420863,-1.2208832779149077,20.983425797227362,0.649999618530277,1.1232245586071734,1.5770000457763658,-0.5531950075885739,3.7071950991413054,0.5119025190938977,2.642097572458834,-0.7993578769684433,64.94841306515075,-5.075703227746075,1.0650975266824694,2,-0.8500003814697266,-1.8949995040893555,-4.382499694824219,-2.809999465942383,-0.28000068664551137,1,0.0347663665486273,-1.2769237089442966,26.75,1.5000136239781636,26.35000038146973,1.7499988079059676,26.270000457763672,0.0347663665486273
8038,2019-02-27,26.670000076293945,26.88999938964844,26.53000068664551,26.79999923706055,2526600.0,-0.002990651353497409,1.3225762786948259,4.333206179667735,74.12400751012292,75.55509528870134,-0.6163705292773081,-1.5970348125424962,-3.6407486584198416,-1.2415625160054802,23.135088602041698,0.3599987030029297,1.2433097976624268,1.3215001106262214,-0.6851759543169287,3.3281761755693715,0.31816207815464637,2.3248381430977965,-0.4914863473511204,56.70099241189321,-12.123647772669713,1.0033380324715744,2,-0.6350002288818359,-1.8149995803833008,-3.807499885559082,-2.729999542236328,0.10000038146972656,2,0.02287216380227064,1.0000000000000109,26.75,-1.2769237089442966,26.75,1.5000136239781636,26.35000038146973,0.02287216380227064
8039,2019-02-28,26.3799991607666,26.79999923706055,26.15999984741211,26.76000022888184,4311600.0,-0.010873675091779056,1.7826115801170672,2.9231040098595362,78.34757323865063,76.47222135756303,-0.14573604329959267,-1.1751112303196365,-3.260900003358728,-1.0514364259763909,24.274250368639922,0.639999389648441,1.3189548594193603,0.9094992637634292,-1.0322577927734429,2.851256320300301,-0.06137926450500686,1.8803777920318652,0.7100009918212891,23.655832383077517,-45.49435258604331,0.9708785282684363,2,-0.05999946594238281,-1.524998664855957,-3.5049986839294434,-2.4399986267089844,0.4000015258789098,3,0.029567881404847007,1.3225762786948259,26.670000076293945,1.0000000000000109,26.75,-1.2769237089442966,26.75,0.029567881404847007
8040,2019-03-01,27.10000038146973,27.1299991607666,26.53000068664551,26.57999992370605,4128500.0,0.027293451236114707,1.0689673316101242,-1.3684184108819013,81.04737692013165,76.77415231311437,-0.7116994822097737,-1.7044837963768273,-3.8863149907293177,-1.8732491318768005,24.835199516874464,0.75,1.3868075372113928,1.4530004501342795,-0.40114556037748983,3.307146460646049,0.5259274448783948,2.380073455390164,-0.9400005340576207,96.90734015129058,24.248075848202646,0.9270730052558839,3,-0.7600011825561559,-2.22500038146973,-4.224999904632572,-3.159999847412113,-0.28000068664551137,4,0.022878189046399378,1.7826115801170672,26.3799991607666,1.3225762786948259,26.670000076293945,1.0000000000000109,26.75,0.022878189046399378
8041,2019-03-04,27.09000015258789,27.51000022888184,26.729999542236328,27.28000068664551,4308300.0,-0.0003690121306668681,1.4000035212610658,-0.36538532076440783,79.7900215164868,76.89868202725457,-0.563422126705845,-1.5585945776845591,-3.7669993511854827,-1.958966950689355,25.623356187270907,0.7800006866455114,1.4173502686572448,1.3060002326965332,-0.5495453476371566,3.161545813030223,0.3782274425296883,2.233773022863378,-0.9300003051757812,68.88889202855634,-4.716120335921701,0.9277727901668443,3,-0.27499961853027344,-2.0249996185302734,-4.214999675750732,-3.1499996185302734,-0.4099998474121094,0,0.027685492645829868,1.0689673316101242,27.10000038146973,1.7826115801170672,26.3799991607666,1.3225762786948259,26.670000076293945,0.027685492645829868
8042,2019-03-05,27.11000061035156,27.18000030517578,26.76000022888184,27.149999618530273,4287700.0,0.0007382967017723896,7.399969482538219,0.21052050394018443,81.59999511718996,77.36691861309407,-0.4732913926879547,-1.4538763521838192,-3.6693953701122695,-2.0753812278445523,26.083722922879016,0.42000007629394176,1.4153598945562038,1.1995006561279276,-0.6553990472108921,3.0544003594667473,0.2720508044585159,2.126950507797339,-0.8960007476806595,70.37040699982578,-4.959652940058049,0.9274498516694105,3,-0.29500007629394176,-2.0450000762939418,-4.235000133514401,-3.4100008010864222,-0.2399997711181605,1,-0.004426441775422729,1.4000035212610658,27.09000015258789,1.0689673316101242,27.10000038146973,1.7826115801170672,26.3799991607666,-0.004426441775422729
8043,2019-03-06,26.309999465942386,27.03000068664551,26.18000030517578,27.03000068664551,4412400.0,-0.029509447672373068,1.3611081676768633,18.000476848980327,64.182683490445,75.79151235384813,0.31780284101533596,-0.5829523815883597,-2.751568739299099,-1.389240399446006,26.0339200078615,0.9300003051757777,1.3406595794854326,0.3354995727539105,-1.4793805813742011,2.150379726882022,-0.5719405043101453,1.2429396498179663,1.2000007629394531,11.111079714434902,-61.69483772715379,0.9074400770640556,3,0.5250005722045863,-1.0449991226196325,-3.452498912811283,-2.8099994659423864,0.350000381469723,2,0.006081332218163649,7.399969482538219,27.11000061035156,1.4000035212610658,27.09000015258789,1.0689673316101242,27.10000038146973,0.006081332218163649
8044,2019-03-07,26.04999923706055,26.36000061035156,25.75,26.290000915527344,3988700.0,-0.00988218297831589,2.210520503940211,0.33333509939388306,55.24295989010562,73.63733750378572,0.6071638073917853,-0.2432773719922281,-2.375946876049376,-1.234431616208692,25.590217418800908,0.610000610351559,1.2348873833860914,0.01699934005737802,-1.7232260333992038,1.7572247135139598,-0.8531133466709129,0.8871120267856689,1.433400993347167,17.04540897992641,-51.00898130666474,0.8701126867282908,3,0.5800008773803675,-0.7049989700317418,-3.192498683929447,-3.1699991226196325,0.32999992370605113,3,0.027639203139737445,1.3611081676768633,26.309999465942386,7.399969482538219,27.11000061035156,1.4000035212610658,27.09000015258789,0.027639203139737445
8045,2019-03-08,25.729999542236328,25.790000915527344,25.21999931335449,25.63999938964844,3554700.0,-0.01228405774265695,4.428511743655917,-0.3749980131923932,48.76237238123345,70.64981106669441,0.9275045876742354,0.1921085593597418,-1.9290872725951296,-1.0024334629308527,26.21268818392385,0.8299999237060618,1.0978686110949134,-0.37000036239624023,-1.9386004215759982,1.1985996967835177,-1.1543003919861192,0.41429966719363875,1.6840646789550817,22.27074344921799,-41.44507921729973,0.7843000295898789,3,0.6350002288818359,-0.2849998474121094,-2.8724989891052246,-3.4549999237060547,0.22000122070312145,4,0.040808440073447416,2.210520503940211,26.04999923706055,1.3611081676768633,26.309999465942386,7.399969482538219,27.11000061035156,0.040808440073447416
8046,2019-03-11,26.5,26.78000068664551,26.03000068664551,26.07999992370605,4563000.0,0.02992617456132085,-1.8846234259745323,4.666659602424672,54.505489806800384,68.62249776346293,0.13221622387586507,-0.4522236599438152,-2.5941922400898676,-1.8598851229581186,27.23824631078211,1.0500011444091832,0.9941042864386311,0.3055001258850112,-1.1048900020449821,1.7158902538150045,-0.39969493807998546,1.0106951898500078,0.7824203267211942,65.30612443497265,5.536042908630392,0.7051950639649971,3,-0.13500022888183594,-1.0550003051757812,-3.3425002098083496,-3.9750003814697266,-0.6599998474121094,0,0.012075460182046083,4.428511743655917,25.729999542236328,2.210520503940211,26.04999923706055,1.3611081676768633,26.309999465942386,0.012075460182046083
8047,2019-03-12,26.81999969482422,26.90999984741211,26.56999969482422,26.649999618530273,3879400.0,0.012075460182046083,-1.0606074617807704,0.40476201288822145,52.73972155341687,66.2464659904956,-0.19758832252590253,-0.6479253327758698,-2.8021257560971478,-2.263808317949806,28.11083470842433,0.4099998474121094,0.9342570535254247,0.5254998207092285,-0.7518906747032439,1.802890316121701,-0.11319542699700946,1.1641950684154665,0.3386753710949719,88.39774406140589,30.18680576520002,0.6386952477062365,3,-0.4549999237060547,-1.1349992752075195,-3.6624999046325684,-4.295000076293945,-1.0399990081787074,1,-0.005219962387824184,-1.8846234259745323,26.5,4.428511743655917,25.729999542236328,2.210520503940211,26.04999923706055,-0.005219962387824184
8048,2019-03-13,27.25,27.3700008392334,26.959999084472656,27.07999992370605,3097600.0,0.01603282289592145,1.0,1.0000000000000209,60.888874572012526,64.30661058309137,-0.599731736433057,-0.9278104956364928,-3.111463194629799,-2.7784787666621718,28.828246904098165,0.5500011444091797,0.8428005613031644,0.8300001144409173,-0.2875352972017282,1.9475355260835627,0.27123240861959275,1.3887678202622418,-2.0300006866455114,94.41856957825448,35.47459866680083,0.5587677058213232,3,-0.8850002288818359,-1.5649995803833008,-3.987499713897705,-4.699999809265137,-1.6499996185302699,2,-0.013944923330884484,-1.0606074617807704,26.81999969482422,-1.8846234259745323,26.5,4.428511743655917,25.729999542236328,-0.013944923330884484
8049,2019-03-14,27.709999084472656,27.790000915527344,27.25,27.28000068664551,5624200.0,0.016880700347620348,-1.2040863990408757,2.5294012049949335,63.93440444443225,62.40516919690255,-0.9512659436321371,-1.2486299288141076,-3.4449006340352355,-3.3205343652017945,29.456579368261316,0.5400009155273438,0.788679833856996,1.16099920272827,0.07526571645964708,2.246732688996893,0.6181324595939586,1.7038659458625816,-2.446999740600589,96.88709022644,36.011942860322456,0.5428667431343116,3,-1.2049989700317383,-1.8849983215332031,-4.319998264312744,-5.064998626708984,-1.1099987030029261,3,-0.037892431315485475,1.0,27.25,-1.0606074617807704,26.81999969482422,-1.8846234259745323,26.5,-0.037892431315485475
8050,2019-03-15,27.85000038146973,28.03000068664551,27.559999465942386,27.559999465942386,9978700.0,0.005052374652568137,-2.2413774959880035,0.6744232466743312,61.90475404103606,60.4179172551858,-1.0881190163821195,-1.2802114259551125,-3.4395969426174595,-3.5373419411760345,30.020838167608865,0.470001220703125,0.7400234876726195,1.1905004501342802,0.046040393422998704,2.3349605068455617,0.6182704217786394,1.762730478489921,-2.485920974731453,90.99998474121094,31.674543269836292,0.5722300283556407,3,-1.2250003814697301,-1.904999732971195,-4.374999523162845,-5.119999885559086,-1.8800010681152415,4,-0.052782807919859454,-1.2040863990408757,27.709999084472656,1.0,27.25,-1.0606074617807704,26.81999969482422,-0.052782807919859454
8051,2019-03-18,28.18000030517578,28.40999984741211,28.01000022888184,28.01000022888184,4398000.0,0.011849189198777088,-3.7058757531220343,0.5862053089894907,64.44443416917511,58.51174381651747,-1.3938171996477102,-1.5021439704849513,-3.612948086594727,-3.9347060687256743,30.46497886720929,0.5599994659423793,0.7117812908079699,1.4030003547668457,0.1406530894891489,2.6653476200445425,0.7718267221279973,2.034173987405694,-2.6559656216430696,87.5000259150608,27.69260776177954,0.6311736326388491,3,-1.3650007247924805,-1.885000228881836,-4.7049994468688965,-5.449999809265137,-2.5699996948242223,0,-0.0791341205850431,-2.2413774959880035,27.85000038146973,-1.2040863990408757,27.709999084472656,1.0,27.25,-0.0791341205850431
8052,2019-03-19,27.81999969482422,28.61000061035156,27.65999984741211,28.459999084472656,4848400.0,-0.012775039263766108,1.0212729692877163,-3.7647006024975824,60.994249149079025,58.157473334143475,-1.0309246015503106,-1.0602503536636725,-3.1311019691235806,-3.645645288161017,30.940748380928895,0.9500007629394496,0.5904709608916754,0.9564997673034661,-0.34414442612887797,2.25714396073581,0.3061776705872923,1.60682186401964,-2.065087798181157,52.121200911827515,-7.745417472818424,0.6503220967161722,3,-0.904999732971195,-1.3499994277954137,-4.244998931884766,-5.089999198913574,-2.25,1,-0.07117180316161897,-3.7058757531220343,28.18000030517578,-2.2413774959880035,27.85000038146973,-1.2040863990408757,27.709999084472656,-0.07117180316161897
8053,2019-03-20,28.25,28.479999542236328,27.6299991607666,27.84000015258789,4939700.0,0.015456517249918589,-1.0481891717988785,-0.6406253725293851,67.41153834815228,59.50953760725977,-1.2927416247953616,-1.432150656961582,-3.4507683140259076,-4.127081642661942,30.697416635540964,0.8500003814697266,0.49076725015958544,1.3030000686645522,-0.12882048361366216,2.7348206209427666,0.5870897925254468,2.0189103448036576,-2.209579231986087,73.5293787656096,8.707157408339057,0.7159102761391064,3,-1.3350000381469762,-1.654999732971195,-4.4524993896484375,-5.5199995040893555,-2.670000076293949,2,-0.0874336040125483,1.0212729692877163,27.81999969482422,-3.7058757531220343,28.18000030517578,-2.2413774959880035,27.85000038146973,-0.0874336040125483
8054,2019-03-21,28.459999084472656,28.649999618530273,27.959999084472656,28.170000076293945,3163700.0,0.007433595910536495,1.0597028521975784,0.7073149173326883,63.99174895537393,61.201690559942044,-1.2571321297595333,-1.5490908928386062,-3.5669954062746676,-4.364026783018076,30.50994624543287,0.6900005340576172,0.38654092065986845,1.4034992218017592,-0.14086618335595347,2.947864626959472,0.6313165192229029,2.1756819243806156,-2.1626203322249786,82.56876078351766,20.90434534468242,0.7721827025788571,3,-1.1199989318847656,-1.7799997329711914,-4.474998950958252,-5.729998588562012,-2.4899997711181676,3,-0.10049187614216393,-1.0481891717988785,28.25,1.0212729692877163,27.81999969482422,-3.7058757531220343,28.18000030517578,-0.10049187614216393
8055,2019-03-22,27.15999984741211,28.31999969482422,27.149999618530273,28.270000457763672,4306300.0,-0.04567811942656763,-1.0707946378235316,-3.827601402234894,50.56910306875261,60.76431425571451,0.29842739100595495,-0.19531080039522664,-2.185107421490791,-3.1013613370257147,29.87588157137805,1.3099994659423828,0.386374375617212,0.06300001144409251,-1.4454200173305445,1.5714200402187295,-0.691210002943226,0.817210025831411,-0.580306591210519,0.6666819254557292,-57.60188246718502,0.7542100143873184,3,0.4499998092651367,-0.3450002670288086,-2.875,-4.329999923706055,-3.1399993896484375,4,-0.020618537153480054,1.0597028521975784,28.459999084472656,-1.0481891717988785,28.25,1.0212729692877163,27.81999969482422,-0.020618537153480054
8056,2019-03-25,27.43000030517578,27.46999931335449,26.88999938964844,26.95000076293945,2448300.0,0.009941106748179829,1.0714373297002733,-0.432431782253079,52.49999701976849,60.73767819642025,0.194694931729817,-0.4340070546492427,-2.374196169673361,-3.4044708300582975,28.77745995093543,0.5799999237060476,0.46833299885434343,0.2990004539489739,-1.2071401403004813,1.8051410481984291,-0.4540698431757555,1.0520707510737033,-0.6018702854947477,30.681866210347874,-24.979554275751585,0.7530702971247285,3,0.3399991989135742,-0.49500083923339844,-2.934999942779541,-4.510000228881836,-3.880001068115231,0,-0.053226430024712945,-1.0707946378235316,27.15999984741211,1.0597028521975784,28.459999084472656,-1.0481891717988785,28.25,-0.053226430024712945
8057,2019-03-26,27.68000030517578,28.11000061035156,27.34000015258789,27.68000030517578,2738100.0,0.009114108538774923,-1.2647062123438955,0.0,61.70940811878376,60.82884859050594,0.08885953632229615,-0.6437677022762465,-2.530651733800262,-3.6741675451631153,27.70589589231569,0.7700004577636683,0.6269264318472949,0.5025004386901841,-1.0115167453351432,2.0165176227155115,-0.25450815332247956,1.2595090307028478,-0.7900009155273402,44.88640981764221,-15.732435387331314,0.7570085920126635,3,0.08999919891357422,-0.7450008392333984,-3.044999599456787,-4.619999885559082,-4.159999847412109,1,-0.0747832251445879,1.0714373297002733,27.43000030517578,-1.0707946378235316,27.15999984741211,1.0597028521975784,28.459999084472656,-0.0747832251445879
8058,2019-03-27,27.28000068664551,27.8799991607666,27.11000061035156,27.690000534057614,2487800.0,-0.014450853111279582,-1.0533294677734275,-100.0,60.26712434544346,60.42137302395163,0.5515652651351672,-0.20630243407663684,-2.0443403155640567,-3.307088575809953,26.46451927437286,0.7699985504150426,0.7007080072971377,0.07200078964233825,-1.423432504588451,1.5674340838731275,-0.6757158574730582,0.8197174367577347,-0.3900012969970703,22.15916172038494,-42.155015697554106,0.7477166471153949,3,0.4899988174438441,-0.34500122070312855,-2.5900006294250524,-4.165000915527347,-3.15000152587891,2,-0.06268331923680615,-1.2647062123438955,27.68000030517578,1.0714373297002733,27.43000030517578,-1.0707946378235316,27.15999984741211,-0.06268331923680615
8059,2019-03-28,27.15999984741211,27.45000076293945,26.8700008392334,27.15999984741211,3084900.0,-0.004398857632439412,-1.000006577086733,-0.0,62.34887805752221,60.470720136894535,0.654133242861846,-0.026213709923894157,-1.8305502140199437,-3.211939131813182,25.732632511794503,0.5799999237060511,0.7666456164031281,-0.08700008392333913,-1.53132270680452,1.3573225389578418,-0.8091613953639296,0.6351612275172513,1.489999771118164,19.999947383444464,-47.582176704056224,0.72216131144059,3,0.6000003814697266,-0.22500038146972656,-2.049999713897705,-3.625,-3.2199993133544957,3,-0.05817378249568017,-1.0533294677734275,27.28000068664551,-1.2647062123438955,27.68000030517578,1.0714373297002733,27.43000030517578,-0.05817378249568017
8060,2019-03-29,27.71999931335449,27.81999969482422,27.31999969482422,27.479999542236328,7450800.0,0.020618537153480165,1.2727245141685488,100.0,60.931893638308566,60.08043785568715,0.08242132834998728,-0.5664236741742279,-2.2925103462024587,-3.7810121824387046,24.78590298618475,0.6599998474121094,0.7735972916976053,0.44199943542480113,-1.0155920782892274,1.8995909491388296,-0.2867963214322131,1.1707951922818154,0.8944003295898462,68.54827669481023,0.6502359868900953,0.7287957568570139,3,0.0400009155273473,-0.7849998474121058,-2.5299992561340297,-4.184999465942379,-4.510000228881832,4,-0.0631313146951239,-1.000006577086733,27.15999984741211,-1.0533294677734275,27.28000068664551,-1.2647062123438955,27.68000030517578,-0.0631313146951239
8061,2019-04-01,27.84000015258789,28.149999618530273,27.63999938964844,27.920000076293945,4567200.0,0.004329034711613167,-1.1249945362574125,-0.33333333333333826,59.47955627563665,59.91213864752688,-0.1015606435366685,-0.66125852269181,-2.3271750333068013,-3.912355015795864,23.568155005381243,0.5100002288818324,0.7267057600811988,0.5245002746582017,-0.9512045354351564,2.00020508475156,-0.2133521303884791,1.2623526797048825,0.7395115142822242,75.78126862646926,10.043537273321064,0.7378524050466791,4,-0.07999992370605469,-0.9050006866455078,-2.6125001907348633,-4.305000305175781,-4.889999389648441,0,-0.1372126319643403,1.2727245141685488,27.71999931335449,-1.000006577086733,27.15999984741211,-1.0533294677734275,27.28000068664551,-0.1372126319643403
8062,2019-04-02,26.989999771118164,27.93000030517578,26.84000015258789,27.86000061035156,5730000.0,-0.030531622730279095,1.158415654607568,10.875020861645522,47.75861915878708,57.72848095981964,0.6909875118904587,0.18897983778789396,-1.4151079940782338,-3.0912088723333078,21.910354167611064,1.0900001525878906,0.6618548260798676,-0.31950006484985494,-1.7996919173877934,1.1606917876880836,-1.0595959911188224,0.42059586141911254,1.555321679199217,11.450357227616673,-48.56675172957371,0.7400959262689691,4,0.755000114440918,-0.05500030517578125,-1.6999998092651367,-3.4549999237060547,-4.379999160766605,1,-0.12745463368764964,-1.1249945362574125,27.84000015258789,1.2727245141685488,27.71999931335449,-1.000006577086733,27.15999984741211,-0.12745463368764964
8063,2019-04-03,26.46999931335449,27.440000534057614,26.25,27.18000030517578,5338000.0,-0.019266412084972484,-1.069566832688975,0.816092306815374,39.41980172045375,54.99826460038407,1.0414627975136064,0.7605768535605826,-0.8265203645946251,-2.608329171370645,21.040029300644864,1.1900005340576136,0.5311119873686074,-0.8475005149841337,-2.306525262203781,0.6115242322355137,-1.5770128885939592,-0.11798814137430824,2.007109285053712,11.57891355392308,-41.96611581091199,0.729512373609824,4,0.8150005340576207,0.4650001525878942,-1.0924992561340297,-2.879999160766598,-4.14999961853027,2,-0.11144688069948305,1.158415654607568,26.989999771118164,-1.1249945362574125,27.84000015258789,1.2727245141685488,27.71999931335449,-0.11144688069948305
8064,2019-04-04,26.770000457763672,26.78000068664551,26.18000030517578,26.559999465942386,4255900.0,0.011333628718978694,4.217361738827438,-0.29577563164044535,41.029904490029956,53.93835364719266,0.5325256984683797,0.5452366695093716,-1.0275661916895267,-2.942327041710989,20.85451695167249,0.6000003814697301,0.4426289393385332,-0.5834994316101074,-1.9429773101584473,0.7759784469382325,-1.2632383708842774,0.09623950766406253,1.5734816247400367,29.949256763102376,-18.07896924856825,0.6797389392741693,4,0.39499950408935547,0.16499900817871094,-1.325000286102295,-3.1800003051757812,-5.030000686645508,3,-0.09861790257203495,-1.069566832688975,26.46999931335449,1.158415654607568,26.989999771118164,-1.1249945362574125,27.84000015258789,-0.09861790257203495
8065,2019-04-05,26.78000068664551,27.13999938964844,26.649999618530273,26.82999992370605,3982600.0,0.00037356102767405197,-2.1612748415677334,-0.2380904805587299,37.71930734499543,52.296054794440096,0.5173599032407736,0.6513270920747267,-0.9383889749826828,-2.9818208547223755,21.483490018003227,0.4899997711181676,0.26712327064156227,-0.6259992599487276,-1.7882908552087393,0.5362923353112841,-1.2071450575787317,-0.04485346231872356,1.3904028536719615,30.456882771601396,-12.058824212132269,0.5811457976300055,4,0.384999275207516,0.15499877929687145,-1.1925005912780797,-3.1900005340576207,-4.5000000000000036,4,-0.10604929349401149,4.217361738827438,26.770000457763672,-1.069566832688975,26.46999931335449,1.158415654607568,26.989999771118164,-0.10604929349401149
8066,2019-04-08,26.81999969482422,27.270000457763672,26.489999771118164,26.85000038146973,4881700.0,0.001493614904896301,-1.2608698055888037,0.6000228885330013,40.7063215477174,49.96237850876605,0.42659354289602547,0.6709297769096239,-0.8912079491212843,-3.0315810186794607,21.020926850715178,0.7800006866455078,0.09341928712177605,-0.6020002365112305,-1.719734667409039,0.5157341943865781,-1.1608674519601365,-0.04313302106232442,1.191171586681918,36.57139369419643,-4.533921109832207,0.558867215448905,4,0.3450002670288086,0.11499977111816406,-1.2125000953674316,-3.2100000381469727,-4.079999923706055,0,-0.13460106828592655,-2.1612748415677334,26.78000068664551,4.217361738827438,26.770000457763672,-1.069566832688975,26.46999931335449,-0.13460106828592655
8067,2019-04-09,26.68000030517578,26.82999992370605,26.3799991607666,26.690000534057614,4457700.0,-0.005219962387824184,2.1034641515887467,0.33333333333317544,34.57760660354806,47.10798764855545,0.4579878275136835,0.8431307418261511,-0.6474165199864856,-2.8723973901007653,20.40421372051215,0.4500007629394496,0.08502050513419945,-0.7349996566772461,-1.8702249201637073,0.40022560680921515,-1.3026122884204767,-0.16738702493401547,1.184677298223928,39.68253247411845,2.5679916884078935,0.5676126317432315,4,0.4849996566772461,0.25499916076660156,-0.7399997711181641,-2.880000114440918,-3.700000762939453,1,-0.13980507869457304,-1.2608698055888037,26.81999969482422,-2.1612748415677334,26.78000068664551,4.217361738827438,26.770000457763672,-0.13980507869457304
8068,2019-04-10,26.8700008392334,26.979999542236328,26.68000030517578,26.809999465942386,3018900.0,0.007121459216054005,1.1428610354223434,-6.000000000001776,34.319548887737724,43.99361774080162,0.22765280003379118,0.6568805584274919,-0.7350800603752603,-3.0444688205681416,19.354692976147,0.2999992370605469,0.042937700025348136,-0.5259991645813002,-1.6853162941392306,0.6333179649766301,-1.1056577293602672,0.053659400197666685,0.8599025803083968,63.30279242800197,30.61858287261206,0.5796585647789659,4,0.2949991226196289,0.06499862670898438,-0.9300003051757812,-3.070000648498535,-3.960000991821289,2,-0.1585411274964209,2.1034641515887467,26.68000030517578,-1.2608698055888037,26.81999969482422,-2.1612748415677334,26.78000068664551,-0.1585411274964209
8069,2019-04-11,26.65999984741211,26.989999771118164,26.38999938964844,26.84000015258789,2695500.0,-0.007815444185422682,1.5000039736467599,-2.9999364231675756,43.71859826287652,42.08102936575361,0.40149116849566724,0.8265632556273559,-0.4482179382310889,-2.8071992103000056,17.929122028074858,0.600000381469723,-0.09511244779572792,-0.6835001945495591,-1.8775250440123834,0.5105246549132652,-1.2805126192809695,-0.08648776981814876,0.9459113229804039,31.460705460795467,-5.055662915598305,0.5970124247314114,4,0.505000114440918,0.27499961853027344,-0.6099996566772461,-2.859999656677246,-3.3699989318847656,3,-0.16279070432962417,1.1428610354223434,26.8700008392334,2.1034641515887467,26.68000030517578,-1.2608698055888037,26.81999969482422,-0.16279070432962417
8070,2019-04-12,26.3799991607666,27.1299991607666,26.32999992370605,27.06999969482422,4508600.0,-0.01050265147217122,-1.0253170669286968,3.833329801212224,36.842102747201025,39.565756751482986,0.5268247409629438,1.0443319316268997,-0.08109698583785985,-2.5033570055293666,16.16601265964982,0.7999992370605504,-0.21035367293911023,-0.8900008201599121,-2.1327311796242725,0.3527295393044483,-1.5113659998920923,-0.2686356404277319,1.1118391404085735,5.319064750391465,-30.61611341532311,0.6213651797321808,4,0.6750011444091797,0.5550003051757812,-0.3924989700317383,-2.5799989700317383,-2.7699985504150426,4,-0.17589080884237596,1.5000039736467599,26.65999984741211,1.1428610354223434,26.8700008392334,2.1034641515887467,26.68000030517578,-0.17589080884237596
8071,2019-04-15,25.95000076293945,26.440000534057614,25.920000076293945,26.25,2892500.0,-0.01630016722921901,-1.888886534141463,0.43478116646718357,29.25661008049282,37.50997796500585,0.7381580159710666,1.3688816366686716,0.40767568934607823,-2.0532125113038937,14.189372253060286,0.5200004577636683,-0.347757765204868,-1.2084992408752484,-2.5063883361715256,0.08938985442102876,-1.857443788523387,-0.5595546932271098,1.4368904985557727,2.4793974665343823,-30.988259236159475,0.6489445476481386,4,0.7299995422363317,1.3349990844726598,-0.045001029968258166,-2.1500005722045863,-2.5900001525878906,0,-0.141425817664532,-1.0253170669286968,26.3799991607666,1.5000039736467599,26.65999984741211,1.1428610354223434,26.8700008392334,-0.141425817664532
8072,2019-04-16,25.84000015258789,26.13999938964844,25.61000061035156,26.04999923706055,4412300.0,-0.0042389443975915375,1.717946711530172,0.6999987284310146,31.4433063174976,36.62370069801072,0.7463643394213371,1.39443328697158,0.568969451534187,-1.9175930671598422,12.796379164277532,0.5299987792968821,-0.5291210490613238,-1.219499874114991,-2.604098740565753,0.1650989923357713,-1.9117993073403738,-0.527200440889608,1.4002019903872025,15.131563261920824,-18.950006541396313,0.6922994332253819,4,0.6000003814697266,1.2899999618530273,0.06499958038330078,-2.0399999618530273,-2.7800006866455043,1,-0.11996905430200855,-1.888886534141463,25.95000076293945,-1.0253170669286968,26.3799991607666,1.5000039736467599,26.65999984741211,-0.11996905430200855
8073,2019-04-17,25.78000068664551,26.28000068664551,25.56999969482422,25.979999542236328,3486900.0,-0.0023219607425726263,-1.2903226798827405,0.9523796548591859,31.93719133544812,35.61339923639052,0.7802456700396547,1.3279851975713335,0.6661153348626598,-1.8226429537492557,11.304975878828763,0.7100009918212926,-0.7253130317594696,-1.1559993743896442,-2.5341044917635713,0.22210574298428298,-1.8450519330766078,-0.4669468157026806,1.2645772724147584,13.461606648335147,-21.475823482671686,0.6890525586869644,4,0.639999389648434,1.3299989700317347,0.24499940872192028,-1.980000495910648,-3.570001602172855,2,-0.10861136810828842,1.717946711530172,25.84000015258789,-1.888886534141463,25.95000076293945,-1.0253170669286968,26.3799991607666,-0.10861136810828842
8074,2019-04-18,25.60000038146973,26.04999923706055,25.440000534057614,25.8700008392334,2879400.0,-0.006982168362354768,-1.0677916787896413,1.350010013637627,19.186083905537686,33.55415218756188,0.8681201974015167,1.3520562185477623,0.8867720541652702,-1.6101402643276579,9.637126871562863,0.6099987030029368,-0.7960225744211407,-1.1929997444152782,-2.4967932084698994,0.11079371963934292,-1.8448964764425888,-0.5411030123879677,1.2381366205974942,9.467454285669543,-20.341918353573487,0.6518967320273101,4,0.7550001144409144,1.4449996948242152,0.4249997138977015,-1.6400003433227575,-3.430000305175785,3,-0.10507814429583939,-1.2903226798827405,25.78000068664551,1.717946711530172,25.84000015258789,-1.888886534141463,25.95000076293945,-0.10507814429583939
8075,2019-04-22,26.60000038146973,26.68000030517578,25.649999618530273,25.809999465942386,4087700.0,0.03906249941792339,1.1684207567550366,-2.9259243560943604,35.648156119959864,32.99213380669993,-0.17891255183707955,0.32459343753520287,-0.044316623192383275,-2.5705349073908046,8.818020694044893,1.0799999237060511,-0.7459282144373987,-0.16499977111816122,-1.4596281690098003,1.1296286267734779,-0.8123139700639825,0.4823144278276601,-1.1599998474121165,93.54839205866051,66.68094468255732,0.6473141989458201,4,-0.31500053405762074,0.4449996948242152,-0.43499994277954457,-2.4349994659423864,-4.899999618530277,0,-0.12443606836367638,-1.0677916787896413,25.60000038146973,-1.2903226798827405,25.78000068664551,1.717946711530172,25.84000015258789,-0.12443606836367638
8076,2019-04-23,25.96999931335449,26.93000030517578,25.809999465942386,26.60000038146973,7332300.0,-0.023684250341369006,-1.357894610037876,-0.7974687822921083,37.560976971336736,33.3236194031209,0.35518795980515705,0.8849800464722613,0.6416035203086814,-1.9073832683362433,8.427770695612805,1.1200008392333949,-0.7437860644000551,-0.7220007896423368,-2.0233780970900703,0.5793765178053967,-1.3726894433662018,-0.07131213591847185,-0.529998779296875,35.57039333631161,6.473837046525002,0.6506886537238662,4,0.31500053405762074,1.0750007629394567,0.31500101089477894,-1.6849985122680629,-4.799999237060543,1,-0.09087403794382676,1.1684207567550366,26.60000038146973,-1.0677916787896413,25.60000038146973,-1.2903226798827405,25.78000068664551,-0.09087403794382676
8077,2019-04-24,25.61000061035156,26.239999771118164,25.57999992370605,26.07999992370605,3725300.0,-0.013862099057423083,-1.4905622352657644,0.7460293912843313,39.08631235492172,33.853259788363566,0.6117808675253436,1.1404179941816572,1.0477210785982933,-1.5115200055400528,7.260853211493906,0.6599998474121129,-0.7349714872674333,-0.9784995079040577,-2.2782851034515126,0.32128608764339717,-1.6283923056777851,-0.32860671013033027,-0.11040008544921776,11.409402846174203,-19.080844316629317,0.6498927977737273,4,0.6749992370605504,1.4349994659423864,0.9449992179870641,-1.1350002288818324,-4.20000076293945,2,-0.08785630403657818,-1.357894610037876,25.96999931335449,1.1684207567550366,26.60000038146973,-1.0677916787896413,25.60000038146973,-0.08785630403657818
8078,2019-04-25,25.56999969482422,25.90999984741211,25.440000534057614,25.60000038146973,4365800.0,-0.0015619255983606584,-2.241385660635423,0.0638313414362026,33.69564315997884,32.73959811026382,0.5006306182653724,1.1022545404784054,1.1369059373975254,-1.4444646547094138,6.410455895401493,0.46999931335449574,-0.7601543072214376,-0.9330003738403327,-2.2658104033573245,0.39980965567665905,-1.5994053885988286,-0.26659535908183685,1.3600006103515625,8.724777230606383,-20.931965627275346,0.6664050147584958,4,0.7150001525878906,1.4750003814697266,1.1225004196166957,-0.9949989318847656,-3.729999542236328,3,-0.09816191860924806,-1.4905622352657644,25.61000061035156,-1.357894610037876,25.96999931335449,1.1684207567550366,26.60000038146973,-0.09816191860924806
8079,2019-04-26,25.57999992370605,25.78000068664551,25.149999618530273,25.31999969482422,3062900.0,0.0003910922565970587,-1.1000022252386688,-8.666475936167716,33.695643159978715,32.389991489461345,0.35908300408167193,1.020117452157681,1.164647152133302,-1.4297920519752374,5.97749090221534,0.6300010681152379,-0.7446489659604687,-0.8440001487731976,-2.1999443954599514,0.5119440979135561,-1.5219722721165745,-0.16602802542982076,1.3202003860473681,24.157311196667727,-5.175224470692932,0.6779721233433764,4,0.4600000381469762,1.3199996948242223,1.1750001907348633,-0.639999389648434,-3.5399990081787074,4,-0.131743582849282,-2.241385660635423,25.56999969482422,-1.4905622352657644,25.61000061035156,-1.357894610037876,25.96999931335449,-0.131743582849282
8080,2019-04-29,25.96999931335449,26.04999923706055,25.459999084472656,25.479999542236328,3722000.0,0.015246262346037431,-1.2264127856970763,1.8846128452481505,39.45409135677773,33.52304496460412,-0.10637776099131813,0.5188942353998272,0.8012578327541462,-1.7879698113751665,4.998067447718096,0.5900001525878942,-0.7375889195091361,-0.366500759124758,-1.5896679558141464,0.8566664375646305,-0.9780843574694522,0.24508283921993623,0.8601929687500061,46.06738081486597,16.921387559693056,0.6115835983446936,4,0.07000064849853871,0.7650003433227575,1.040000438690189,-0.7349996566772425,-3.7399997711181605,0,-0.14632265450644344,-1.1000022252386688,25.57999992370605,-2.241385660635423,25.56999969482422,-1.4905622352657644,25.61000061035156,-0.14632265450644344
8081,2019-04-30,24.020000457763672,25.809999465942386,23.75,25.63999938964844,10785700.0,-0.07508659634765846,1.1020412532454096,-3.306121813461248,27.226029298703168,33.054458629182506,1.7221638581648442,2.2851979973515775,2.7496310213211785,0.1759687068997451,4.286414289603362,2.2199993133544886,-0.8386988800788302,-2.125499629974364,-3.5384244462546945,-0.7125748136940331,-2.831962038114529,-1.4190372218341984,2.742984117797853,10.843392874788297,-16.26879413834379,0.7064624081401655,4,1.3199996948242188,1.9299993515014648,3.1924991607666016,1.614999771118164,-1.0699996948242223,1,-0.09658616363907502,-1.2264127856970763,25.96999931335449,-1.1000022252386688,25.57999992370605,-2.241385660635423,25.56999969482422,-0.09658616363907502
8082,2019-05-01,23.54999923706055,24.34000015258789,23.420000076293945,23.95000076293945,7400400.0,-0.019567077924480647,-1.7878796636129815,0.24691468494582397,22.8758076233473,32.04763821672687,2.048599691577401,2.6185220806269136,3.2041297351555187,0.6750416191533617,4.705620588667417,0.9200000762939453,-0.9090857591589909,-2.4235008239746065,-4.195473160405442,-0.6515284875437715,-3.309486992190024,-1.537514655759189,3.032206263967282,4.94293544674411,-16.86470147626145,0.8859861682154182,5,1.6250009536743129,2.235000610351559,3.8025002479553187,2.0850009918212855,-0.22999954223633168,2,-0.101061538763076,1.1020412532454096,24.020000457763672,-1.2264127856970763,25.96999931335449,-1.1000022252386688,25.57999992370605,-0.101061538763076
8083,2019-05-02,23.520000457763672,23.81999969482422,23.18000030517578,23.40999984741211,4682400.0,-0.001273833557058901,-1.2456130957957998,-0.2750004768353441,23.569022595985544,32.5346314045544,1.9269426792305069,2.546756164055168,3.202161217078345,0.7449307809792636,5.76363781358845,0.6399993896484375,-0.9159152780023163,-2.305999660491942,-4.370867819831716,-0.24113150115216797,-3.338433740161829,-1.273565580822055,2.8092286092854515,11.846699621055528,-8.378853251284141,1.0324340796698874,5,1.5349998474121094,2.1449995040893555,3.8324990272521973,2.114999771118164,-0.1100006103515625,3,-0.08971090855804287,-1.7878796636129815,23.54999923706055,1.1020412532454096,24.020000457763672,-1.2264127856970763,25.96999931335449,-0.08971090855804287
8084,2019-05-03,24.1299991607666,24.28000068664551,23.76000022888184,23.79999923706055,4917100.0,0.025935318500454274,-1.5366003433245228,2.9999826605631528,32.05740666154793,32.13565924250863,1.2141796411792427,1.8222626234085304,2.5766180968270618,0.1757407814624692,6.56644429878196,0.7600002288818395,-0.9246500256994779,-1.5640008926391609,-3.710689148035442,0.5826873627571203,-2.6373450203373032,-0.4906567649410185,1.8843070300951865,33.10101774034259,10.53591317244851,1.0733441276981412,5,0.9250011444091797,1.5350008010864258,3.2225003242492676,1.5050010681152344,-0.9699993133544922,4,-0.09490257305528882,-1.2456130957957998,23.520000457763672,-1.7878796636129815,23.54999923706055,1.1020412532454096,24.020000457763672,-0.09490257305528882
8085,2019-05-06,23.940000534057614,24.239999771118164,23.70000076293945,23.809999465942386,3463100.0,-0.007873959109700679,-2.0857220708446444,0.39394272172931255,33.33332278966486,31.665919888989535,1.103189077351093,1.8852438328941439,2.7459649822067043,0.41208475518613596,7.312956691573399,0.5399990081787145,-0.9438204669019434,-1.6119995117187536,-3.830729428536234,0.6067304050987268,-2.7213644701274937,-0.5026345533100134,1.7908750682355752,28.89735632692384,3.6349200865651667,1.1093649584087402,5,0.769999504089359,1.7249994277954137,3.4074993133544957,1.6949996948242223,-1.6400012969970668,0,-0.07936506166018187,-1.5366003433245228,24.1299991607666,-1.2456130957957998,23.520000457763672,-1.7878796636129815,23.54999923706055,-0.07936506166018187
8086,2019-05-07,23.209999084472656,23.63999938964844,23.01000022888184,23.60000038146973,2857100.0,-0.030492958784459456,1.680851409208003,-2.9999853282081785,30.225549072798756,30.681390635420314,1.5650993328492504,2.4568923099440703,3.433511059527749,1.1843377858017021,8.499598842945302,0.9300003051757741,-0.9282996620938597,-2.161500930786133,-4.528318104273044,0.20531624270077842,-3.3449095175295867,-0.978092344042679,2.265788988108792,15.037508801768876,-11.031096612550055,1.1834085867434552,5,1.3200006484985387,2.3700008392333984,4.137500762939453,2.4250011444091797,-0.4299983978271449,1,-0.0422231616067551,-2.0857220708446444,23.940000534057614,-1.5366003433245228,24.1299991607666,-1.2456130957957998,23.520000457763672,-0.0422231616067551
8087,2019-05-08,22.95000076293945,23.399999618530273,22.8799991607666,23.25,3673900.0,-0.011201996199437292,-1.3636253294492995,0.7692262548111508,29.343055897037587,30.19776982842684,1.5735745181615144,2.5540689926767968,3.647157467778719,1.481033975054057,9.802202665576326,0.5200004577636719,-1.062566139768581,-2.2349992752075245,-4.750822989699508,0.28082443928445855,-3.4929111324535143,-0.9770874179615348,2.229892768398045,5.000108991231389,-21.727003690209113,1.2579118572459909,5,1.5149984359741246,2.454998970031742,4.39749908447266,2.6849994659423864,-0.8000011444091761,2,0.0,1.680851409208003,23.209999084472656,-2.0857220708446444,23.940000534057614,-1.5366003433245228,24.1299991607666,0.0
8088,2019-05-09,22.61000061035156,22.770000457763672,22.170000076293945,22.76000022888184,6478600.0,-0.014814820971027376,6.0588248493756245,0.5000000000000178,28.673314546438462,29.63973331581126,1.6198922311110309,2.6968244646228037,3.9384782307930273,1.8487825708127055,11.294308115248509,0.7800006866455043,-1.1916633267593681,-2.3619994163513205,-4.9957286845936615,0.2717298518910205,-3.678864050472491,-1.04513478223015,2.247907709106009,20.853099847411947,-7.724407123445001,1.316864634121171,5,1.4999990463256871,2.1949996948242223,4.7299990653991735,3.024999618530277,-0.2100009918212855,3,0.03140199315817793,-1.3636253294492995,22.95000076293945,1.680851409208003,23.209999084472656,-2.0857220708446444,23.940000534057614,0.03140199315817793
8089,2019-05-10,22.31999969482422,22.56999969482422,22.040000915527344,22.520000457763672,3950600.0,-0.012826223250722468,2.533334181045993,1.3333418104598633,16.03172618454721,27.037248296674534,1.563220683579484,2.787952170767454,4.184775283844349,2.1743882410508206,12.787773047220059,0.5699996948242152,-1.3295713653151964,-2.435000324249266,-5.195263436297218,0.32526278779868534,-3.815131880273242,-1.0548687682252904,2.107843305727169,12.727223861290598,-7.316637056514724,1.3801315560239753,5,1.6050004959106445,2.335000991821289,4.789999961853027,3.315000534057617,0.7700004577636719,4,0.04883513295211417,6.0588248493756245,22.61000061035156,-1.3636253294492995,22.95000076293945,1.680851409208003,23.209999084472656,0.04883513295211417
8090,2019-05-13,21.739999771118164,22.09000015258789,21.309999465942386,22.01000022888184,4444100.0,-0.025985660019545165,2.6279075956778457,1.3499971389879823,16.15998300780211,25.80768759768553,1.6540338289530716,3.1647710199068477,4.690219273772694,2.78426729820708,14.716096781204168,1.0100002288818324,-1.4776036262239884,-2.783000278472901,-5.741080156921825,0.17507959997602285,-4.262040217697361,-1.303960339248441,2.258031654128896,18.454949324282687,0.3595957404402341,1.479039939224461,5,1.0850000381469727,2.5500001907348633,5.309999942779541,3.895000457763672,1.5799999237060547,0,0.06531739150155969,2.533334181045993,22.31999969482422,6.0588248493756245,22.61000061035156,-1.3636253294492995,22.95000076293945,0.06531739150155969
8091,2019-05-14,22.280000686645508,22.459999084472656,21.96999931335449,21.96999931335449,3404000.0,0.024839048813824816,-2.161274841567661,-1.1481512878113544,24.105748417982937,25.94434768597838,0.9401214569119603,2.461951011440945,4.080722487028943,2.283975817827262,16.029684787091128,0.7199993133544922,-1.635272428331632,-2.059499359130861,-5.099059360975957,0.9800606427142355,-3.579279360053409,-0.5397193582083126,1.1804243467406188,46.41153827199693,26.33568064795608,1.519780000922548,5,0.514999389648441,2.0099992752075195,4.769999027252197,3.354999542236328,2.079999923706051,1,0.0008976009783978611,2.6279075956778457,21.739999771118164,2.533334181045993,22.31999969482422,6.0588248493756245,22.61000061035156,0.0008976009783978611
8092,2019-05-15,22.739999771118164,22.81999969482422,21.920000076293945,22.020000457763672,2678900.0,0.02064627784093287,1.045455629176393,2.3225681412662014,29.34305589703763,26.585906941650833,0.3946416312488701,1.8527934709975433,3.554495133394198,1.869638239954078,16.859163458808986,0.8999996185302734,-1.857858860205745,-1.4445002555847175,-4.478042364900549,1.5890418537311142,-2.9612713102426333,0.07227079907319833,0.2903401487792152,94.7019926106041,70.16688387586692,1.5167710546579152,5,0.0550003051757848,1.4799995422363281,4.309999942779541,2.895000457763672,2.4300003051757812,2,0.0017590552299895368,-2.161274841567661,22.280000686645508,2.6279075956778457,21.739999771118164,2.533334181045993,22.31999969482422,0.0017590552299895368
8093,2019-05-16,22.979999542236328,23.0,22.59000015258789,22.79999923706055,3052500.0,0.010554079750826784,2.727250658898599,0.2500006622744575,31.638405294026867,26.539351234148487,0.07821215456768726,1.4675090761628695,3.2754808017537123,1.6806719192397672,17.845232310039023,0.4099998474121094,-1.8331672912707901,-1.0645004272460952,-4.0460045673698595,1.9170037128776691,-2.555252497307979,0.42625164281578876,-1.6700000762939418,98.81654133471474,71.16712850243947,1.4907520700618828,5,-0.2049999237060547,1.239999771118164,4.070000171661377,2.655000686645508,1.7399997711181605,3,-0.03611836119406997,1.045455629176393,22.739999771118164,-2.161274841567661,22.280000686645508,2.6279075956778457,21.739999771118164,-0.03611836119406997
8094,2019-05-17,22.90999984741211,23.270000457763672,22.65999984741211,22.70000076293945,4270100.0,-0.003046113847633536,-3.2068874799400175,1.1666596024244906,27.36685584979341,25.876410463051663,-0.04810281795656479,1.3972873530734375,3.3132300046284726,1.8010177456161856,18.58818679628017,0.6100006103515625,-1.7365064298562913,-1.000000095367433,-3.928272329084624,1.928272138349758,-2.4641362122260304,0.4641360214911643,-1.5662003707885717,81.63263121530157,53.98673686669023,1.4641361168585956,5,-0.43500041961669567,1.3099994659423828,4.139999866485596,2.7250003814697266,1.710000991821289,4,-0.02226103152678305,2.727250658898599,22.979999542236328,1.045455629176393,22.739999771118164,-2.161274841567661,22.280000686645508,-0.02226103152678305
8095,2019-05-20,23.290000915527344,23.36000061035156,22.6299991607666,22.65999984741211,4750600.0,0.016586690119867464,-1.1159387439186097,3.000018165304218,42.96724725051396,27.292154705020018,-0.5922880654902585,0.7974822073358148,2.915045279808389,1.4803108293084968,20.218696884604178,0.7300014495849574,-1.6387689115283237,-0.45449905395507884,-3.1034586676234603,2.1944605597133027,-1.7789788607892696,0.8699807528791119,-1.8691533996582024,95.13891188449972,62.66734539249315,1.3244798068341912,5,-0.9350013732910156,0.9299983978271484,3.7599987983703613,2.544999122619629,1.4599990844726562,0,-0.008587408977133726,-3.2068874799400175,22.90999984741211,2.727250658898599,22.979999542236328,1.045455629176393,22.739999771118164,-0.008587408977133726
8096,2019-05-21,23.61000061035156,23.82999992370605,23.270000457763672,23.290000915527344,3882600.0,0.01373978884693261,-2.1111028694951695,0.5079351623665559,50.595252061564935,29.653509834411945,-0.9494224694839772,0.30737104913591295,2.555382231077118,1.205462185556808,21.382206342345864,0.5599994659423793,-1.636722507284432,-0.016499423980715022,-2.449494176809644,2.416495328848214,-1.2329968003951812,1.1999979524337512,-2.072803908813473,88.48171042251268,50.358081514286,1.2164973764144646,5,-1.0400009155273402,0.5099992752075231,3.384999275207523,2.3049993515014684,1.0799999237060547,1,-0.01228296942102547,-1.1159387439186097,23.290000915527344,-3.2068874799400175,22.90999984741211,2.727250658898599,22.979999542236328,-0.01228296942102547
8097,2019-05-22,23.36000061035156,23.540000915527344,23.229999542236328,23.35000038146973,5351200.0,-0.010588733313729337,-1.479992065490223,0.03125074505874838,48.47908841760357,31.854151375652513,-0.7097898361709802,0.4007084001184005,2.7516799579782933,1.5002565817807358,22.937338766916408,0.3800010681152308,-1.6480024737426895,-0.15399942398071786,-2.401855660138356,2.09385681217692,-1.2779275420595368,0.9699286940981011,-1.6393796510400342,62.09682257193694,19.79633594484011,1.123928118078818,5,-0.7900009155273402,0.7599992752075231,3.6224994659423864,2.6549987792968786,1.2699985504150426,2,0.042808218059586345,-2.1111028694951695,23.61000061035156,-1.1159387439186097,23.290000915527344,-3.2068874799400175,22.90999984741211,0.042808218059586345
8098,2019-05-23,23.059999465942386,23.07999992370605,22.440000534057614,22.86000061035156,6555600.0,-0.012842514407993333,4.333333333333491,19.9994278085215,39.191923940342775,34.42750668185202,-0.37911111721969704,0.5302091757981522,2.979523249331269,1.8444010620643851,24.677002165835514,0.9200000762939453,-1.5767025811622162,-0.32850055694579794,-2.363202176465524,1.7062010625739283,-1.3458513667056629,0.688850252814067,-1.1706281894792987,44.60425928975297,1.0930052926344516,1.0173508097598631,5,-0.4899997711181676,1.0600004196166957,3.725000858306881,2.954999923706051,2.120000839233395,3,0.09150046223842478,-1.479992065490223,23.36000061035156,-2.1111028694951695,23.61000061035156,-1.1159387439186097,23.290000915527344,0.09150046223842478
8099,2019-05-24,22.209999084472656,23.36000061035156,22.13999938964844,23.21999931335449,5048200.0,-0.03686038166328265,-1.1217419572057175,-5.050030040912665,34.58109916950474,36.47429736648565,0.5069566614672887,1.1750372922936165,3.7311715462408443,2.733092200125313,26.21803191762285,1.220001220703118,-1.4936107711115554,-1.0100008964538567,-2.827077675296998,0.8070758823892845,-1.918539285875429,-0.10146250703228432,-0.16537751623013008,4.141992467668,-39.51515561956741,0.9085383894215707,5,0.6650009155273438,1.9100008010864258,4.5550007820129395,4.045001029968262,2.3100013732910156,4,0.11301217165004807,4.333333333333491,23.059999465942386,-1.479992065490223,23.36000061035156,-2.1111028694951695,23.61000061035156,0.11301217165004807
8100,2019-05-28,22.170000076293945,22.3799991607666,21.88999938964844,22.25,4250300.0,-0.001800945962518119,1.882366470881908,0.07920782730378419,39.43090455232162,38.17709249252327,0.6865653929420255,0.9652415651591397,3.665812520196873,2.8191273979236087,28.310261471029968,0.4899997711181605,-1.3738842933348536,-0.8599999427795417,-2.1978223570265847,0.47782247146750123,-1.5289111499030632,-0.19108873565602025,1.6599998474121058,14.433021111590548,-31.48755393396712,0.6689112071235214,5,0.6899995803833008,1.9499998092651367,4.53000020980835,4.085000038146973,2.340000152587894,1,0.11050973182265356,-1.1217419572057175,22.209999084472656,4.333333333333491,23.059999465942386,-1.479992065490223,23.36000061035156,0.11050973182265356
8101,2019-05-29,21.700000762939453,21.84000015258789,21.350000381469727,21.84000015258789,4033000.0,-0.021199788531216845,6.000027247956403,1.7499940395298381,37.816766669219724,39.118615911654615,1.190872591171079,1.3202083836362206,4.01218160030923,3.3351326373840706,28.81157637510669,0.8199996948242188,-1.1575661664317884,-1.2139992713928223,-2.5921046894676962,0.1641061466820517,-1.9030519804302592,-0.5249465623553853,2.091199150085444,15.98174868118632,-33.664426094005826,0.6890527090374368,5,0.8899993896484375,2.419999122619629,4.964999198913574,4.554999351501465,2.8499984741210973,2,0.14055295529157386,1.882366470881908,22.170000076293945,-1.1217419572057175,22.209999084472656,4.333333333333491,23.059999465942386,0.14055295529157386
8102,2019-05-30,21.170000076293945,21.770000457763672,21.0,21.63999938964844,3345400.0,-0.024423993917579656,1.1095861061685623,3.3571525885558837,36.46616447004945,39.655033597879346,1.6480595475662412,1.7526211185090474,4.421450083107221,3.8917588892700863,29.153186951332298,0.7700004577636719,-0.9026429795996407,-1.625,-3.172486937165118,-0.07751306283488191,-2.398743468582559,-0.851256531417441,2.523551855468746,7.203391200336222,-44.181193652298184,0.7737434685825583,5,1.244999885559082,2.4499998092651367,5.494999885559082,5.085000038146973,4.020000457763668,3,0.16627304889362504,6.000027247956403,21.700000762939453,1.882366470881908,22.170000076293945,-1.1217419572057175,22.209999084472656,0.16627304889362504
8103,2019-05-31,21.40999984741211,21.46999931335449,20.600000381469727,20.76000022888184,5449900.0,0.011336786502278429,1.2597417395547812,-1.3829799322281338,41.366226106569734,41.2105191819656,1.2984844948270258,1.419203656023896,4.047155374034915,3.67062995816773,29.415295997349176,0.8699989318847621,-0.7279717388316058,-1.279500198364257,-2.904624977404911,0.3456245806763967,-2.092062587884584,-0.4669378088439302,2.1219389684448196,29.347804303282267,-25.814363488328134,0.8125623895203264,5,0.8050003051757812,1.9149999618530273,5.255000114440918,5.005000114440918,3.5900001525878906,4,0.1503969797432625,1.1095861061685623,21.170000076293945,6.000027247956403,21.700000762939453,1.882366470881908,22.170000076293945,0.1503969797432625
8104,2019-06-03,21.84000015258789,22.13999938964844,21.46999931335449,21.5,5017400.0,0.020084087260175965,-2.349987602281156,0.5230774648094,50.97656606521864,42.100443494710575,0.7830937769635398,0.8525569397095722,3.4783179674022833,3.251654188579728,30.00331438802505,0.7299995422363317,-0.6035253553265392,-0.7349999427795417,-2.2518736457248636,0.7818737601657801,-1.4934367942522009,0.02343690869311743,1.4573835885180628,69.66295626382293,9.45036606725678,0.7584368514726602,6,0.375,1.484999656677246,4.824999809265137,4.649999618530273,3.539999008178711,0,0.15293040884856057,1.2597417395547812,21.40999984741211,1.1095861061685623,21.170000076293945,6.000027247956403,21.700000762939453,0.15293040884856057
8105,2019-06-04,22.040000915527344,22.290000915527344,21.51000022888184,22.1299991607666,4720500.0,0.00915754402665403,2.804865113812384,-0.2647006024975036,47.489542503741866,41.75536465495246,0.4326293384981703,0.5300927200313019,3.180850881905023,3.0645915492827243,30.49283686482946,0.7800006866455043,-0.5050696228637079,-0.43999919891357564,-1.829569423502008,0.9495710256748566,-1.1347843112077918,0.2547859133806405,1.041592156807713,85.20710526642492,22.288391912832296,0.6947851122942164,6,0.029999732971191406,1.284998893737793,4.429998874664307,4.57499885559082,3.1999988555908203,1,0.1125226605816132,-2.349987602281156,21.84000015258789,1.2597417395547812,21.40999984741211,1.1095861061685623,21.170000076293945,0.1125226605816132
8106,2019-06-05,22.229999542236328,22.280000686645508,21.450000762939453,22.049999237060547,3905700.0,0.00862062698804733,4.928515960273021,-2.000042386351595,44.3458957538869,41.296121025650606,0.02938126119270379,0.2771185722201288,2.884879935393762,2.885893137705345,30.431449742726425,0.8299999237060547,-0.3670936061950414,-0.20100059509277202,-1.5507282500984765,1.1487270599129324,-0.875864422595626,0.473863232410082,0.6530661148295032,96.44962400414425,36.00007700834098,0.6748638275028523,6,-0.2499990463256836,0.9750003814697266,4.157500267028809,4.449999809265137,2.7800006866455114,2,0.1025641355643565,2.804865113812384,22.040000915527344,-2.349987602281156,21.84000015258789,1.2597417395547812,21.40999984741211,0.1025641355643565
8107,2019-06-06,22.95000076293945,23.07999992370605,22.209999084472656,22.270000457763672,5709900.0,0.03238871954698608,-1.1749938011405812,3.7777730682829453,49.6994111301973,42.46361960230111,-0.8436090845905042,-0.46681657712936087,2.0570284720344,2.185485413304068,29.871810765872997,0.8700008392333949,-0.38583124305284144,0.5190006256103494,-0.830727029395355,1.868728280616054,-0.15586320189250458,1.1938644531132034,-2.350000381469723,94.75809738862388,37.54398700426802,0.6748638275028523,6,-0.970000267028805,-0.480000495910641,2.694999217987064,3.249999046325687,1.739999771118164,3,0.06971670679439979,4.928515960273021,22.229999542236328,2.804865113812384,22.040000915527344,-2.349987602281156,21.84000015258789,0.06971670679439979
8108,2019-06-07,23.31999969482422,23.540000915527344,22.81999969482422,23.07999992370605,4241000.0,0.016121957280378796,1.117643758923137,0.35294068148414803,53.87523418198916,44.60741238146605,-1.3106805097981997,-0.8230975092108217,1.5941502351793986,1.8351950294287036,28.545838909469083,0.720001220703125,-0.4760995194806483,0.8534996032714837,-0.5522372618749571,2.2592364684179245,0.15063117069826149,1.5563680358447058,-2.670399322509766,89.4736265721936,33.888093250957944,0.7028684325732205,6,-1.2499990463256836,-0.8799991607666016,2.1600003242492676,2.7150001525878906,0.7700004577636719,4,0.08018871628237778,-1.1749938011405812,22.95000076293945,4.928515960273021,22.229999542236328,2.804865113812384,22.040000915527344,0.08018871628237778
8109,2019-06-10,23.40999984741211,23.770000457763672,23.26000022888184,23.479999542236328,3219600.0,0.003859354792696168,-1.75676595218215,-0.2916656732549687,51.199989318847656,45.91508846663561,-1.3550585211916797,-0.8719562686378879,1.414270194777778,1.7691396181740586,26.961011099703814,0.5100002288818324,-0.5405714777719517,0.8889997482299812,-0.5760873548449759,2.354086851304938,0.15645619669250266,1.6215432997674597,-2.64478345336914,84.48273027127105,32.500041394321165,0.7325435515374782,6,-1.2249994277954102,-0.9699993133544922,1.950000286102295,2.505000114440918,-0.21999931335449574,0,0.06791969939989806,1.117643758923137,23.31999969482422,-1.1749938011405812,22.95000076293945,4.928515960273021,22.229999542236328,0.06791969939989806
8110,2019-06-11,23.15999984741211,23.71999931335449,23.13999938964844,23.60000038146973,3697500.0,-0.010679196993998996,-1.4166590505406187,6.285749318801141,45.436098021464474,46.761680839107235,-1.061485336574389,-0.537686300433311,1.5515789379405973,2.0397979975128457,24.852708681801,0.5799999237060476,-0.5378749543143044,0.5679997444152818,-0.8751926378475368,2.0111921266781003,-0.15359644671612926,1.2895959355466928,-2.214496409545898,73.7068667848346,25.25293670088054,0.7215961911314094,6,-0.9749994277954102,-0.7399997711181641,2.200000286102295,2.755000114440918,0.149999618530277,1,0.09585489326341912,-1.75676595218215,23.40999984741211,1.117643758923137,23.31999969482422,-1.1749938011405812,22.95000076293945,0.09585489326341912
8111,2019-06-12,22.299999237060547,22.989999771118164,22.280000686645508,22.920000076293945,3622500.0,-0.03713301450853246,-1.1515190923304117,1.4090911061308067,40.43320218305314,47.20246280721876,-0.12004894364238083,0.34139275471052954,2.282702982041876,2.907682279194404,23.519199959350956,0.8799991607666016,-0.45151730260007383,-0.29300079345703267,-1.7353104230263519,1.1493088361122865,-1.0141556082416905,0.42815402132762514,-1.185025978000489,5.769235471762706,-39.266988059550364,0.7211548147846593,6,-0.11499881744384766,-0.08499908447265625,2.887500762939453,3.6150007247924805,1.2600002288818395,2,0.13183859348172566,-1.4166590505406187,23.15999984741211,-1.75676595218215,23.40999984741211,1.117643758923137,23.31999969482422,0.13183859348172566
8112,2019-06-13,22.78000068664551,22.790000915527344,22.350000381469727,22.6200008392334,3088800.0,0.021524729417355504,3.8888865341414824,-0.2580639207036318,47.552458745258306,47.88982198929527,-0.38851081781096397,-0.14277860634416228,1.7041477146054653,2.430931143150051,22.652837536486015,0.4900016784667969,-0.38965468065964615,0.18500061035156534,-1.2582779227002021,1.6282791434033328,-0.5366386561743184,0.9066398768774491,-1.5057257956632384,33.55705213463091,-11.05736209307878,0.7216392665258844,6,-0.17000007629394887,-0.5650005340576207,2.2749991416931117,3.0499992370605433,1.1799983978271449,3,0.09789286545296894,-1.1515190923304117,22.299999237060547,-1.4166590505406187,23.15999984741211,-1.75676595218215,23.40999984741211,0.09789286545296894
8113,2019-06-14,22.149999618530273,22.75,21.770000457763672,22.75,4031700.0,-0.027655884509457773,2.2666630638993177,-3.750005960470079,49.45455049877149,47.72070914857892,0.39951094785848795,0.44465015372583494,2.243006064914052,3.066140605297722,22.192298450592673,1.0100002288818395,-0.289105500741794,-0.4035004615783677,-1.847898512402363,1.0408975892456276,-1.1256994869903636,0.31869856383362816,-0.7259811935411165,18.999958038330078,-29.46435776916242,0.7221990254119972,6,0.46000099182128906,0.06500053405761719,2.7849998474121094,3.614999771118164,2.159999847412113,4,0.11467272953821728,3.8888865341414824,22.78000068664551,-1.1515190923304117,22.299999237060547,-1.4166590505406187,23.15999984741211,0.11467272953821728
8114,2019-06-17,22.399999618530273,22.82999992370605,21.90999984741211,22.1200008392334,3804700.0,0.011286681909956187,-1.6285687816415069,-0.4666643354642643,52.01400547686029,48.22342725670319,0.2651879657943752,0.1628316383344739,1.8932177903251741,2.835469675888085,22.05938121626737,0.9200000762939418,-0.11985853367125188,-0.12800045013427663,-1.5638807053497707,1.3078798050812175,-0.8459405777420237,0.5899396774734704,-0.8352222715746471,32.30766823069352,-19.61613908433781,0.7179401276077474,6,0.21000099182128906,-0.1849994659423828,2.0575003623962402,3.010000228881836,2.4600009918212855,0,0.07544645369813185,2.2666630638993177,22.149999618530273,3.8888865341414824,22.78000068664551,-1.1515190923304117,22.299999237060547,0.07544645369813185
8115,2019-06-18,23.09000015258789,23.15999984741211,22.440000534057614,22.46999931335449,5238100.0,0.030803595795011462,-1.1176500287505318,2.2142983651226285,61.7200541648038,50.15388930236062,-0.2907861715750997,-0.5722608144033856,1.1090670435258438,2.168048713556665,21.890113984588382,0.7600002288818359,0.03019270195438395,0.5720001220703139,-0.8441861055149644,1.9881863496555923,-0.13609299172232525,1.280093235862953,-1.3929094189837805,94.96404852077501,36.90367282555289,0.7080931137926397,6,-0.31999969482421875,-0.875,1.200000286102295,2.255000114440918,1.5300006866455078,1,0.004330895660843659,-1.6285687816415069,22.399999618530273,2.2666630638993177,22.149999618530273,3.8888865341414824,22.78000068664551,0.004330895660843659
8116,2019-06-19,23.31999969482422,23.3700008392334,22.93000030517578,23.15999984741211,3187400.0,0.009961002196466007,2.3845916840282873,0.2580639207036246,69.09412506441107,52.30885751727327,-0.39103020826779655,-0.869689919285257,0.784359245021804,1.9550102127839502,22.274935860580705,0.4400005340576172,0.10362106362029522,0.8164997100830078,-0.557932572091822,2.1909319922578376,0.1292835689955929,1.5037158511704227,-1.498534377770536,96.87492921950121,31.043841192673753,0.6872161410874147,6,-0.5499992370605469,-1.1049995422363281,0.23750019073486328,1.6599998474121094,1.5200004577636719,2,-0.0004288262869940329,-1.1176500287505318,23.09000015258789,-1.6285687816415069,22.399999618530273,2.2666630638993177,22.149999618530273,-0.0004288262869940329
8117,2019-06-20,24.36000061035156,24.440000534057614,23.68000030517578,23.68000030517578,4282400.0,0.04459695236437611,-1.2352937876560834,4.25000596047014,72.93933804662704,54.42709128001081,-1.352185879401155,-1.9298779346709303,-0.3357044150740016,0.9463333346543408,22.414511896289973,1.1200008392333949,0.22003780940204365,1.8065006256103473,0.24135017257187386,3.3716510786488207,1.0239253990911088,2.589075852129586,-2.421623184855278,97.00374826141962,25.460696115847554,0.7825752265192375,6,-1.2550001144409144,-1.840000152587887,-0.8175005912780726,0.6199989318847692,-0.2700004577636683,3,-0.03284076865208363,2.3845916840282873,23.31999969482422,-1.1176500287505318,23.09000015258789,-1.6285687816415069,22.399999618530273,-0.03284076865208363
8118,2019-06-21,25.170000076293945,25.20000076293945,24.43000030517578,24.43000030517578,7018100.0,0.03325120877042109,-1.0810829619586835,1.0882344691402406,74.4493268687036,57.01035100777258,-2.092180715930329,-2.7127821513407824,-1.224130303602852,0.16981192966056113,22.049709683006736,0.8400001525878906,0.37353719122477,2.511000061035155,0.5641817880074029,4.457818334062907,1.5375909245212789,3.484409197549031,-3.0314928021127585,99.08812527972518,26.179219169264613,0.9734091365138761,6,-1.6849994659423828,-2.2699995040893555,-1.6625003814697266,-0.1900005340576172,-0.6599998474121058,4,-0.04807314215945968,-1.2352937876560834,24.36000061035156,2.3845916840282873,23.31999969482422,-1.1176500287505318,23.09000015258789,-0.04807314215945968
8119,2019-06-24,24.71999931335449,25.35000038146973,24.6299991607666,25.20000076293945,3145700.0,-0.017878456955718658,-1.1818160800622253,-0.6486508081747957,68.9801498051452,59.626356761514884,-1.605667847081719,-2.1766973231325153,-0.8526319989672579,0.6385595099846704,21.449514245891226,0.7200012207031286,0.4448019442381437,1.9354992866516092,-0.20356557579743395,4.074564149100652,0.8659668554270858,3.0050317178761325,-2.2753426902974745,78.35047762371858,6.708163427699418,1.0695324312245218,6,-1.1599988937377894,-1.744998931884762,-1.2224998474121058,0.2600002288818395,0.6700000762939524,0,-0.016585754805851005,-1.0810829619586835,25.170000076293945,-1.2352937876560834,24.36000061035156,2.3845916840282873,23.31999969482422,-0.016585754805851005
8120,2019-06-25,24.6200008392334,24.809999465942386,24.35000038146973,24.649999618530273,2885700.0,-0.004045245829237043,1.628577656675696,0.062497268128697964,67.14490835289709,62.594324113719765,-1.4268358166704367,-1.9855395057038336,-0.824889884745037,0.7628214950618997,20.483533128123867,0.45999908447265625,0.46438201825136716,1.713000774383545,-0.5546398109040709,3.9806413596711607,0.579180481739737,2.846821067027353,-1.8267029651668594,69.83473061065882,1.2754178776546468,1.1338202926438072,6,-1.0600004196166992,-1.6450004577636719,-1.2725014686584473,0.3599987030029297,0.6499996185302734,1,0.009748162588837372,-1.1818160800622253,24.71999931335449,-1.0810829619586835,25.170000076293945,-1.2352937876560834,24.36000061035156,0.009748162588837372
8121,2019-06-26,24.75,25.31999969482422,24.6299991607666,24.78000068664551,3669700.0,0.005280225683804263,-4.111070295777732,1.0000635808749914,64.10657473128214,64.43367033438908,-1.3105757224035237,-1.9766694223384818,-1.0132623189969365,0.6456337250175892,19.198519082568904,0.6999988555908203,0.5020123259588125,1.6904999732971184,-0.6445914750667292,4.025591421660966,0.5229542491151946,2.8580456974790422,-1.6498978250450769,64.07183508630453,-1.1250311972298306,1.1675457241819236,6,-1.1899995803833008,-1.7749996185302734,-1.4625005722045898,0.22999954223632812,-0.6700000762939489,2,-0.0052524913441051035,1.628577656675696,24.6200008392334,-1.1818160800622253,24.71999931335449,-1.0810829619586835,25.170000076293945,-0.0052524913441051035
8122,2019-06-27,24.690000534057614,25.01000022888184,24.559999465942386,24.739999771118164,3301900.0,-0.0024242208461570103,-1.9032178674706874,1.6666030898339854,61.28501217152051,65.74816607580564,-1.0629288346985604,-1.7280364647865447,-1.0099906650258355,0.714553314586805,17.551533588205235,0.4500007629394531,0.5983656666034349,1.45450048446655,-0.8105148645605595,3.7195158334936593,0.3219928099529952,2.5870081589801046,-1.3199105743209145,34.00001525878835,-26.964147901568424,1.132507674513555,6,-1.0600004196166957,-1.715000152587887,-1.3450007438659632,0.2899990081787145,-0.8800010681152273,3,0.006075318561592047,-4.111070295777732,24.75,1.628577656675696,24.6200008392334,-1.1818160800622253,24.71999931335449,0.006075318561592047
8123,2019-06-28,24.6299991607666,25.06999969482422,24.420000076293945,24.76000022888184,9899300.0,-0.0024301892261300306,-1.3636382552244086,2.600061036087473,60.0993273441351,66.64653517216951,-0.6863180074122575,-1.4908696475845318,-1.0066496714520667,0.7760312361958697,15.468873860817862,0.6499996185302734,0.8093260564848563,1.233499145507814,-0.9411227104441302,3.408121001459758,0.14618821753184363,2.320810073483784,-1.022319950421938,27.999877929687145,-28.750515769537493,1.0873109279759714,6,-0.7349987030029297,-1.654998779296875,-1.2849993705749512,0.35000038146972656,-0.9399986267089879,4,-0.021924442816826484,-1.9032178674706874,24.690000534057614,-4.111070295777732,24.75,1.628577656675696,24.6200008392334,-0.021924442816826484
8124,2019-07-01,25.18000030517578,25.5,24.93000030517578,24.989999771118164,4256600.0,0.022330538495725305,-2.677423721305121,-1.4615305613427225,65.9305930105644,67.11437282169845,-0.8945802978002106,-1.873891987052751,-1.602285512879348,0.23311495681059924,14.448768087005485,0.8700008392333984,0.9671319398186675,1.6165002822875962,-0.5678005182094985,3.800801082784691,0.5243498820390471,2.7086506825361454,-1.3632425542961109,72.17393035023899,16.842683295627076,1.0921504002485478,7,-0.9650001525878906,-2.130000114440918,-1.8350005149841309,-0.20000076293945312,-1.8199996948242223,0,-0.026608422087914807,-1.3636382552244086,24.6299991607666,-1.9032178674706874,24.690000534057614,-4.111070295777732,24.75,-0.026608422087914807
8125,2019-07-02,24.520000457763672,25.36000061035156,24.229999542236328,25.15999984741211,6348600.0,-0.026211272415133546,1.1730770641528891,-3.3684083722330973,68.07817640169858,67.00148963695263,-0.011625545287483163,-1.0736153020041073,-1.0287684280703715,0.904257628499856,13.280601493742589,1.1300010681152308,1.161536346586928,0.8325004577636719,-1.26759383103742,2.9325947465647637,-0.21754668663687227,1.882547602164216,-0.467588792007156,22.834709527428267,-37.16442351283398,1.050047144400546,7,0.06999969482421875,-1.4700002670288086,-1.0225005149841309,0.45999908447265625,-0.3800010681152308,1,0.035481195580863156,-2.677423721305121,25.18000030517578,-1.3636382552244086,24.6299991607666,-1.9032178674706874,24.690000534057614,0.035481195580863156
8126,2019-07-03,24.51000022888184,24.649999618530273,24.020000457763672,24.649999618530273,1584500.0,-0.0004078396694591202,8.000027247956403,0.2187492549412242,65.255722548486,66.14775458160362,0.20666056028057156,-0.9318199742391648,-1.0868403278186314,0.9219428627585025,11.910876799932202,0.6299991607666016,1.3400251648053114,0.7085001945495648,-1.3041785645272412,2.721178953626371,-0.2978391849888382,1.7148395740879678,0.9899997711181605,33.10810288344832,-28.986766858361783,1.0063393795384035,7,0.24999999999999645,-1.4600000381469762,-1.0200004577636754,0.46999931335448863,-0.8299999237060582,2,0.03100776098672875,1.1730770641528891,24.520000457763672,-2.677423721305121,25.18000030517578,-1.3636382552244086,24.6299991607666,0.03100776098672875
8127,2019-07-05,24.54999923706055,24.54999923706055,24.170000076293945,24.36000061035156,1951800.0,0.0016319464628800073,3.0000200774990344,-1.3571389645777419,73.62204384423876,66.05583424555198,0.21953343188793184,-0.8915134691590332,-1.1842445627042828,0.8865863853169351,11.583769424972362,0.3799991607666051,1.4124734725140051,0.6684992790222211,-1.3288073432399088,2.665805901284351,-0.33015403210884386,1.667152590153286,0.9204007720947232,35.81073940712393,-30.424392392606293,0.9986533111310653,7,0.2100009918212855,-1.4999990463256871,-1.194999217987064,0.4300003051757777,-1.1299991607666051,4,-0.019144575477012316,8.000027247956403,24.51000022888184,1.1730770641528891,24.520000457763672,-2.677423721305121,25.18000030517578,-0.019144575477012316
8128,2019-07-08,25.190000534057614,25.20000076293945,24.32999992370605,24.489999771118164,3622900.0,0.0260693000768375,1.4166649006061358,3.6842411709195937,75.50274490769414,66.78056703472407,-0.46637696528037154,-1.459041671412443,-1.874108240481629,0.25627369794570853,12.048168494357908,0.8700008392333984,1.448265453975452,1.2150005340576122,-0.8457048298891081,3.2757058980043325,0.18464785208425383,2.2453532160309706,0.2513914840698277,79.05408366046068,8.175099619139175,1.0303526819733597,7,-0.4300003051757777,-2.1400003433227504,-2.172500610351559,-0.3650007247924769,-1.6200008392333949,0,-0.05478368554416768,3.0000200774990344,24.54999923706055,8.000027247956403,24.51000022888184,1.1730770641528891,24.520000457763672,-0.05478368554416768
8129,2019-07-09,25.0,25.1299991607666,24.84000015258789,25.059999465942386,3473200.0,-0.007542696706207996,1.9000066757584138,-0.08571342935461393,69.21528549586452,67.01060893949824,-0.2598024496790714,-1.2056278889949397,-1.7375283508762038,0.4487291802149471,12.809691521795525,0.350000381469723,1.3578517409600472,0.9454999923706069,-1.145880872993775,3.036880857734989,-0.10019044031158231,1.991190425052796,0.412964186920167,73.13428586882587,5.08288446172908,1.0456904326821903,7,-0.23999977111816406,-1.5249996185302734,-2.2300000190734863,-0.375,-2.9899997711181605,1,-0.05239997863769541,1.4166649006061358,25.190000534057614,3.0000200774990344,24.54999923706055,8.000027247956403,24.51000022888184,-0.05239997863769541
8130,2019-07-10,25.3799991607666,25.45000076293945,25.03000068664551,25.25,2234200.0,0.015199966430664125,2.1110844241623927,-2.1666719649043444,70.11717898713104,67.67845385681478,-0.5818459540338274,-1.4870231386967987,-2.180206720163909,0.06527631785800025,13.59330338942594,0.4500007629394496,1.1882187358438756,1.2144991874694817,-0.9123368000620857,3.341335175001049,0.15108119370369621,2.277917181235267,-1.3599987030029297,95.10478410952203,29.431206014846254,1.0634179937657844,7,-0.6199989318847656,-1.904998779296875,-2.609999179840088,-0.7549991607666016,-4.670000076293945,2,-0.07959017404293833,1.9000066757584138,25.0,1.4166649006061358,25.190000534057614,3.0000200774990344,24.54999923706055,-0.07959017404293833
8131,2019-07-11,25.239999771118164,25.36000061035156,25.0,25.31999969482422,3322800.0,-0.005516130586200152,3.4999582772063973,-0.6153880012324486,60.4265320373606,67.58306717524145,-0.40792861763532073,-1.1757545423987423,-2.042941744425761,0.19793908684972905,13.521529668450306,0.37999916076660156,1.0837797311894626,0.9274997711181641,-1.0581633381378985,2.9131628803742267,-0.06533178350986901,1.9203313257461971,-1.1913993072509754,83.5936813149972,20.979188311554488,0.9928315546280314,7,-0.4799995422363281,-1.7649993896484375,-2.542499542236328,-0.6149997711181641,-4.180000305175778,3,-0.0435816319906801,2.1110844241623927,25.3799991607666,1.9000066757584138,25.0,1.4166649006061358,25.190000534057614,-0.0435816319906801
8132,2019-07-12,25.01000022888184,25.440000534057614,24.979999542236328,25.34000015258789,2563700.0,-0.009112501756022628,-1.3589716001623504,4.1250029802350365,47.802199529660356,66.21671964029981,-0.14277820288378607,-0.8117414397787428,-1.8032537462972407,0.41503862716721684,13.475928975472193,0.4600009918212855,0.9970890439572173,0.5860002517700238,-1.284427954051278,2.4564284575913256,-0.34921385114062886,1.5212143546806765,-0.9333717590332071,60.714267467980186,2.6013540896075185,0.9352141029106512,7,-0.25000000000000355,-1.3750000000000036,-2.41750001907349,-0.5500001907348668,-3.590000152587894,4,-0.05317872497138798,3.4999582772063973,25.239999771118164,2.1110844241623927,25.3799991607666,1.9000066757584138,25.0,-0.05317872497138798
8133,2019-07-15,24.690000534057614,25.059999465942386,24.6200008392334,25.03000068664551,3081300.0,-0.012794869727937308,1.200005722078619,1.030303730890418,49.57266675723406,64.39917227881867,0.20856007195111914,-0.3074579906980084,-1.4761171667400461,0.712322674871416,12.699439800832552,0.4399986267089879,0.9273723581721605,0.13900051116943146,-1.3961992104713943,1.6742002328102572,-0.6285993496509796,0.9066003719898426,-0.5859046183471648,8.433698946821345,-45.17284903714202,0.7675998608204125,7,0.045000076293948865,-1.0550003051757777,-2.465000152587887,-0.31500053405761363,-3.5799999237060547,0,-0.051437846508420204,-1.3589716001623504,25.01000022888184,3.4999582772063973,25.239999771118164,2.1110844241623927,25.3799991607666,-0.051437846508420204
8134,2019-07-16,24.09000015258789,24.649999618530273,24.040000915527344,24.6299991607666,5331900.0,-0.024301351498234203,1.1034440801481156,1.5882316642170005,43.391513012540436,61.65620968002332,0.7126239672835446,0.4486470816522612,-0.8954699003467113,1.2908376301138773,11.718090074156503,0.6499996185302699,0.8715626532007406,-0.5454998970031752,-1.7276384079820524,0.6366386139757019,-1.136569152492612,0.045569358486261535,1.360000610351559,3.5460455653463216,-46.02459597222527,0.5910692554894381,7,0.6450004577636719,-0.4549999237060547,-1.8349995613098145,0.2849998474121094,-2.8500003814697266,1,-0.021585739081359412,1.200005722078619,24.690000534057614,-1.3589716001623504,25.01000022888184,3.4999582772063973,25.239999771118164,-0.021585739081359412
8135,2019-07-17,23.190000534057614,24.270000457763672,23.190000534057614,24.10000038146973,8302000.0,-0.03735988430176884,-1.3736266039546992,1.6851879978100903,33.68201629865078,58.148020096708294,1.569134151386372,1.429830771927545,-0.01955532966436735,2.1626228735706796,11.419029204115407,1.0799999237060582,0.8037309065820395,-1.4504995346069371,-2.6056521419657948,-0.29534692724807954,-2.028075838286366,-0.8729232309275083,2.231800231933594,0.0,-45.7643991949555,0.5775763036794287,7,1.130000114440918,0.4449996948242223,-0.8775000572204554,1.1849994659423864,-1.7600002288818324,2,-0.05088401371284079,1.1034440801481156,24.09000015258789,1.200005722078619,24.690000534057614,-1.3589716001623504,25.01000022888184,-0.05088401371284079
8136,2019-07-18,23.309999465942386,23.32999992370605,22.59000015258789,23.1299991607666,11212900.0,0.005174598064736413,5.727233319461969,-0.1978025663275382,35.74379106809161,53.939325343803056,1.4092074127357002,1.3797866116061606,-0.13920776370236254,2.008434063241058,11.594318750735255,0.7399997711181605,0.6388899079258152,-1.330000591278072,-2.4875660002446267,-0.1724351823115171,-1.9087832957613493,-0.7512178867947945,2.0225292907714767,25.26313042046674,-21.081025442526514,0.5787827044832767,7,0.7100009918212855,0.3250007629394496,-1.007499217987064,1.0650005340576136,-2.430000305175785,3,-0.11154013046068578,-1.3736266039546992,23.190000534057614,1.1034440801481156,24.09000015258789,1.200005722078619,24.690000534057614,-0.11154013046068578
8137,2019-07-19,23.559999465942386,23.770000457763672,23.03000068664551,23.29999923706055,5471900.0,0.010725010970732418,1.176462833469384,1.4444432670707128,39.36381754973521,49.92388897069651,1.1219977554260652,1.1244296163009544,-0.3775672946028372,1.7253508202014665,12.223150867383726,0.7399997711181605,0.5071061288208085,-1.040000534057615,-2.2899100429111563,0.20990897479592618,-1.6649552884843857,-0.41504577963084444,1.6079775745239182,39.27123817848936,-9.005316058512093,0.6249547544267714,7,0.4600009918212855,0.07500076293944957,-1.3599991798400914,0.8150005340576136,-2.2600002288818395,4,-0.1061120567347178,5.727233319461969,23.309999465942386,-1.3736266039546992,23.190000534057614,1.1034440801481156,24.09000015258789,-0.1061120567347178
8138,2019-07-22,23.959999084472656,24.149999618530273,23.70000076293945,23.70000076293945,4344400.0,0.016977912886139812,-2.461552004929727,0.9999926640501916,37.4999804574825,46.39996618865406,0.5913620196759979,0.6631309040414273,-0.750077514169412,1.295535439961828,11.979844038792343,0.5900001525878871,0.4101673725126709,-0.5795008659362786,-1.8303781514672472,0.6713764195946901,-1.204939508701763,0.045937776829205745,1.053299342720944,66.50481976013695,20.373260916777127,0.6254386427654844,7,0.060001373291015625,-0.3249988555908203,-1.5474987030029297,0.41500091552734375,-2.6699981689453125,0,-0.1060099793503233,1.176462833469384,23.559999465942386,5.727233319461969,23.309999465942386,-1.3736266039546992,23.190000534057614,-0.1060099793503233
8139,2019-07-23,24.309999465942386,24.520000457763672,23.940000534057614,23.959999084472656,4163300.0,0.014607695945053178,-1.9743777846246786,1.346164003697341,47.70239503838701,43.90943463879361,0.14884464021121602,0.29601636178531265,-1.0586056631729441,0.9220823241726883,11.436466599665101,0.5799999237060582,0.2719237424731311,-0.2090004920959423,-1.4608607398893128,1.0428597556974282,-0.8349306159926257,0.41692963180074116,0.557901064774871,89.11912131526016,38.38662903360445,0.6259301238966846,7,-0.29499912261963246,-0.6049995422363317,-1.8974990844726598,-0.04499912261963246,-2.6700000762939453,1,-0.13163302862568693,-2.461552004929727,23.959999084472656,1.176462833469384,23.559999465942386,5.727233319461969,23.309999465942386,-0.13163302862568693
8140,2019-07-24,24.86000061035156,25.0,24.29999923706055,24.29999923706055,2889200.0,0.022624481961824428,-1.4999965940286701,1.6000021798245965,53.42466213605925,43.13144909420458,-0.5393988900233602,-0.2477868630798099,-1.541190454393476,0.34009221190535754,11.372049792430692,0.7000007629394496,0.06593632987876319,0.32900066375731996,-0.9315073501543694,1.5895086776690093,-0.3012533431985247,0.9592546707131646,-2.2700004577636683,94.19089632728507,39.52590831486089,0.6302540069558451,7,-0.845000267028805,-0.8900003433227504,-2.4475002288818324,-0.8400001525878871,-2.9800014495849574,2,-0.14561547668369923,-1.9743777846246786,24.309999465942386,-2.461552004929727,23.959999084472656,1.176462833469384,23.559999465942386,-0.14561547668369923
8141,2019-07-25,24.6200008392334,25.020000457763672,24.399999618530273,25.0,3396000.0,-0.009654053307554089,1.9523844124231953,-0.678568265883756,50.65914886264894,43.448887908981085,-0.4432021962852062,-0.01899979197524715,-1.2525816761431017,0.5465423450265803,10.83076153320219,0.6200008392333984,-0.08782607485972349,0.09550085067748881,-1.1615882931533932,1.3525899945083708,-0.5330437212379522,0.7240454225929298,-1.9818006896972662,79.89951434489274,21.90569766485497,0.6285445719154404,7,-0.7950010299682617,-0.5750007629394531,-2.127500534057617,-0.6850004196166992,-2.930000305175785,3,-0.12956947300237964,-1.4999965940286701,24.86000061035156,-1.9743777846246786,24.309999465942386,-2.461552004929727,23.959999084472656,-0.12956947300237964
8142,2019-07-26,24.84000015258789,24.90999984741211,24.489999771118164,24.489999771118164,3898300.0,0.008935796338557012,-1.399997820175367,-0.9210556696063324,46.421262150577675,43.09873184157482,-0.7709227452059864,-0.2394627007546184,-1.4352427728870865,0.29361272611497924,10.349331080952645,0.4200000762939453,-0.2855966776735954,0.30800018310547017,-0.9550222759579015,1.5710226421688418,-0.32351104642621564,0.939511412637156,-2.1065279907226575,86.36361009161058,29.751802290080192,0.6315112295316851,7,-1.0349998474121094,-0.7950000762939453,-2.3474998474121094,-0.9049997329711914,-2.690000534057617,4,-0.15942032880417378,1.9523844124231953,24.6200008392334,-1.4999965940286701,24.86000061035156,-1.9743777846246786,24.309999465942386,-0.15942032880417378
8143,2019-07-29,24.09000015258789,24.82999992370605,23.8700008392334,24.790000915527344,2924700.0,-0.030193236529503897,1.4615399663523745,-2.0,41.6513728718177,42.90538293705008,-0.12849598085950475,0.49329937007867386,-0.6635868823466851,1.0187606294308793,9.925851026530564,0.9699993133544922,-0.4312918481523269,-0.4149998664855943,-1.6922091826917942,0.8622094497206056,-1.053604524588696,0.22360479161750746,-1.265066858886719,19.130381420096164,-33.929459980506316,0.6386046581031005,7,-0.2849998474121094,-0.04500007629394531,-1.2774996757507324,-0.1549997329711914,-1.4799995422363317,0,-0.11581572842902721,-1.399997820175367,24.84000015258789,1.9523844124231953,24.6200008392334,-1.4999965940286701,24.86000061035156,-0.11581572842902721
8144,2019-07-30,24.51000022888184,24.56999969482422,23.63999938964844,23.920000076293945,6000100.0,0.01743462323095213,1.6197225475763108,-0.8428564421992302,42.07650937693258,43.8381043901925,-0.5393747465286935,0.021640445268264585,-1.0543474883295119,0.5802498953355659,9.150186217754712,0.9300003051757777,-0.49564866075327174,0.03850021362304901,-1.1986830803251856,1.2756835075712836,-0.5800914333510683,0.6570918605971663,-1.597264248618167,63.04349027944034,14.669939405067844,0.6185916469741181,7,-0.7049999237060582,-0.4650001525878942,-1.3174996376037633,-0.6450004577636754,-0.9899997711181676,1,-0.13137491975867654,1.4615399663523745,24.09000015258789,-1.399997820175367,24.84000015258789,1.9523844124231953,24.6200008392334,-0.13137491975867654
8145,2019-07-31,25.38999938964844,25.95000076293945,24.61000061035156,24.899999618530273,7307200.0,0.03590367819456963,-1.5046783615306427,0.8305078718520684,51.20384972291391,45.555888685172754,-1.2007583341647603,-0.832522555478544,-1.906529101566342,-0.30822121217814313,9.393098331195946,1.44000053405761,-0.5279392636444484,0.8749994277954123,-0.42875230746497905,2.1787511630558036,0.22312356016521662,1.526875295425608,-2.3929728302847693,75.75753071985464,30.523849533172864,0.6518758676301961,7,-0.8999986648559606,-1.1199989318847692,-2.122498989105228,-1.524999618530277,-1.8599987030029297,2,-0.14769594683522846,1.6197225475763108,24.51000022888184,1.4615399663523745,24.09000015258789,-1.399997820175367,24.84000015258789,-0.14769594683522846
8146,2019-08-01,25.270000457763672,25.790000915527344,24.75,24.940000534057614,6346400.0,-0.004726228230383267,-1.9295759513223818,0.6734695466346983,52.12418590923693,46.97370739178405,-0.8643955325267143,-0.6879378925641291,-1.7698496075682257,-0.2097727356774115,9.896711226392828,1.0400009155273438,-0.4861911946172377,0.7170004844665527,-0.6297321325521139,2.0637331014852194,0.04363417595721941,1.390366792975886,-2.095795446185452,70.56277485207742,26.16007417391924,0.6733663085093338,8,-0.47500038146972656,-1.0,-2.002500057220459,-1.4050006866455078,-1.0900001525878906,3,-0.13415121628759463,-1.5046783615306427,25.38999938964844,1.6197225475763108,24.51000022888184,1.4615399663523745,24.09000015258789,-0.13415121628759463
8147,2019-08-02,24.07999992370605,25.3700008392334,23.93000030517578,25.3700008392334,5043200.0,-0.04709143302338237,1.2325573830603904,-3.9090945871744913,45.63661804881723,47.87777823526569,0.45496897927034397,0.4901777535646481,-0.5685930242413981,0.9464292807459849,10.100614061646892,1.4400005340576172,-0.33326489951516436,-0.4495000839233434,-1.812754440854949,0.9137542730082622,-1.1311272623891462,0.2321270945424594,-0.7392471670461589,19.047630843212485,-28.669565801955915,0.6816271784658036,8,0.7150001525878942,0.19000053405762074,-0.8124995231628382,-0.21500015258788707,0.030000686645507812,4,-0.09925246666199339,-1.9295759513223818,25.270000457763672,-1.5046783615306427,25.38999938964844,1.6197225475763108,24.51000022888184,-0.09925246666199339
8148,2019-08-05,23.809999465942386,23.95000076293945,23.399999618530273,23.59000015258789,4401200.0,-0.011212643630362229,1.1999961853173033,-0.17054198234003648,47.89789209272011,47.89950013019159,0.7838886501475955,0.6866984449570133,-0.28057045754207266,1.1738521733353942,9.767976344057141,0.6800003051757777,-0.1948430685774909,-0.6505004882812457,-2.012688861893267,0.7116878853307753,-1.3315946750872563,0.03059369852476479,2.140001296997063,16.078418172910588,-35.688358901199344,0.6810941868060105,8,0.8650007247924769,0.4600009918212855,-0.5074992179870641,-0.04499912261963246,-1.5199985504150426,0,-0.06971860078311054,1.2325573830603904,24.07999992370605,-1.9295759513223818,25.270000457763672,-1.5046783615306427,25.38999938964844,-0.06971860078311054
8149,2019-08-06,23.690000534057614,24.18000030517578,23.15999984741211,24.01000022888184,3429900.0,-0.005039854455117454,2.0909111926711557,-1.4545486071976714,54.25170266626703,47.991393522436894,0.90149363717601,0.7415427445909764,-0.11616999271686623,1.2427986224661076,9.498390421381034,1.0200004577636719,-0.08722864256006702,-0.7049994468689,-2.08383958964054,0.6738406959027401,-1.3944195182547219,-0.015579375483078195,2.2090002059936538,18.99643414795541,-37.694285724045656,0.6894200713858203,8,0.8649997711181676,0.5799999237060582,-0.2550001144409144,0.07499980926514027,-1.0500011444091726,1,-0.04558885180915917,1.1999961853173033,23.809999465942386,1.2325573830603904,24.07999992370605,-1.9295759513223818,25.270000457763672,-0.04558885180915917
8150,2019-08-07,23.36000061035156,23.459999084472656,22.739999771118164,23.07999992370605,4421600.0,-0.013929924705220476,2.000011920987649,-0.8750029802350615,50.410518545290714,47.96376793161931,1.1134316690898274,0.961760054960525,0.2566017842775743,1.5170734135419153,9.02246356695814,0.9500007629394496,-0.0017609201901933602,-0.9339994430542014,-2.3049523400441245,0.4369534539357218,-1.6194758915491647,-0.248522994559238,2.429440093994142,20.327888740956396,-38.671879995056116,0.6854764484949618,8,0.9849996566772496,0.9099998474121129,0.272499561309818,0.40499973297119496,-0.6400012969970703,2,0.006849308357518291,2.0909111926711557,23.690000534057614,1.1999961853173033,23.809999465942386,1.2325573830603904,24.07999992370605,0.006849308357518291
8151,2019-08-08,24.13999938964844,24.15999984741211,23.06999969482422,23.399999618530273,4279500.0,0.033390357830352047,1.7948697257577424,2.642849844347122,54.38066604528946,48.848146142142845,0.28852588070251173,0.10026738678465108,-0.45552782402772607,0.6800502660520955,8.290466920430308,1.0900001525878906,0.016571539083258813,-0.09900064468383363,-1.3964460670385073,1.19844477767084,-0.7477233558611687,0.5497220664935014,1.4664748587036058,53.23190304000802,-7.922039924276945,0.6487227111773366,8,0.20500087738036754,0.13000106811523082,-0.3199992179870641,-0.37499904632568715,-0.3299999237060547,3,-0.025269209545403126,2.000011920987649,23.36000061035156,2.0909111926711557,23.690000534057614,1.1999961853173033,23.809999465942386,-0.025269209545403126
8152,2019-08-09,23.68000030517578,24.11000061035156,23.38999938964844,24.10000038146973,3147200.0,-0.019055472083810976,2.272728849046564,-0.5675678462161048,47.90419965267962,49.54290467334973,0.633269877314369,0.48013406933802827,0.08548063748663282,1.0855193707333264,7.432808503117555,0.75,-0.05521673880936362,-0.49249973297119,-1.7595374195537197,0.7745379536113397,-1.1260185762624566,0.14101911032007663,1.754485474542232,65.2777906553197,4.602385752307768,0.6335188432912655,8,0.6649999618530273,0.5900001525878906,0.22499990463256836,0.08500003814697266,-0.3000011444091797,4,0.02111486459274725,1.7948697257577424,24.13999938964844,2.000011920987649,23.36000061035156,2.0909111926711557,23.690000534057614,0.02111486459274725
8153,2019-08-12,23.420000076293945,23.93000030517578,23.290000915527344,23.5,4479000.0,-0.010979739253846543,-2.7647217220081117,0.1904759742235487,43.24734533969926,49.672997558101585,0.8808686760365312,0.674703030786425,0.4174021622158719,1.282058253228385,7.102225396511495,0.6399993896484375,-0.10471252528402886,-0.6889999389648445,-1.9740050171839414,0.5960051392542525,-1.3315024780743911,-0.04649739985529777,1.8528165429080765,47.22222590151991,-9.448130365153013,0.6425025391095476,8,0.9250001907348633,0.8500003814697266,0.4850001335144043,0.3450002670288086,-0.1900005340576172,0,0.029462020999566185,2.272728849046564,23.68000030517578,1.7948697257577424,24.13999938964844,2.000011920987649,23.36000061035156,0.029462020999566185
8154,2019-08-13,23.56999969482422,23.96999931335449,23.229999542236328,23.309999465942386,3328000.0,0.006404765928335943,-2.5238077937883854,-3.2500059604701175,39.57995156131567,48.38145331792401,0.6520808708647934,0.50989121641841,0.32868739361426336,1.065472170039591,7.563053469255297,0.7399997711181605,-0.1477499980271375,-0.5130002975463874,-1.8204704195216443,0.7944698244288695,-1.1667353585340159,0.14073476344124103,1.5508479134927704,58.45069571209246,6.256835107302393,0.6537350609876286,8,0.6950006484985352,0.7000007629394531,0.33500051498413086,-0.14999961853027344,-0.3600006103515625,1,-0.05430627050784187,-2.7647217220081117,23.420000076293945,2.272728849046564,23.68000030517578,1.7948697257577424,24.13999938964844,-0.05430627050784187
8155,2019-08-14,22.01000022888184,23.01000022888184,21.76000022888184,22.93000030517578,5437400.0,-0.06618580764279525,1.3148149783392138,-3.5384587169424107,32.623152334027594,46.21467180956741,1.879897948588063,2.0837924618616874,1.9266603314258397,2.5698951327489006,7.7276591366393195,1.8099994659423793,-0.14334111522732584,-2.0139997482299776,-3.5733708103938575,-0.45462868606609774,-2.793685279311916,-1.2343142171480395,2.9679965092032212,10.416668322351523,-36.69161123472895,0.7796855310819392,8,1.5550003051757777,1.845000267028805,2.1075000762939418,1.3149995803832972,1.5799999237060511,2,0.028623314594059313,-2.5238077937883854,23.56999969482422,-2.7647217220081117,23.420000076293945,2.272728849046564,23.68000030517578,0.028623314594059313
8156,2019-08-15,20.709999084472656,21.86000061035156,20.43000030517578,21.770000457763672,7326700.0,-0.05906411317085325,1.3064489831076895,1.1521753102032821,25.96040262614713,44.02842565149295,2.7547285930965053,3.3508190746253383,3.244186590818579,3.801884969587931,7.6292731866946335,1.5799999237060582,-0.2133357803949707,-3.1840008735656724,-5.320652760463439,-1.047348986667906,-4.252326817014556,-2.115674930116789,4.0105579328761465,7.608661849920708,-33.10751508094785,1.0683259434488832,8,1.595001220703125,2.480001449584961,3.407501220703125,2.6150007247924805,3.190000534057617,3,0.09705457835528497,1.3148149783392138,22.01000022888184,-2.5238077937883854,23.56999969482422,-2.7647217220081117,23.420000076293945,0.09705457835528497
8157,2019-08-16,21.059999465942386,21.299999237060547,20.6200008392334,20.8700008392334,6012700.0,0.016900067452544798,1.029851511079733,-0.17924375524070685,31.50181990010526,42.206639852313515,2.158254003404789,2.9554492495736504,2.892928346706892,3.3812262642840984,8.093389059584597,0.6799983978271484,-0.42402910074684286,-2.7090004920959423,-5.192316974372812,-0.22568400981907288,-3.950658733234377,-1.4673422509575076,3.231501880189114,17.7965914485025,-24.59046660537525,1.2416582411384354,8,1.2450008392333949,2.130001068115231,3.057500839233395,2.2650003433227504,2.590000152587887,4,0.13057930055730615,1.3064489831076895,20.709999084472656,1.3148149783392138,22.01000022888184,-2.5238077937883854,23.56999969482422,0.13057930055730615
8158,2019-08-19,21.420000076293945,21.700000762939453,21.239999771118164,21.5,4087000.0,0.017094046509058103,-1.0909110613081794,-0.42105527335514303,30.996302604599236,39.62270651212821,1.5908770807168686,2.5248519779192264,2.5238991814829745,2.958330232224249,8.870000196486028,0.6400012969970668,-0.6503528632158648,-2.22199993133545,-4.91512289247035,0.4711230297994504,-3.5685614119028983,-0.8754384507680015,2.4853511657419816,27.96610306474376,-11.320276653859015,1.3465614805674502,8,0.875,1.7700004577636719,2.7775001525878906,1.7849998474121094,2.8700008392333984,0,0.09150322490623308,1.029851511079733,21.059999465942386,1.3064489831076895,20.709999084472656,1.3148149783392138,22.01000022888184,0.09150322490623308
8159,2019-08-20,21.11000061035156,21.290000915527344,20.729999542236328,21.280000686645508,4000000.0,-0.014472430664716485,4.894734728705516,2.1250029802351253,21.693120625206916,36.431884521007795,1.6722741082285282,2.7224025428265684,2.818180304613154,3.2049091891903565,10.236778450810913,0.6900005340576172,-0.7625230319519716,-2.371999454498294,-5.270424676134564,0.526425767137976,-3.8212120653164305,-0.9227868436801572,2.447815537998352,26.35660175520419,-7.972879803930859,1.4492126108181356,8,1.1849994659423864,2.0799999237060582,3.0749998092651403,1.9399995803833043,2.8199996948242223,1,0.10042628472711645,-1.0909110613081794,21.420000076293945,1.029851511079733,21.059999465942386,1.3064489831076895,20.709999084472656,0.10042628472711645
8160,2019-08-21,21.239999771118164,21.399999618530273,21.100000381469727,21.290000915527344,2906000.0,0.006158178920319779,1.222228501592998,0.29412424687811434,23.381757830147222,32.98756138599199,1.3521174889092151,2.431985836184296,2.681708804736509,3.002660005935173,11.15239953571776,0.2999992370605469,-0.8873777748871099,-2.061000251770018,-5.04786927416999,0.925868770629954,-3.554434762970004,-0.5675657405700321,2.0050347929143335,56.64330720844263,25.7860023771288,1.4934345111999865,8,1.0300006866455078,1.9500007629394531,2.945000648498535,1.8100004196166992,2.8000011444091797,2,0.09274949786173114,4.894734728705516,21.11000061035156,-1.0909110613081794,21.420000076293945,1.029851511079733,21.059999465942386,0.09274949786173114
8161,2019-08-22,21.43000030517578,21.959999084472656,21.280000686645508,21.280000686645508,4029700.0,0.008945411304381423,-8.066668362091985,-2.9999237078008774,29.832568409825285,30.979602359008172,0.8239215489468137,2.098327188422015,2.5150349405848225,2.738864725480507,11.854665827529859,0.7199993133544922,-1.063043483363117,-1.7114996910095215,-4.74217297960281,1.3191735975837666,-3.2268363353061673,-0.19616304671287565,1.5335308329710458,60.44780049676534,26.936007646563368,1.515336644296644,8,0.7699995040893555,1.760000228881836,2.5475001335144043,1.619999885559082,1.7700004577636683,3,0.10079327189232123,1.222228501592998,21.239999771118164,4.894734728705516,21.11000061035156,-1.0909110613081794,21.420000076293945,0.10079327189232123
8162,2019-08-23,20.8799991607666,21.850000381469727,20.790000915527344,21.040000915527344,5048700.0,-0.02566500870633881,-5.2353231570148715,-1.0666810777818752,28.613131694516795,29.353578620654567,1.0448509876192276,2.4627079397408274,3.066978390091215,3.2246957973338866,12.722164045170913,1.0599994659423828,-1.2158441721770679,-2.0635007858276353,-5.143967620576959,1.016966048921688,-3.603734203202297,-0.5232673684529736,1.8301788940831223,12.19509547601547,-22.550236515161213,1.5402334173746608,8,1.3200006484985352,2.3100013732910156,2.9475011825561523,2.1700010299682617,1.7900009155273438,4,0.14463604306259903,-8.066668362091985,21.43000030517578,1.222228501592998,21.239999771118164,4.894734728705516,21.11000061035156,0.14463604306259903
8163,2019-08-26,21.299999237060547,21.479999542236328,20.950000762939453,21.200000762939453,4018400.0,0.02011494699114369,1.3043471049707263,-0.6249836089024521,33.28670332510913,28.65432881663162,0.3268786344044017,1.9214865039962064,2.67415102732582,2.750619385832678,13.918330927419836,0.6000003814697266,-1.4705391909380054,-1.5040006637573242,-4.618364237314264,1.6103629097996155,-3.0611824505357923,0.05318112302114386,1.1821610428217824,46.34145585029014,9.207263105924923,1.5571817867784696,8,0.4200010299682617,1.8900012969970703,2.527501106262207,1.7500009536743164,0.8400001525878942,0,0.11032866035886446,-5.2353231570148715,20.8799991607666,-8.066668362091985,21.43000030517578,1.222228501592998,21.239999771118164,0.11032866035886446
8164,2019-08-27,21.290000915527344,21.81999969482422,21.25,21.559999465942386,3887400.0,-0.00046940478363055593,-2.2571375632830337,-2.700026703288355,34.846264304420814,28.90134125778642,-0.02296788377194403,1.768556532606084,2.703706643232575,2.7011440758815333,14.767303419885616,0.5699996948242188,-1.661200022927904,-1.3529990196228034,-4.428704270493981,1.7227062312483739,-2.890851645058394,0.18485360581278698,0.9869433668843293,42.7351096156605,3.3314824382910544,1.5378526254355893,8,-0.095001220703125,1.8999996185302734,2.53749942779541,1.7599992752075195,1.3999996185302699,1,0.1409112198681035,1.3043471049707263,21.299999237060547,-5.2353231570148715,20.8799991607666,-8.066668362091985,21.43000030517578,0.1409112198681035
8165,2019-08-28,21.63999938964844,21.989999771118164,21.170000076293945,21.350000381469727,4271400.0,0.0164395706467928,-1.523077464809397,-1.074076167197665,30.468743015078232,29.40226796766765,-0.48161767813353507,1.183912576824934,2.3554915226017386,2.292943731133658,15.09021453193402,0.8199996948242188,-1.8057442495102016,-0.8155005455017061,-3.6324306529950476,2.0014295619916354,-2.223965599248377,0.5929645082449646,0.45225049503964243,70.83327372863201,31.80824718609992,1.40846505374667,8,-0.3349990844726598,1.5500011444091761,2.2200007438659632,1.4100008010864222,0.8299999237060476,2,0.10582259612367495,-2.2571375632830337,21.290000915527344,1.3043471049707263,21.299999237060547,-5.2353231570148715,20.8799991607666,0.10582259612367495
8166,2019-08-29,21.8799991607666,22.270000457763672,21.76000022888184,21.86000061035156,3308500.0,0.011090562748951038,-3.636380187787846,0.06896075452340282,35.43688016940226,29.83949688647843,-0.6014482692912715,0.7135021848217207,2.1126859850731137,1.9949081293513942,15.309232414570811,0.6300010681152308,-1.9497011487228733,-0.4060007095336928,-2.8992287948091047,2.087227375741719,-1.6526147521713987,0.8406133331040131,-1.4499988555908203,73.64855286321472,36.37688351917772,1.2466140426377066,8,-0.37999916076660156,1.3100013732910156,2.1125011444091797,1.1700010299682617,0.020000457763671875,3,0.09872037649041032,-1.523077464809397,21.63999938964844,-2.2571375632830337,21.290000915527344,1.3043471049707263,21.299999237060547,0.09872037649041032
8167,2019-08-30,21.690000534057614,22.200000762939453,21.59000015258789,22.030000686645508,4984700.0,-0.008683667001673223,-1.259257689427655,-17.001239866473075,35.84287684515006,30.378005135428516,-0.34943256963295255,0.7539214004243711,2.264085728446222,2.1274122925110994,16.53213998314499,0.6100006103515625,-1.9107330847340833,-0.47649936676025817,-2.83303826580088,1.8800395322803638,-1.6547688162805692,0.7017700827600528,-1.2232002258300732,56.06060168193482,19.21946469747273,1.1782694495203103,8,-0.19000053405761363,1.5000000000000036,2.2449994087219274,1.3599996566772496,-0.3100013732910121,4,0.06961734401577524,-3.636380187787846,21.8799991607666,-1.523077464809397,21.63999938964844,-2.2571375632830337,21.290000915527344,0.06961734401577524
8168,2019-09-03,22.149999618530273,22.209999084472656,21.100000381469727,21.270000457763672,5157400.0,0.021207887189784502,1.220001640322953,-2.5882316642170067,38.940802934823026,32.29441428094142,-0.7766662659642094,0.1720014125352236,1.7439244659568836,1.6089761547905823,17.56043045087323,1.1099987030029297,-1.6625547067271569,0.06649971008300781,-2.1596350322268805,2.292634452392896,-1.0465676610719363,1.179567081237952,-1.6471353073120092,89.74351868304922,53.33758615482006,1.1130673711549446,9,-0.6199989318847656,1.0400009155273438,1.7750005722045898,0.9000005722045898,-0.5399990081787145,1,0.023476319039240412,-1.259257689427655,21.690000534057614,-3.636380187787846,21.8799991607666,-1.523077464809397,21.63999938964844,0.023476319039240412
8169,2019-09-04,22.61000061035156,22.690000534057614,22.190000534057614,22.450000762939453,5410500.0,0.020767539491804765,2.12500298023515,0.18181818181817777,55.63910367483843,35.87856381924045,-1.1192133740353079,-0.3932195911698706,1.2423732231407492,1.0959728456101168,18.198047605403406,0.5400009155273402,-1.4834069694385512,0.5805006980895975,-1.5309966114603846,2.6919980076395795,-0.47524795668539355,1.6362493528645885,-2.071793576202385,94.96855874033429,52.99179927424757,1.055748654774992,9,-0.8699998855590785,0.5799999237060582,1.3149995803833043,0.43999958038330433,-0.8100013732910121,2,-0.02078731570170489,1.220001640322953,22.149999618530273,-1.259257689427655,21.690000534057614,-3.636380187787846,21.8799991607666,-0.02078731570170489
8170,2019-09-05,23.520000457763672,24.040000915527344,22.940000534057614,23.040000915527344,4927400.0,0.040247670183409356,-2.2352937876560706,3.0000000000000666,78.49902001672889,41.28594733111863,-1.8682498295091605,-1.360364654548441,0.3037644692189154,0.14219500816988528,18.188199004203042,1.4300003051757848,-1.2929736806640122,1.4825005531311035,-0.6513163378484244,3.6163174441106314,0.41559210764134136,2.5494089986208657,-2.8957216836181594,82.31291281277431,34.50215910080827,1.0669084454897633,9,-1.1049995422363281,-0.3299999237060547,0.4049997329711914,-0.4700002670288086,-1.2900009155273438,3,-0.03528911171564564,2.12500298023515,22.61000061035156,1.220001640322953,22.149999618530273,-1.259257689427655,21.690000534057614,-0.03528911171564564
8171,2019-09-06,23.53000068664551,23.649999618530273,23.15999984741211,23.3799991607666,3744000.0,0.00042517979112277615,1.5128232716459955,0.31250347694093517,76.90635284731218,46.65186079254033,-1.731079973767386,-1.4950601260157406,0.2604907809953261,0.09489634567030691,18.961319489726623,0.48999977111816406,-0.9888823575296968,1.5230007171630895,-0.49877695654385334,3.5447783908700323,0.5121118803096181,2.533889554016561,-2.7007785840170904,82.65305659050478,29.76324682109386,1.0108888368534708,9,-1.034999847412113,-0.42000007629394887,0.8499999046325648,-0.2550001144409215,-1.2100009918212926,4,-0.045048930826960376,-2.2352937876560706,23.520000457763672,2.12500298023515,22.61000061035156,1.220001640322953,22.149999618530273,-0.045048930826960376
8172,2019-09-09,24.18000030517578,24.290000915527344,23.540000915527344,23.65999984741211,4558800.0,0.027624292374083037,1.0270224293380483,3.466634453995137,78.27871783837776,51.650973516236846,-2.082772737991906,-2.2194739556643697,-0.41398101312275415,-0.5872442553653521,19.98378414687581,0.7600002288818324,-0.6731616932740287,2.148000335693361,0.029086567063799862,4.266914104322922,1.0885434513785803,3.2074572200081413,-3.158131473773423,96.5517055819535,38.83582066992798,1.0594568843147796,9,-1.484999656677246,-1.2799997329711914,0.35249996185302734,-0.9049997329711914,-1.8800010681152344,0,-0.09429283117740361,1.5128232716459955,23.53000068664551,-2.2352937876560706,23.520000457763672,2.12500298023515,22.61000061035156,-0.09429283117740361
8173,2019-09-10,24.11000061035156,24.729999542236328,24.020000457763672,24.3799991607666,3551500.0,-0.002894941850320798,-2.1555595115479655,-0.5192275244837393,82.32761703691453,56.92667937540281,-1.7570264897200758,-2.2083541500636983,-0.3678371401653031,-0.5491608690635239,21.089497607049758,0.7099990844726562,-0.4385620170050366,2.0435006141662555,-0.1899421488679245,4.2769433772004355,0.9267792326491637,3.1602219956833473,-2.826681212219203,75.59058370147419,13.33343687715061,1.1167213815170902,9,-1.1950006484985316,-1.5300006866455043,0.42249965667724965,-0.8350000381469691,-2.120000839233395,1,-0.11323108172850227,1.0270224293380483,24.18000030517578,1.5128232716459955,23.53000068664551,-2.2352937876560706,23.520000457763672,-0.11323108172850227
8174,2019-09-11,22.290000915527344,23.70000076293945,22.21999931335449,23.25,12446500.0,-0.07548733507882222,-1.6909061274314137,3.555571253982448,58.29385300027932,60.01835826264738,0.2455643363427953,-0.5156006674810882,1.3889354284598845,1.230889378775025,21.899324478189357,1.8900012969970703,-0.17017129844148826,0.28750085830688477,-1.8351483160777917,2.4101500326915613,-0.7738237288854535,1.348825445499223,-0.662013502984589,2.788908198786882,-57.69244595305011,1.0613245871923382,9,0.6249990463256836,0.28999900817871094,2.182499408721924,0.9849996566772461,-0.21000099182129262,2,-0.030506966229063348,-2.1555595115479655,24.11000061035156,1.0270224293380483,24.18000030517578,1.5128232716459955,23.53000068664551,-0.030506966229063348
8175,2019-09-12,22.63999938964844,22.8799991607666,21.36000061035156,21.649999618530273,67849800.0,0.015702039468167284,1.068026204646931,-1.031250745058774,59.32203539266439,62.672264398565396,0.05848343842426473,-0.8600778360023931,0.9997502576191799,0.8266039583224334,21.622766499407124,1.5199985504150426,0.06031710836179016,0.6059993743896506,-1.5357309593822386,2.7477297081615397,-0.464865792496294,1.6768645412755951,2.090000152587887,37.98217166143153,-21.57383345368188,1.0708651668859444,9,0.2750005722045863,-0.059999465942386365,1.7725009918212855,0.6350011825561488,-0.5599994659423899,3,-0.03710248123822668,-1.6909061274314137,22.290000915527344,-2.1555595115479655,24.11000061035156,1.0270224293380483,24.18000030517578,-0.03710248123822668
8176,2019-09-13,22.71999931335449,23.0,22.200000762939453,22.959999084472656,10862400.0,0.0035335656299808615,3.9999701978268254,-0.24242406727740642,65.28241149986849,65.94332380464522,0.12311503034533544,-0.8240206296749335,0.881007685088786,0.7022904728871922,20.374725741457105,0.7999992370605469,0.2913327919691042,0.5854992866516078,-1.4819885575742724,2.652987130877488,-0.4482446354613323,1.6192432087645479,1.9426002502441442,40.35605739027078,-24.150178959636122,1.0337439221129405,9,0.1950006484985387,-0.13999938964843395,1.5875010490417516,0.5550012588501012,-0.5999984741210902,4,-0.021566891986222303,1.068026204646931,22.63999938964844,-1.6909061274314137,22.290000915527344,-2.1555595115479655,24.11000061035156,-0.021566891986222303
8177,2019-09-16,23.809999465942386,23.88999938964844,22.63999938964844,23.53000068664551,22371500.0,0.04797536027860749,4.681835915486852,-1.166662693019875,68.75936390853498,69.25649724616878,-0.7091087214160403,-1.789165687674771,-0.23715749367943673,-0.4203866709174946,18.78014730893623,1.25,0.5685494775525513,1.5379994392395062,-0.593396216659059,3.6693950951380714,0.47230161129022363,2.603697267188789,0.7865481185913055,72.70028581939624,5.652755719581293,1.065697827949283,9,-0.764999389648441,-1.2299995422363317,0.49750089645385387,-0.5349988937377965,-1.1800003051757848,0,-0.0625787402158261,3.9999701978268254,22.71999931335449,1.068026204646931,22.63999938964844,-1.6909061274314137,22.290000915527344,-0.0625787402158261
8178,2019-09-17,23.3799991607666,23.70000076293945,22.85000038146973,23.38999938964844,8635700.0,-0.01805965202942794,1.6984011649909405,-0.03571525885559852,64.69760722807851,70.26299764097323,-0.09642464564318232,-1.2699071116500775,0.1384681310584739,-0.025256830457387025,17.59920404152099,0.9599990844726562,0.7931210944509175,1.0099991798400865,-1.1366360670154947,3.1566344266956676,-0.06331844358770411,2.083316803267877,1.1518174842834483,79.84187846036926,9.317509200415941,1.0733176234277901,9,-0.33499908447265625,-0.7999992370605469,0.9275012016296387,-0.10499858856201172,-0.2599983215332031,1,-0.04619332602536508,4.681835915486852,23.809999465942386,3.9999701978268254,22.71999931335449,1.068026204646931,22.63999938964844,-0.04619332602536508
8179,2019-09-18,23.229999542236328,23.739999771118164,23.07999992370605,23.35000038146973,5777700.0,-0.006415723862898348,-2.1428558453412654,11.999809269498286,61.50507283260476,68.37478128718166,0.16848902555278755,-1.004437046764643,0.23735419458354556,0.08848639590629404,15.996456502629472,0.6599998474121129,1.0423894299787584,0.7539996147155748,-1.3393726207731724,2.847371850204322,-0.29268650302879706,1.8006857324599466,1.2383807821197514,73.9130369226686,3.2861455142457885,1.0466861177443734,9,-0.1849994659423828,-0.6499996185302734,1.077500820159912,0.04500102996826172,-0.899999618530277,2,-0.053379242167595486,1.6984011649909405,23.3799991607666,4.681835915486852,23.809999465942386,3.9999701978268254,22.71999931335449,-0.053379242167595486
8180,2019-09-19,23.209999084472656,23.53000068664551,23.10000038146973,23.459999084472656,4691400.0,-0.0008609753834608602,1.2051116523371763,2.0833187634108894,59.940213571832786,66.48965470101727,0.15633127184186435,-0.8740973398576699,0.19270445653443957,0.06551889950687695,14.446862326886498,0.43000030517578125,1.2553547269514738,0.635499191284179,-1.3975176628435335,2.6685160454118915,-0.38100923577967905,1.652007618348037,1.1962136456033328,59.76326285542724,-10.048432519212056,1.016508427063857,9,-0.16499900817871094,-0.6299991607666016,1.0575013160705566,0.0650014877319336,-0.8299999237060547,3,-0.0486858770073183,-2.1428558453412654,23.229999542236328,1.6984011649909405,23.3799991607666,4.681835915486852,23.809999465942386,-0.0486858770073183
8181,2019-09-20,23.59000015258789,23.60000038146973,22.920000076293945,23.270000457763672,14539200.0,0.016372300004503293,2.9999999999999374,-1.279998779296875,63.80813844691347,64.88181254641013,-0.23944392126981384,-1.1425591307656227,-0.24435081949217263,-0.3245407325197718,13.564717011360363,0.6800003051757848,1.330292147025819,0.9075002670288086,-1.098835999396968,2.9138365334545853,-0.09566786618407974,1.910668400241697,0.7552883350936099,76.00006103515597,4.265163469902632,1.003168133212889,9,-0.5450000762939453,-1.010000228881836,0.12000036239624023,0.1100006103515625,-1.6000003814697266,4,-0.064010183090914,1.2051116523371763,23.209999084472656,-2.1428558453412654,23.229999542236328,1.6984011649909405,23.3799991607666,-0.064010183090914
8182,2019-09-23,23.899999618530273,24.38999938964844,23.45000076293945,23.45000076293945,12239800.0,0.013141138784959816,-3.1777822989119264,1.4062477648237004,63.00148676844105,62.73446473880196,-0.6630669447669284,-1.2803514334304964,-0.6015638995441748,-0.6353936677389527,12.310834900493958,0.9399986267089915,1.2098422278198484,1.0664997100830078,-0.8196189090056052,2.952618329171621,0.12344040053870131,2.0095590196273143,-2.5399990081787145,68.1818125520958,-1.2224418485892983,0.9430593095443073,9,-1.0249996185302734,-1.2249994277954102,-1.1524991989135742,-0.7099990844726562,-2.0,0,-0.07447693756098628,2.9999999999999374,23.59000015258789,1.2051116523371763,23.209999084472656,-2.1428558453412654,23.229999542236328,-0.07447693756098628
8183,2019-09-24,23.649999618530273,24.11000061035156,23.239999771118164,23.690000534057614,8521300.0,-0.010460251212981997,-1.0232563297315438,-0.0888911494559718,57.975454289882556,62.699087104313435,-0.5421980274585287,-0.8909477038519995,-0.392339853028119,-0.38723054443786253,10.916032224153685,0.8700008392333949,1.0989896092760212,0.6989996910095222,-1.0742980838971263,2.4722974659161707,-0.1876491964438003,1.5856485784628447,-2.2293990325927773,49.65985600159842,-15.828646429770906,0.8866488874533242,9,-0.7749996185302734,-0.9200000762939453,-0.9024991989135742,-0.45999908447265625,-2.029998779296875,1,-0.043128984110616275,-3.1777822989119264,23.899999618530273,2.9999999999999374,23.59000015258789,1.2051116523371763,23.209999084472656,-0.043128984110616275
8184,2019-09-25,24.290000915527344,24.290000915527344,23.35000038146973,23.399999618530273,8950800.0,0.027061366060049163,1.112357672352264,-22.24952317375746,56.16000366210937,62.347750245362874,-0.9707491304946281,-1.3646384897362722,-1.0471781793935548,-1.0351057301600726,9.935605703583033,0.9400005340576136,0.9293246907915957,1.1890009880065904,-0.49815074889773214,2.876152724910913,0.34542511955442734,2.0325768564587534,-2.810012353515628,93.19737953530715,28.604514031256898,0.8435758684521614,9,-0.9950008392333984,-1.5600013732910156,-1.5475006103515625,-1.1000003814697266,-2.8900012969970703,2,-0.048167971683608535,-1.0232563297315438,23.649999618530273,-3.1777822989119264,23.899999618530273,2.9999999999999374,23.59000015258789,-0.048167971683608535
8185,2019-09-26,23.93000030517578,24.18000030517578,23.399999618530273,24.07999992370605,8708600.0,-0.014820938525425653,3.4571419229323,-0.16853865161363202,53.03029996523421,60.9864045192924,-0.45652711039730676,-0.868825411008622,-0.6774896276688018,-0.6821185954642957,9.114611724948817,0.8900012969970703,0.7300834352091385,0.7145003318786607,-0.862391915929944,2.2913925796872654,-0.07394579202563989,1.5029464557829613,-2.391811526611331,68.70753065707525,6.134815252981028,0.7884461239043017,9,-0.4150009155273402,-1.1700000762939453,-1.1875,-0.7399997711181641,-2.030000686645508,3,-0.06686169498809691,1.112357672352264,24.290000915527344,-1.0232563297315438,23.649999618530273,-3.1777822989119264,23.899999618530273,-0.06686169498809691
8186,2019-09-27,24.040000915527344,24.3799991607666,23.709999084472656,23.84000015258789,31637300.0,0.004596765940189762,-1.913025450504615,-1.3333418104599581,48.84488978611891,58.77368517235729,-0.40185368618088546,-0.8524105239906596,-0.7801928516778815,-0.7869081937657079,8.667035034418232,0.6700000762939453,0.790000786824578,0.7165008544921889,-0.7684593625992306,2.2014610715836085,-0.02597925405352086,1.4589809630378987,-2.444775924741215,69.56533998085995,10.824329558934544,0.7424801085457091,9,-0.42000102996825817,-1.2800006866455078,-1.3100004196166992,-0.8500003814697266,-1.6900005340576172,4,-0.06905165106248201,3.4571419229323,23.93000030517578,1.112357672352264,24.290000915527344,-1.0232563297315438,23.649999618530273,-0.06905165106248201
8187,2019-09-30,23.20000076293945,24.01000022888184,23.03000068664551,23.8799991607666,8175900.0,-0.034941768743666834,1.085104224368987,-3.3999790192450923,43.33821666581028,56.400419554327485,0.38277100525369434,0.1122715740961091,0.04943478811284052,0.057622746054761365,7.877475997602302,1.0100002288818324,0.8019550483445599,-0.19899930953979705,-1.4727987531909115,1.0748001341113174,-0.8358990313653543,0.43790041228576015,-1.5488802841760752,12.59261247718194,-42.19874171700007,0.636899721825557,9,0.45499897003174183,-0.44000053405761363,-0.5050005912780726,-0.010000228881832385,-0.570001602172848,0,-0.05215521344956964,-1.913025450504615,24.040000915527344,3.4571419229323,23.93000030517578,1.112357672352264,24.290000915527344,-0.05215521344956964
8188,2019-10-01,22.670000076293945,23.38999938964844,22.65999984741211,23.3799991607666,6917300.0,-0.022844856431735394,-1.0000000000000098,1.0441187607814484,53.42959356624778,55.50314408028782,0.8956546205353142,0.7201492720225531,0.5497952927906091,0.5945471222444709,6.7341929420214965,0.7299995422363317,0.7599536879830531,-0.7550000190734849,-1.939558803843724,0.4295587656967541,-1.3472794114586044,-0.1627206266883654,-0.9641020193128682,0.5814088880263923,-58.27681933632103,0.5922793923851197,10,0.8549995422363281,0.1700000762939453,0.02500009536743164,0.5200004577636719,-0.7199993133544922,1,-0.033965613373281967,1.085104224368987,23.20000076293945,-1.913025450504615,24.040000915527344,3.4571419229323,23.93000030517578,-0.033965613373281967
8189,2019-10-02,22.13999938964844,22.649999618530273,22.06999969482422,22.649999618530273,4997400.0,-0.02337894507551086,1.2745084839577092,0.7183111077680181,45.629374476896764,53.91305084751714,1.4022392335827902,1.2786924805880169,1.032102742157857,1.1330903487085529,6.3356672131742275,0.6000003814697266,0.5767874828832582,-1.261500644683835,-2.5298240543771797,0.006822765009509624,-1.8956623495305074,-0.6273389398371627,-0.38041930601401575,3.030290519814703,-56.05334014296357,0.634161704846672,10,1.090000152587887,0.7750005722045863,0.31500101089477184,1.0500011444091761,-0.05999946594238992,2,-0.023486836709587622,-1.0000000000000098,22.670000076293945,1.085104224368987,23.20000076293945,-1.913025450504615,24.040000915527344,-0.023486836709587622
8190,2019-10-03,22.690000534057614,22.70000076293945,21.780000686645508,22.030000686645508,5886300.0,0.024841967460320857,1.7058813629682998,-1.2941167670829192,49.75768377239283,52.35188921701485,0.8612934687273253,0.6991683061538403,0.42208519708750103,0.6041776445336033,6.831603227176332,0.9200000762939418,0.4557728618367456,-0.6699995040893576,-1.9757603820820222,0.635761373903307,-1.3228799430856881,-0.017119065093027075,1.6999988555908274,35.00001467192103,-25.35980141162277,0.6528804389963321,10,0.394999504089359,0.2249994277954137,-0.49750041961669567,0.5000000000000036,-0.44000053405761363,3,-0.05685327832368503,1.2745084839577092,22.13999938964844,-1.0000000000000098,22.670000076293945,1.085104224368987,23.20000076293945,-0.05685327832368503
8191,2019-10-04,22.46999931335449,22.79999923706055,22.290000915527344,22.690000534057614,4581000.0,-0.009695954849049171,1.3181814241002334,-0.33333525994856117,37.40603094202807,49.50794968074674,1.0121538390646379,0.880846612466744,0.5860132692387516,0.8355798281870328,7.31163585583022,0.5099983215332067,0.36641429452716423,-0.837000656127934,-2.198565190341128,0.5245638780852602,-1.517782923234531,-0.1562183890213369,1.8678001022338933,30.941648804870287,-26.70642944597942,0.6807822671065971,10,0.610000610351566,0.4450006484985387,-0.22249889373778942,0.7200012207031286,-0.2600002288818324,4,-0.02536714340197821,1.7058813629682998,22.690000534057614,1.2745084839577092,22.13999938964844,-1.0000000000000098,22.670000076293945,-0.02536714340197821
8192,2019-10-07,21.899999618530273,22.54999923706055,21.88999938964844,22.489999771118164,3898900.0,-0.02536714340197821,-1.1639317607624635,2.6818039950062422,36.44690730436772,47.115888904578426,1.4177055861598582,1.3399776654726878,1.0850679418975275,1.4064368365767947,7.348768057076244,0.6599998474121094,0.2758586053895904,-1.2930003166198745,-2.7266871835423068,0.14068655030255783,-2.009843750081089,-0.5761568831586601,2.3866438224792503,7.453355810842973,-45.42983318140421,0.7168434334612159,10,1.1800003051757812,1.015000343322754,0.44500064849853516,1.2900009155273438,0.1900005340576172,0,0.020547980400816623,1.3181814241002334,22.46999931335449,1.7058813629682998,22.690000534057614,1.2745084839577092,22.13999938964844,0.020547980400816623
8193,2019-10-08,21.3799991607666,21.81999969482422,21.3700008392334,21.690000534057614,3177000.0,-0.023744313553488938,-1.7272821852566844,0.5254259205379308,34.133808021519286,44.66853383340176,1.7677407595855996,1.733862675180717,1.5507966348978712,1.920447422189742,7.162766341151258,0.529998779296875,0.09946673209499579,-1.6765007019042955,-3.2550984692576463,-0.09790293455094456,-2.465799585580971,-0.88720181822762,2.8565114251556416,0.699184107366507,-47.47809054809456,0.7892988836766746,10,1.4950008392333984,1.5350008010864258,0.965001106262207,1.8100013732910156,0.2600002288818395,1,0.058465858235102974,-1.1639317607624635,21.899999618530273,1.3181814241002334,22.46999931335449,1.7058813629682998,22.690000534057614,0.058465858235102974
8194,2019-10-09,21.61000061035156,21.670000076293945,21.270000457763672,21.6299991607666,2512300.0,0.010757785716241752,6.999961853172862,0.0645111671691502,36.754998256862585,42.86016697691602,1.2489421969804795,1.5286815528200712,1.2545371619455103,1.6868504328356515,7.830119140125738,0.39999961853027344,-0.10036857338014826,-1.4124992370605511,-3.0869877690530245,0.26198929493192225,-2.249743503056788,-0.5752549710643144,2.511849585703132,22.22224992520167,-23.477840186614674,0.8372442659962365,10,1.2149991989135778,1.389999389648441,0.7500000000000036,1.5799999237060582,0.2799987792968821,2,0.01573346334960446,-1.7272821852566844,21.3799991607666,-1.1639317607624635,21.899999618530273,1.3181814241002334,22.46999931335449,0.01573346334960446
8195,2019-10-10,21.799999237060547,21.959999084472656,21.68000030517578,21.729999542236328,2959700.0,0.008792162024186867,-2.2941387667175297,-3.5002384358601315,34.700862837975265,41.288608427122284,0.8102335124915108,1.3412944309177348,0.970752872090415,1.4882570629037701,7.742144643671556,0.3499984741210973,-0.2478443716993759,-1.1805006027221694,-2.935583589947747,0.5745823845034082,-2.058042096334958,-0.3029591091093806,2.150739974696684,34.640470729031534,-6.928342012808756,0.8775414936127897,10,0.840001106262207,1.2000007629394531,0.665001392364502,1.3900012969970703,0.8900012969970668,3,0.01284406864425458,6.999961853172862,21.61000061035156,-1.7272821852566844,21.3799991607666,-1.1639317607624635,21.899999618530273,0.01284406864425458
8196,2019-10-11,22.229999542236328,22.489999771118164,21.950000762939453,22.1200008392334,5342900.0,0.019724785331403538,-1.4000016954253187,1.57141689373297,36.013415961582105,40.47474168220804,0.10782267149394187,0.9198642784119286,0.4538984037724987,1.0469657070534026,7.524608324874976,0.6900005340576172,-0.43220115288475824,-0.7260003089904785,-2.5098393134556822,1.0578386954747252,-1.6179198112230821,0.16591919324212512,1.5598953442812906,74.99999999999979,35.277483804403545,0.8919195022326024,10,0.10000038146972656,0.7700004577636719,0.5725011825561523,0.9600009918212891,-0.05999946594238281,4,0.000899705720896371,-2.2941387667175297,21.799999237060547,6.999961853172862,21.61000061035156,-1.7272821852566844,21.3799991607666,0.000899705720896371
8197,2019-10-14,22.31999969482422,22.38999938964844,21.799999237060547,21.920000076293945,3646300.0,0.004048589943373315,1.1851897638768543,3.636403044857901,38.55423150194163,38.82192367506292,-0.1342508917540428,0.7510187342930834,0.314662296309141,0.9500750084917442,8.14578545951565,0.5900001525878942,-0.5818187131172223,-0.5615001678466811,-2.3194333718892146,1.1964330361958524,-1.4404667698679496,0.3174664341745874,1.3187015259681623,86.06555967424968,45.63374116106519,0.8789666020212672,10,-0.2849998474121094,0.6800003051757812,0.4825010299682617,0.8700008392333984,-0.30999946594237926,0,-0.004928342825070486,-1.4000016954253187,22.229999542236328,-2.2941387667175297,21.799999237060547,6.999961853172862,21.61000061035156,-0.004928342825070486
8198,2019-10-15,22.299999237060547,22.690000534057614,22.200000762939453,22.31999969482422,4672500.0,-0.0008960778690472182,-3.4545958974180806,-0.05000119209403238,30.828523317033245,37.1773846573003,-0.19249769978513598,0.7230298705043552,0.2928835068536415,0.9677888273014723,8.667543691737743,0.4899997711181605,-0.7232070352358235,-0.5275006294250488,-2.287308328101876,1.2323070692517781,-1.4074044787634605,0.3524032199133629,1.196579937950112,72.53512140542054,37.175920925615664,0.8799038493384127,10,-0.2649993896484375,0.7000007629394531,0.4975013732910156,0.8900012969970703,0.12000083923339844,1,-0.009416999625885936,1.1851897638768543,22.31999969482422,-1.4000016954253187,22.229999542236328,-2.2941387667175297,21.799999237060547,-0.009416999625885936
8199,2019-10-16,21.989999771118164,22.420000076293945,21.959999084472656,22.309999465942386,3471300.0,-0.013901321818307166,-1.4210510465291373,15.999618539004565,31.128418241804752,35.10746626501274,0.1050319442986023,0.9859169868045399,0.5605086232237682,1.2872478906132443,9.340058819377512,0.46000099182128906,-0.7747250360873608,-0.7755001068115241,-2.562759422763598,1.0117592091405498,-1.6691297647875594,0.11812955116451107,1.3729846808576767,30.69300947442181,-0.42935123454518376,0.8936296579760363,10,0.04500007629394531,0.8400001525878906,0.757500171661377,1.2000007629394531,0.6000003814697266,2,-0.015916343115629172,-3.4545958974180806,22.299999237060547,1.1851897638768543,22.31999969482422,-1.4000016954253187,22.229999542236328,-0.015916343115629172
8200,2019-10-17,22.07999992370605,22.559999465942386,22.040000915527344,22.170000076293945,4242400.0,0.004092776422221389,-5.11769589803433,0.28125074505877823,30.859382712507966,34.380060906177164,-0.09006804613342823,0.8505264514876991,0.4389447749091566,1.2079653877046361,9.984646820539892,0.5699996948242223,-0.8727008664539113,-0.628999996185307,-2.428496480388283,1.170496488017669,-1.528748238286795,0.27074824591618096,1.1574054886170586,31.460705460795197,4.986270055724443,0.8997482421014885,10,-0.0999994277954066,0.7500000000000036,0.6675000190734899,1.110000610351566,0.3400001525878942,3,-0.008605096680893376,-1.4210510465291373,21.989999771118164,-3.4545958974180806,22.299999237060547,1.1851897638768543,22.31999969482422,-0.008605096680893376
8201,2019-10-18,22.07999992370605,22.07999992370605,22.07999992370605,22.07999992370605,0.0,0.0,1.0,-0.0,36.915891807099456,34.43217029536958,-0.1689769778500505,0.7711373403927873,0.381584765047716,1.2262963940160212,10.494178557146222,0.0,-0.8807555505460023,-0.5534999847412152,-2.3238324325426447,1.2168324630602143,-1.43866620864193,0.33166623915949955,1.0393611913434917,31.460705460795197,3.0968719258601993,0.8851662239007143,10,-0.0999994277954066,0.7500000000000036,0.6675000190734899,1.110000610351566,0.4600009918212926,4,0.027626839332396846,-5.11769589803433,22.07999992370605,-1.4210510465291373,21.989999771118164,-3.4545958974180806,22.299999237060547,0.027626839332396846
8202,2019-10-21,22.1200008392334,22.32999992370605,21.540000915527344,21.76000022888184,7115800.0,0.0018116356732591488,1.0256416526468266,100.0,42.744082445670806,35.38886745360864,-0.19499463959884622,0.6228814079443303,0.2983354288369995,1.2135077879556455,11.117915226640047,0.7899990081787074,-0.9622659777706986,-0.42449913024902486,-2.1033524751802233,1.2543542146821736,-1.263925802714624,0.41492754221657435,0.8883986363789909,50.43479270430629,17.79011243229823,0.8394266724655985,10,-0.1400003433227539,0.7099990844726562,0.6274991035461426,1.0699996948242188,0.4899997711181605,0,0.0022603632533262363,1.0,22.07999992370605,-5.11769589803433,22.07999992370605,-1.4210510465291373,21.989999771118164,0.0022603632533262363
8203,2019-10-22,22.6299991607666,22.86000061035156,22.100000381469727,22.280000686645508,2916400.0,0.023055981111385737,-1.140848475730962,0.9722163353537162,56.49866662754155,37.58260838368408,-0.5688548538699507,0.03430812552960916,-0.24149491020754965,0.7301315439508365,11.732443503433043,0.7600002288818324,-0.9382074789302735,0.136499214172364,-1.4609504784024594,1.7339489067471874,-0.6622256321150495,0.9352240604597775,0.2740963737748636,82.57564373031262,44.277089996652876,0.798724846287412,10,-0.42999839782714844,0.20000076293945312,0.18250083923339844,0.5600013732910156,-0.07999992370605113,1,-0.027397214090915556,1.0256416526468266,22.1200008392334,1.0,22.07999992370605,-5.11769589803433,22.07999992370605,-0.027397214090915556
8204,2019-10-23,23.1200008392334,23.20000076293945,22.299999237060547,22.5,3881000.0,0.02165274841531173,1.3076941887050946,1.7714386920980927,55.795147832256326,39.9264178274931,-0.91875455183337,-0.5774473151232336,-0.7610854913148231,0.2630056726340939,12.058861310133873,0.9000015258789027,-0.8479649992021763,0.6850008964538574,-0.7080577489005329,2.0780595418082477,-0.011528426223339494,1.3815302191310543,-1.8500003814697266,95.18072704459769,54.13242227756514,0.6965293226771955,10,-0.75,-0.29000091552734375,-0.30750083923339844,0.06999969482421875,-0.7000007629394531,2,-0.03027684850908785,-1.140848475730962,22.6299991607666,1.0256416526468266,22.1200008392334,1.0,22.07999992370605,-0.03027684850908785
8205,2019-10-24,22.32999992370605,23.06999969482422,21.950000762939453,23.04999923706055,3629500.0,-0.03416958853162144,1.9473647225937927,-1.161287643166329,48.36449410282029,41.29875984318622,-0.051033516673872015,0.09121628410582616,0.03982772253462841,1.068327376313075,12.54136183206558,1.1700000762939453,-0.7058566490277798,-0.02500000000000213,-1.2272704581476717,1.1772704581476674,-0.6261352290738351,0.5761352290738309,-1.0213994598388645,47.59030607203333,5.046144348441459,0.601135229073834,10,0.0400009155273473,0.5000000000000036,0.48250007629394887,0.860000610351566,-0.19000053405761008,3,0.011643539174660544,1.3076941887050946,23.1200008392334,-1.140848475730962,22.6299991607666,1.0256416526468266,22.1200008392334,0.011643539174660544
8206,2019-10-25,22.3799991607666,22.61000061035156,22.239999771118164,22.299999237060547,4476300.0,0.00223910601125743,-2.70002956407294,-0.11111111111111001,56.382969009660506,43.27973067737721,-0.0866275088727555,-0.09436052145089491,0.043456101573767114,1.0310614738660533,12.84905082072417,0.3700008392333949,-0.5850256902616628,0.10799932479858398,-0.7969024188834126,1.0129010684805806,-0.3444515470424143,0.5604501966395823,-1.0335706909179692,50.602308581461145,3.4698823980719737,0.45245087184099814,10,-0.009998321533203125,0.4500007629394531,0.43250083923339844,0.8100013732910156,-1.0599994659423828,4,0.0017873510736081677,1.9473647225937927,22.32999992370605,1.3076941887050946,23.1200008392334,-1.140848475730962,22.6299991607666,0.0017873510736081677
8207,2019-10-28,21.989999771118164,22.690000534057614,21.82999992370605,22.54999923706055,4157000.0,-0.0174262468397286,1.0476154794586041,-7.000000000000044,58.40220979147377,46.34347361898171,0.2812109840425734,0.21116736901381117,0.47237368092988063,1.4201592754596355,13.790064565160595,0.8600006103515625,-0.4678271875799247,-0.22150001525879048,-1.0207967104877937,0.5777966799702128,-0.6211483628732921,0.17814833235571115,-0.6064998554077157,11.678813824788815,-39.619925113109375,0.39964834761450174,10,0.3800010681152344,0.8400001525878906,0.8225002288818359,1.2000007629394531,0.18000030517578125,0,0.025011421106586607,-2.70002956407294,22.3799991607666,1.9473647225937927,22.32999992370605,1.3076941887050946,23.1200008392334,0.025011421106586607
8208,2019-10-29,21.899999618530273,22.489999771118164,21.59000015258789,21.81999969482422,8288500.0,-0.004092776422221611,-2.3333380428447805,-0.14285714285714196,54.15471385669749,48.90195090952535,0.3447593590161411,0.25352142701385105,0.5894429510814803,1.5028175124234195,14.499699275171785,0.8999996185302734,-0.38752215581297733,-0.2730001449584947,-1.0532594860194031,0.5072591961024138,-0.6631298154889471,0.11712952557195777,-0.48016968587524644,19.254617914380262,-34.24645817466677,0.39012967053045355,10,0.470001220703125,0.9250001907348633,0.8750004768371582,1.2900009155273438,0.23999977111816762,1,0.03242013717756098,1.0476154794586041,21.989999771118164,-2.70002956407294,22.3799991607666,1.9473647225937927,22.32999992370605,0.03242013717756098
8209,2019-10-30,21.6200008392334,23.1200008392334,21.540000915527344,22.53000068664551,6093800.0,-0.012785332610689149,-1.9532717277374918,-11.375008940705287,47.48605584269382,50.749359035101556,0.6333588058771014,0.5191846393178565,0.9038090825523284,1.7723346144551755,14.390687799692275,1.5799999237060547,-0.34047462108354765,-0.5269989967346191,-1.3456012583165062,0.29160326484726795,-0.9363001275255627,-0.1176978659436756,-0.16456748997268278,5.063286555002263,-48.72406169851137,0.40930113079094305,10,0.75,1.2049989700317383,1.1824989318847656,1.5699996948242188,0.5899982452392578,2,0.04301565040365318,-2.3333380428447805,21.899999618530273,1.0476154794586041,21.989999771118164,-2.70002956407294,22.3799991607666,0.04301565040365318
8210,2019-10-31,21.399999618530273,21.520000457763672,20.920000076293945,21.46999931335449,5654300.0,-0.010175819248993467,6.058745652417817,0.07692275446340194,37.68546413930776,50.83486707201359,0.834516455144545,0.6720430004910938,1.152138899688655,1.9844602366501647,14.251114556042916,0.7000007629394531,-0.25604344713348226,-0.6825001716613777,-1.5239244461778405,0.15892410285508518,-1.103212308919609,-0.26178803440314624,1.8000011444091761,21.818153444410342,-28.076165177238167,0.42071213725823225,10,0.6600008010864258,1.25,1.6125001907348633,1.7900009155273438,0.8500003814697266,3,0.04766357364233098,-1.9532717277374918,21.6200008392334,-2.3333380428447805,21.899999618530273,1.0476154794586041,21.989999771118164,0.04766357364233098
8211,2019-11-01,21.899999618530273,21.96999931335449,21.350000381469727,21.5,4244600.0,0.023364486397796425,1.296296557935838,-5.714305177112006,44.44444444444445,51.023796182988434,0.34229415978059663,0.13402191283297782,0.6807363918717648,1.4931439167652591,14.024373592414674,0.6199989318847621,-0.13629019068676484,-0.1540001869201646,-0.9786060954596323,0.6706057216193031,-0.5663031411898984,0.25830276734956925,1.2544011306762677,44.54541829007989,-0.7415298772620318,0.41230295426973423,11,0.16000080108642578,0.75,1.2375001907348633,1.2900009155273438,0.4400005340576172,4,0.010958893849253526,6.058745652417817,21.399999618530273,-1.9532717277374918,21.6200008392334,-2.3333380428447805,21.899999618530273,0.010958893849253526
8212,2019-11-04,22.350000381469727,22.54999923706055,21.959999084472656,22.07999992370605,4639400.0,0.020547980400816623,-1.3137163971457348,0.6750017881410575,50.59383767968601,50.36770407767115,-0.08007042992692348,-0.2956979418440646,0.28288268113373505,1.0468674703276193,13.251074512034513,0.649999618530277,-0.0052583212444723415,0.2735005378723159,-0.5579415884791707,1.1049426642238025,-0.14222052530342566,0.6892216010480574,0.7597123542785624,64.9999913302365,22.20304828201502,0.4157210631757428,11,-0.28999996185302734,0.11499977111816406,0.8399996757507324,0.8400001525878906,0.3299999237060547,0,-0.04608504112149703,1.296296557935838,21.899999618530273,6.058745652417817,21.399999618530273,-1.9532717277374918,21.6200008392334,-0.04608504112149703
8213,2019-11-05,22.6299991607666,22.790000915527344,22.100000381469727,22.239999771118164,4229300.0,0.012527909374400847,-1.0597087157530347,1.444439734949613,57.655494532571836,50.5744092665951,-0.4023842073743964,-0.5030393800310229,0.04581979424759197,0.7823183175212343,12.090491011829824,0.6900005340576172,0.08659932823422167,0.4909993171691909,-0.30725922661146043,1.2892578609498422,0.091870045278867,0.8901285890595148,0.43591932179259985,77.72720415732499,32.019508625825814,0.3991292718903249,11,-0.6099987030029297,-0.47499942779541016,0.5775008201599121,0.5600013732910156,1.130001068115238,1,-0.02032695985557753,-1.3137163971457348,22.350000381469727,1.296296557935838,21.899999618530273,6.058745652417817,21.399999618530273,-0.02032695985557753
8214,2019-11-06,21.950000762939453,22.68000030517578,21.850000381469727,22.56999969482422,3532500.0,-0.030048538358147803,-1.0243908112282398,-1.5897433389412732,48.637324944728896,50.604723804584935,0.10526616099992836,0.2147472040519105,0.7620600138833353,1.4699772448075805,10.68208727435481,0.8299999237060547,0.12757742552610196,-0.2059990882873528,-0.9705945845695254,0.5585964079948198,-0.5882968364284373,0.17629865985373172,1.0729993514944418,55.08022590341476,7.257657275555431,0.38229774814108597,11,0.06999969482421875,0.1099996566772461,1.232499122619629,1.239999771118164,1.689998626708988,2,0.008655973581093601,-1.0597087157530347,22.6299991607666,-1.3137163971457348,22.350000381469727,1.296296557935838,21.899999618530273,0.008655973581093601
8215,2019-11-07,22.07999992370605,22.34000015258789,21.90999984741211,22.01000022888184,3944100.0,0.005922512813124392,-2.185182045521977,-0.11290292809282121,50.0,49.89550502573378,-0.07143724357122139,0.11257218028343985,0.6592772811939618,1.337454982340386,9.593542478236655,0.43000030517578125,0.06727680332480546,-0.08999996185303161,-0.8372051868025672,0.657205263096504,-0.4636025743277976,0.2836026506217344,0.9009401899650449,50.69439385410088,0.7690231910563199,0.3736026124747671,11,-0.05999946594237926,-0.019999504089351916,0.9924998283386266,1.110000610351566,1.8700008392333984,3,0.005887643171005319,-1.0243908112282398,21.950000762939453,-1.0597087157530347,22.6299991607666,-1.3137163971457348,22.350000381469727,0.005887643171005319
8216,2019-11-08,22.25,22.270000457763672,21.59000015258789,21.8700008392334,2989000.0,0.007699278844264468,2.2380961031057987,5.428583106267581,51.29223898221083,49.105508269149006,-0.29258543707596374,-0.058871033552687635,0.5112930988202642,1.1622222945724126,9.221439031105936,0.6800003051757812,-0.02997645285975281,0.0790000915527358,-0.6685966738798612,0.8265968569853328,-0.2947982911635627,0.4527984742690343,0.6897213129235524,54.99995231631449,4.926732495463739,0.37379838271629817,11,-0.22999954223632812,-0.18999958038330078,0.75,0.9400005340576172,2.1200008392333984,4,0.0,-2.185182045521977,22.07999992370605,-1.0243908112282398,21.950000762939453,-1.0597087157530347,22.6299991607666,0.0
8217,2019-11-11,22.209999084472656,22.31999969482422,21.51000022888184,21.899999618530273,2449300.0,-0.0017977939562850986,2.056597798274738,0.8157898699486521,45.39473546618994,48.1321773368704,-0.24372621225323954,-0.029021579559923794,0.5794241749116154,1.1800990234585385,8.71707756420805,0.8099994659423793,-0.039976749632696595,0.04449920654296946,-0.700094554854406,0.7890929679403449,-0.32779767415571825,0.4167960872416572,0.689327803718303,54.68738125643531,8.36505808583167,0.3722968806986878,11,-0.18999862670898438,-0.14999866485595703,0.7875008583068848,0.9800014495849609,2.520000457763672,0,0.005853267603514567,2.2380961031057987,22.25,-2.185182045521977,22.07999992370605,-1.0243908112282398,21.950000762939453,0.005853267603514567
8218,2019-11-12,22.09000015258789,22.450000762939453,21.90999984741211,22.38999938964844,3221800.0,-0.005402923765479017,1.5714207863688794,-0.9677411415808985,37.70881273144831,47.045816991176444,-0.10498129159784497,0.07846081467222277,0.7119094380701227,1.2641179897170005,8.505154043631617,0.5400009155273438,-0.09832430069810982,-0.06499977111816335,-0.8075273931920179,0.6775278509556912,-0.4362635821550924,0.3062640399187657,0.7697401993651276,49.5726398192419,9.041008773621598,0.3712638110369279,11,-0.2349996566772461,-0.029999732971191406,0.9074997901916504,1.1000003814697266,2.879999160766598,1,0.02670892478553344,2.056597798274738,22.209999084472656,2.2380961031057987,22.25,-2.185182045521977,22.07999992370605,0.02670892478553344
8219,2019-11-13,21.63999938964844,22.030000686645508,21.56999969482422,21.959999084472656,2236500.0,-0.020371243088775248,-1.0000082928366476,1.0666683620919608,41.0389461121513,47.41842609927017,0.38906939593424283,0.5279650282227415,1.154595449524063,1.6823420079362883,8.182191883259582,0.5200004577636719,-0.1501689793648211,-0.4975005149841287,-1.2722024973043666,0.2772014673361092,-0.8848515061442477,-0.11014952382400978,1.1809461567913964,13.829690096605177,-24.742920135467998,0.38735099116011806,11,0.4300012588500941,0.42000102996825817,1.2550005912780726,1.5500011444091761,3.4500007629394496,2,0.0979667698256732,1.5714207863688794,22.09000015258789,2.056597798274738,22.209999084472656,2.2380961031057987,22.25,0.0979667698256732
8220,2019-11-14,21.88999938964844,22.01000022888184,21.540000915527344,21.63999938964844,2587200.0,0.011552680547652239,-1.0889000033908478,-0.7812507450587789,43.9506161211097,47.36355628556631,0.24125604535835876,0.2772137159041783,0.8706984022699196,1.4032930877398755,8.03886128174695,0.46999931335449574,-0.17119993185878712,-0.23800048828124787,-1.0202940478886866,0.5442930713261909,-0.6291472680849672,0.1531462915224715,0.892927247388478,40.425419667188294,3.235088861924794,0.3911467798037186,11,0.2600011825561488,0.17000102996825817,1.0225005149841273,1.3000011444091761,3.6200008392333984,3,0.07994518267677786,-1.0000082928366476,21.63999938964844,1.5714207863688794,22.09000015258789,2.056597798274738,22.209999084472656,0.07994518267677786
8221,2019-11-15,22.690000534057614,22.85000038146973,22.09000015258789,22.1299991607666,4469300.0,0.03654642150367016,-1.375002980235092,2.2400054931640483,57.847543796325894,48.169523631859626,-0.4860075850964698,-0.5004003309335765,0.04507502352616655,0.5765243644527374,7.788339032042107,0.9600009918212891,-0.11998516397534331,0.5315006256103487,-0.28952004446944457,1.352521295690142,0.1209902905704503,0.9420109606502471,-1.7700004577636683,88.05971423935178,45.674291854843595,0.41051033503989665,11,-0.5100002288818288,-0.6300001144409144,0.12999963760376332,0.5000000000000036,2.7899990081787145,4,0.05553107973666993,-1.0889000033908478,21.88999938964844,-1.0000082928366476,21.63999938964844,1.5714207863688794,22.09000015258789,0.05553107973666993
8222,2019-11-18,22.170000076293945,22.57999992370605,21.81999969482422,22.57999992370605,10998300.0,-0.02291760447440927,2.707319569404303,-0.7321407892316792,52.76074122151459,47.625662152853266,0.006453325755547468,0.02481002699460788,0.5119278848201567,1.067419736692738,6.818759849684844,0.8700008392333949,-0.016813318575337632,0.009000205993650923,-0.8118313425512724,0.8298317545385743,-0.40141556827881075,0.4194159802661126,-1.2113999938964852,48.09155859566655,2.665395956135974,0.4104157742724622,11,0.01000022888183949,-0.1099996566772461,0.49499988555908203,1.0200004577636719,3.389999389648441,0,0.09923323208698953,-1.375002980235092,22.690000534057614,-1.0889000033908478,21.88999938964844,-1.0000082928366476,21.63999938964844,0.09923323208698953
8223,2019-11-19,22.01000022888184,22.34000015258789,21.81999969482422,22.149999618530273,3622600.0,-0.007216952948195576,1.0,0.34146205305221844,54.088043524332136,48.23129755058696,0.0773966233233061,0.14332803952334316,0.6180817798881506,1.1980466775481382,6.520328490770567,0.5200004577636719,0.0258843505359323,-0.11999969482421591,-0.9125972460024663,0.6725978563540345,-0.5162984704133429,0.27629908076491105,-1.0135721405029336,35.87782480631685,-14.048629808282037,0.3962987755891257,11,0.1700000762939453,0.05000019073485973,0.5074996948242152,1.100000381469723,3.4799995422363246,1,0.12358015834026514,2.707319569404303,22.170000076293945,-1.375002980235092,22.690000534057614,-1.0889000033908478,21.88999938964844,0.12358015834026514
8224,2019-11-20,22.420000076293945,22.790000915527344,22.059999465942386,22.26000022888184,3204800.0,0.018627889284348997,-1.6071416407245387,-1.142861035422347,60.28226457699157,49.37377139247491,-0.2893509934930911,-0.33919362316144586,0.2165630338497735,0.7519779030715625,6.8369990219412475,0.7800006866455043,0.01678610468805175,0.32500019073486186,-0.33410604516911135,0.9841064266388351,-0.004552927217126523,0.6545533086868502,-1.3865005420532235,67.17553584142483,13.127902909922376,0.3295531179519867,11,-0.2399997711181605,-0.3599996566772461,0.09749984741210938,0.48000049591064453,3.2099990844726562,2,0.11373769974946679,1.0,22.01000022888184,2.707319569404303,22.170000076293945,-1.375002980235092,22.690000534057614,0.11373769974946679
8225,2019-11-21,22.59000015258789,22.70000076293945,22.299999237060547,22.57999992370605,3067800.0,0.007582518988199949,2.4782522162422915,0.06250149011756406,57.451411005692,50.05812383952838,-0.4239863444382834,-0.5151272495797699,0.045911113413311,0.557069578712472,6.774119431633571,0.4000015258789027,-0.04864126910382893,0.4820002555847154,-0.20623473090176248,1.1702352420711932,0.13788276234147645,0.8261177488279543,-1.5201706014025902,74.75727615982434,18.70183496882126,0.3441174932432397,11,-0.4099998474121058,-0.5299997329711914,-0.1575002670288086,-0.010000228881835938,3.039999008178711,3,0.11066843661413617,-1.6071416407245387,22.420000076293945,1.0,22.01000022888184,2.707319569404303,22.170000076293945,0.11066843661413617
8226,2019-11-22,22.420000076293945,23.04999923706055,22.38999938964844,22.59000015258789,3481100.0,-0.007525457067093955,-4.739092937049777,-16.999618538998348,50.80459447561488,50.65921928502004,-0.25405208608465557,-0.3604575999470683,0.21069145898293584,0.7010796664788472,6.859579906253782,0.6599998474121094,-0.020452901760670272,0.3100001335144036,-0.3817863627083433,1.0017866297371505,-0.035893114596969866,0.655893381625777,-1.3145671085029562,48.78053697311399,-5.889698009642608,0.3458932481113733,11,-0.125,-0.3599996566772461,-0.014999866485595703,0.15999984741210938,3.1900005340576136,4,0.1378233783261733,2.4782522162422915,22.59000015258789,-1.6071416407245387,22.420000076293945,1.0,22.01000022888184,0.1378233783261733
8227,2019-11-25,22.540000915527344,22.75,22.07999992370605,22.299999237060547,3678500.0,0.005352401374890459,1.030303730890396,-1.4117739456293688,48.926035396562305,51.90557735892159,-0.3601980649677543,-0.4607646840427968,0.051618350804215396,0.5548841121348147,6.325133774010677,0.6700000762939489,-0.004479435602014803,0.40250091552734446,-0.3125370113451993,1.1175388423998882,0.04498195209107436,0.7600198789636146,-1.3567852969655725,58.53670639535768,6.502823264783487,0.3575189634362712,11,-0.24500083923339844,-0.48000049591064453,-0.13500070571899414,0.03999900817871094,3.0999984741210973,0,0.13043471638387016,-4.739092937049777,22.420000076293945,2.4782522162422915,22.59000015258789,-1.6071416407245387,22.420000076293945,0.13043471638387016
8228,2019-11-26,22.61000061035156,22.709999084472656,22.38999938964844,22.559999465942386,7738700.0,0.0031055763966714167,1.5600170899741077,0.20833664467929966,59.21787024921257,53.92545781859507,-0.3896550187157324,-0.5005068373554487,-0.04358348002939749,0.44861181719739207,5.504934939514706,0.3199996948242152,-0.006210987602251805,0.4370005607604952,-0.29859396431562146,1.1725950858366119,0.06920329822243687,0.8047978232985535,-1.352113647049837,55.555683996569904,3.7457427026443,0.367797262538058,11,-0.31500053405761363,-0.5500001907348597,-0.20500040054320934,-0.03000068664550426,2.909999847412113,1,0.13047318779107986,1.030303730890396,22.540000915527344,-4.739092937049777,22.420000076293945,2.4782522162422915,22.59000015258789,0.13047318779107986
8229,2019-11-27,22.54999923706055,22.670000076293945,22.15999984741211,22.520000457763672,3115500.0,-0.0026537537227458996,2.7777730682829653,0.599961853900595,56.69513920096872,55.3415159385794,-0.20897083484894807,-0.38710714150164094,-0.005165401530508262,0.47465720550082224,5.386865705252355,0.5100002288818359,0.02905194526312016,0.33049926757813,-0.37486321631189057,1.0358617514681505,-0.022181974366880297,0.6831805095231402,-1.2204277828084749,48.45357175863605,-3.3530015430849573,0.3526812419450104,11,-0.11499977111816762,-0.4899988174438512,-0.03499889373779652,0.03000068664550426,2.54000091552734,2,0.13037696822737677,1.5600170899741077,22.61000061035156,1.030303730890396,22.540000915527344,-4.739092937049777,22.420000076293945,0.13037696822737677
8230,2019-11-29,22.420000076293945,22.670000076293945,22.229999542236328,22.31999969482422,1993600.0,-0.005764929719064171,-2.1428532503184585,3.333481688707642,52.449566614503226,54.74174069615466,0.004598775390473264,-0.18632711235544974,0.10193963523391858,0.5635322115214194,4.598038154979871,0.4400005340576172,0.11143370542102105,0.14950008392333913,-0.44519515530364373,0.744195323150322,-0.14784753569015407,0.44684770353683234,-1.0216115107295316,35.05158693484936,-15.675600579327643,0.2973476196134919,11,0.0149993896484375,-0.39999961853027344,0.18000030517578125,0.15999984741210938,2.3500003814697266,4,0.14317569462752977,2.7777730682829653,22.54999923706055,1.5600170899741077,22.61000061035156,1.030303730890396,22.540000915527344,0.14317569462752977
8231,2019-12-02,22.13999938964844,22.54999923706055,21.8700008392334,22.40999984741211,3491400.0,-0.012488879825721555,1.4727248767157302,-2.6999942779758936,49.05660862367685,54.330170407506024,0.22169030693865466,0.11865938343915161,0.3430700937414777,0.8025984436219638,4.361616449456837,0.679998397827152,0.20616085678967977,-0.1425005912780719,-0.714988498150035,0.42998731559389114,-0.42874454471405343,0.14374336215790962,-0.6755463972241813,30.681682716587634,-18.737201024127767,0.2862439534359822,12,0.29500007629394176,-0.11999893188476918,0.4600009918212855,0.44000053405761363,2.9000015258789027,0,0.15763323700676835,-2.1428532503184585,22.420000076293945,2.7777730682829653,22.54999923706055,1.5600170899741077,22.61000061035156,0.15763323700676835
8232,2019-12-03,21.31999969482422,21.93000030517578,21.309999465942386,21.81999969482422,5252300.0,-0.03703702427415667,-1.3846165132230686,1.851848712188668,41.26984332938884,52.905925941401215,1.015196381861596,0.9038799094251999,1.103875934106643,1.5801522879083976,4.876413413400939,0.8299999237060547,0.25542034206260666,-0.9110002517700195,-1.6255972073873828,-0.19640329615265628,-1.2682987295786994,-0.5537017739613397,1.7299995422363317,0.7143022576199486,-46.67399977465162,0.35729847780868124,12,0.8599996566772496,0.7000007629394531,1.2800006866455078,1.260000228881836,3.54000091552734,1,0.20121955801757396,1.4727248767157302,22.13999938964844,-2.1428532503184585,22.420000076293945,2.7777730682829653,22.54999923706055,0.20121955801757396
8233,2019-12-04,22.170000076293945,22.170000076293945,21.43000030517578,21.520000457763672,4406600.0,0.03986868638070762,1.2769237089442966,-1.2999992370605469,55.50935888940835,52.3756030872253,0.21264014639690032,0.018604436321204787,0.21139780810003117,0.6973273307129872,5.019257714182864,0.8500003814697266,0.19023346654084605,-0.03799991607666087,-0.7277019869242416,0.6517021547709199,-0.38285095150045123,0.3068511193471295,0.8451991653442406,63.2353106171952,11.122800331599215,0.3448510354237904,12,0.009999275207523084,-0.14999961853027344,0.43000030517578125,0.4099998474121094,2.239999771118164,2,0.15651778535918526,-1.3846165132230686,21.31999969482422,1.4727248767157302,22.13999938964844,-2.1428532503184585,22.420000076293945,0.15651778535918526
8234,2019-12-05,22.13999938964844,22.440000534057614,22.059999465942386,22.31999969482422,2855600.0,-0.0013532109401110937,-1.2352993975025013,-0.27692370894429114,52.723309192996936,51.85025844137029,0.22210227541711802,0.06700453371046322,0.17706402921873732,0.7035760428521023,5.319815763232015,0.38000106811522727,0.18737753025558135,-0.07750053405761292,-0.7574042426734238,0.6024031745581979,-0.41745238836551835,0.2624513202502925,0.8410958564758282,61.02937876560956,7.131252111008514,0.3399518543079049,12,0.039999961853027344,-0.11999893188476918,0.4575009346008265,0.5350008010864222,1.8800010681152308,3,0.15266491243425917,1.2769237089442966,22.170000076293945,-1.3846165132230686,21.31999969482422,1.4727248767157302,22.13999938964844,0.15266491243425917
8235,2019-12-06,22.209999084472656,22.540000915527344,22.020000457763672,22.13999938964844,5339700.0,0.0031616845868995824,-2.3548680842685568,-0.38888653414147056,43.782368698156354,51.07001113276378,0.103404927142428,0.0076348525457135,0.05382250539618383,0.6243607113548464,5.58334261363342,0.5200004577636719,0.19207496711401362,-0.014000797271727095,-0.690848447889838,0.6628468533463838,-0.35242462258078433,0.32442302803733014,0.7376742460479768,72.58062779468898,22.05345259626275,0.33842382530905585,12,-0.17999935150146484,-0.22499942779541016,0.38750123977661133,0.5200004577636719,1.1100006103515625,4,0.12967137266244588,-1.2352993975025013,22.13999938964844,1.2769237089442966,22.170000076293945,-1.3846165132230686,21.31999969482422,0.12967137266244588
8236,2019-12-09,22.25,22.690000534057614,22.049999237060547,22.1299991607666,4963500.0,0.0018010318404428904,-3.5714266251592037,1.7143051771118036,51.18342978226338,51.32083273117502,0.041072780249347574,-0.03411516524296232,-0.04359934717135161,0.5733671627712624,5.602779124320346,0.6400012969970668,0.1274479815008327,0.026000118255616655,-0.6508475323624943,0.7028477688737276,-0.3124237070534406,0.3644239435646739,0.664919853229069,68.11592800731988,16.566817297516877,0.33842382530905585,12,-0.24000072479248047,-0.0700006484985316,0.10500001907348633,0.4799995422363281,1.2600002288818395,0,0.1132584475399403,-2.3548680842685568,22.209999084472656,-1.2352993975025013,22.13999938964844,1.2769237089442966,22.170000076293945,0.1132584475399403
8237,2019-12-10,22.34000015258789,22.93000030517578,22.18000030517578,22.85000038146973,8649500.0,0.004044950678107506,1.2388057152129541,-4.249972184693664,54.984888166670956,50.850501388670395,-0.08971552099538371,-0.12003062960481614,-0.16407866385332426,0.46879433706133966,5.653218801716391,0.75,0.06891016479819712,0.10950021743774485,-0.5692754686053298,0.7882759034808196,-0.2298876255837925,0.4488880604592822,-1.0300006866455043,60.666656494140625,6.840484376928686,0.3393878430215381,12,-0.2200002670288086,-0.16000080108642223,0.014999866485595703,0.4200000762939453,1.2700004577636683,1,0.12085947826758092,-3.5714266251592037,22.25,-2.3548680842685568,22.209999084472656,-1.2352993975025013,22.13999938964844,0.12085947826758092
8238,2019-12-11,22.68000030517578,22.71999931335449,22.3799991607666,22.3799991607666,7882000.0,0.015219344237493493,-1.2666590373012154,-0.5882372740634321,54.01234477054446,50.552413118623264,-0.4679521723131437,-0.43591257479133816,-0.5141494430756985,0.10966379759839384,5.882136500051965,0.379999160766598,0.06757134207448345,0.42000036239624094,-0.2838841132591057,1.1238848380515876,0.06805812456856941,0.7719426002239125,-1.337600822448728,72.52746792090579,19.547614776514067,0.3519422378276725,12,-0.5600004196166992,-0.5000009536743129,-0.41750001907348633,0.07999992370605469,0.049999237060546875,2,0.09611994161562176,1.2388057152129541,22.34000015258789,-3.5714266251592037,22.25,-2.3548680842685568,22.209999084472656,0.09611994161562176
8239,2019-12-12,23.76000022888184,23.88999938964844,22.70000076293945,22.88999938964844,7255400.0,0.04761904361436864,1.1061938238992775,2.89999173485412,64.0963747996712,51.846502916975254,-1.5178852106715013,-1.4218424963669385,-1.5747918141310997,-0.988969089722989,6.2248201191012456,1.2099990844726598,0.09461592477599368,1.3940002441406278,0.47699327853747775,2.311007209743778,0.9354967613390528,1.8525037269422029,-2.3858487297058133,93.04816925025857,41.054039134187384,0.45850348280157477,12,-1.1600008010864258,-1.1600008010864258,-1.6725001335144078,-1.0000000000000036,-1.0799999237060582,3,0.02735688603824804,-1.2666590373012154,22.68000030517578,1.2388057152129541,22.34000015258789,-3.5714266251592037,22.25,0.02735688603824804
8240,2019-12-13,23.63999938964844,24.04999923706055,23.59000015258789,23.989999771118164,4890600.0,-0.005050540323123798,-1.044445574728006,-0.4022989009736197,64.8780251797675,53.60443808987422,-1.3484300551128037,-1.2269186077558487,-1.4541596251791837,-0.8972701287279428,6.608313513272512,0.4599990844726598,0.06867523575986212,1.1864994049072308,0.13642107717639007,2.2365777326380716,0.6614602410418122,1.7115385687726494,-2.1652139748535184,79.50000762939456,25.979932176024278,0.5250391638654202,12,-0.9600000381469727,-0.9600000381469727,-1.5999989509582555,-0.8149995803833043,-0.6800003051757848,4,0.01607449568216257,1.1061938238992775,23.76000022888184,-1.2666590373012154,22.68000030517578,1.2388057152129541,22.34000015258789,0.01607449568216257
8241,2019-12-16,23.95000076293945,24.25,23.729999542236328,23.8799991607666,5239300.0,0.013113425604687423,-1.8108069097413744,-0.20000435964925808,66.43354653525392,56.40040511274812,-1.536233557191796,-1.5153781706515694,-1.7528220066512397,-1.2302259516136616,7.370860380915515,0.610000610351559,0.06777908020328738,1.4335007667541468,0.19025726782510688,2.676744265683187,0.8118790172896269,2.055122516218667,-2.320702518808588,85.50728109715853,31.274203814204164,0.6216217494645198,12,-1.110000610351559,-1.1700010299682582,-1.910000324249264,-1.1250009536743129,-1.0900001525878906,0,-0.026304845429905077,-1.044445574728006,23.63999938964844,1.1061938238992775,23.76000022888184,-1.2666590373012154,22.68000030517578,-0.026304845429905077
8242,2019-12-17,24.3700008392334,24.3799991607666,23.8700008392334,23.940000534057614,4806600.0,0.01753653707367997,1.2666745786850226,6.142720906787644,68.96549881428002,57.89553177106719,-1.6517969224464508,-1.8573355041537454,-2.137993262908445,-1.6744839974091121,8.576591921788673,0.5099983215332031,0.10974836486791872,1.7435008049011245,0.2627285027356052,3.2242731070666437,1.0031146538183648,2.483886955983884,-2.5310464546330067,99.50008392333984,43.55746311845813,0.7403861510827594,12,-1.1700010299682617,-1.5250015258789062,-2.330000400543213,-1.5450010299682617,-2.3200016021728516,1,-0.03528931394072987,-1.8108069097413744,23.95000076293945,-1.044445574728006,23.63999938964844,1.1061938238992775,23.76000022888184,-0.03528931394072987
8243,2019-12-18,24.729999542236328,24.899999618530273,24.25,24.3799991607666,5406800.0,0.014772207246844582,-1.1311508215687194,0.8139537978389244,72.06476951208963,60.04458291763304,-1.7997321856360387,-2.11136105292114,-2.4414981009435763,-2.0449182051734915,10.025314444971611,0.6499996185302734,0.20539173475695094,1.9674995422363288,0.24520121500108516,3.6897978694715725,1.106350378618707,2.8286487058539507,-2.6369406800193147,92.27271978519776,33.921158307322166,0.8611491636176215,12,-1.2699995040893555,-1.625,-2.6899991035461426,-1.9049997329711914,-2.8299999237060547,2,-0.04528908017050004,1.2666745786850226,24.3700008392334,-1.8108069097413744,23.95000076293945,-1.044445574728006,23.63999938964844,-0.04528908017050004
8244,2019-12-19,24.96999931335449,25.04999923706055,24.61000061035156,24.61000061035156,4404500.0,0.009704802893678366,-1.444445621824425,1.0285666018168838,75.24750194133983,63.54070883354232,-1.7836500321028161,-2.266743185243609,-2.6284651762546893,-2.3007700410792538,11.025314977277704,0.4399986267089915,0.42974200246988303,2.07999935150146,0.10539202354144805,4.054606679461472,1.0926956875214557,3.067303015481464,-2.5401075603798837,94.52054973479952,31.849344096004337,0.9873036639800052,12,-1.4200000762939418,-1.7899999618530202,-3.0124988555908168,-2.144999504089352,-3.4899997711181605,3,-0.08970764247959595,-1.1311508215687194,24.729999542236328,1.2666745786850226,24.3700008392334,-1.8108069097413744,23.95000076293945,-0.08970764247959595
8245,2019-12-20,25.09000015258789,25.28000068664551,24.8799991607666,25.06999969482422,10048100.0,0.004805800662125881,-1.0000000000000178,0.055557027280481924,80.16358721726206,66.76072632631995,-1.6228170948224694,-2.3081892227555088,-2.69907064087716,-2.450137156842409,12.151733082477206,0.4000015258789098,0.5326381379608485,2.075000190734862,-0.12347310378628507,4.273473485256009,0.9757635434742866,3.174236837995437,-2.2932933518412533,87.74191007903781,20.15575506170181,1.0992366472605741,12,-1.359999656677246,-1.7950000762939418,-3.0249996185302734,-2.265000343322754,-2.739999771118164,4,-0.09605419819670791,-1.444445621824425,24.96999931335449,-1.1311508215687194,24.729999542236328,1.2666745786850226,24.3700008392334,-0.09605419819670791
8246,2019-12-23,25.51000022888184,25.60000038146973,24.989999771118164,25.020000457763672,3453700.0,0.016739739885997196,-1.2181794221786166,24.49942780850676,96.65921144578193,71.39120669066561,-1.7117658156276008,-2.619107781741416,-3.077638795268662,-2.8954433211592345,13.000329072110326,0.610000610351566,0.6824318020904698,2.340500259399416,-0.10260817253687193,4.783608691335704,1.1189460434312721,3.5620544753675603,-2.3159664063913823,94.79767766461086,17.978029021653157,1.2215542159681436,12,-1.5200004577636754,-2.0550003051757812,-3.404999732971195,-2.6850004196167028,-3.85000038146973,0,-0.09996084365072366,-1.0000000000000178,25.09000015258789,-1.444445621824425,24.96999931335449,-1.1311508215687194,24.729999542236328,-0.09996084365072366
8247,2019-12-24,25.479999542236328,25.739999771118164,25.40999984741211,25.420000076293945,958400.0,-0.001176036314243012,-7.250005960470162,0.12244794687447605,95.09531276066853,75.9559809117905,-1.329306290218387,-2.4849617742077577,-3.0086019786617904,-2.8721791719625855,14.406862980704494,0.3299999237060547,0.8922530226601104,2.1634996414184577,-0.4667558582362936,4.793755141073209,0.8483718915910821,3.4786273912458334,-1.8528917391296034,82.55031752879265,3.846595797725982,1.315127749827376,12,-1.2599992752075195,-1.9549999237060547,-3.359999179840088,-2.6549997329711914,-3.9699993133544886,1,-0.10282570561046478,-1.2181794221786166,25.51000022888184,-1.0000000000000178,25.09000015258789,-1.444445621824425,24.96999931335449,-0.10282570561046478
8248,2019-12-26,25.559999465942386,25.71999931335449,25.420000076293945,25.709999084472656,2146700.0,0.0031397144875708882,2.529401204995113,-2.5000158947133593,95.96770430788673,79.49723974603668,-1.0703778477836643,-2.4586813611002434,-3.0471865526871724,-2.954207690658336,15.889407729466592,0.2999992370605433,1.089101421334206,2.095999622344973,-0.6934799879743458,4.8854792326642915,0.7012598171853135,3.490739427504632,-1.5103132692333752,84.07075762307086,3.0019975200097377,1.394739805159659,12,-0.894999504089359,-2.034999847412113,-3.439999103546146,-2.7349996566772496,-4.25,3,-0.13732395548594456,-7.250005960470162,25.479999542236328,-1.2181794221786166,25.51000022888184,-1.0000000000000178,25.09000015258789,-0.13732395548594456
8249,2019-12-27,25.489999771118164,25.809999465942386,25.35000038146973,25.65999984741211,2555900.0,-0.002738642264742408,-1.0444455747280226,1.1333367241839973,94.08599366371097,82.74256957758595,-0.8148620407237281,-2.273704947828975,-2.9257372776345605,-2.8847481895394047,17.83327590318578,0.45999908447265625,1.2854525799866003,1.8789999008178704,-1.0155605802584056,4.773560381894146,0.4317196602797324,3.3262801413560084,-1.1022508595273237,65.59144195509299,-15.86730465682082,1.4472802405381378,12,-0.7200002670288086,-1.9300003051757777,-3.369999408721924,-2.6649999618530273,-3.6399993896484375,4,-0.14083955217040034,2.529401204995113,25.559999465942386,-7.250005960470162,25.479999542236328,-1.2181794221786166,25.51000022888184,-0.14083955217040034
8250,2019-12-30,25.6299991607666,25.899999618530273,25.489999771118164,25.56999969482422,2828500.0,0.005492326045725138,-2.7272829733924033,-0.3529378765609398,94.24080815625855,85.83226531325315,-0.7184466446949003,-2.277665954840593,-3.0145009208426785,-3.0192100095650645,19.910416106391477,0.4099998474121094,1.4875267209345715,1.8584993362426765,-1.1129598026796863,4.829958475165039,0.3727697667814951,3.344228905703858,-0.9578001383054513,70.32961505086962,-12.287455114522743,1.485729569461181,12,-0.7449989318847656,-2.0249996185302734,-3.5099987983703613,-2.804999351501465,-3.3999996185302734,0,-0.16191961585714487,-1.0444455747280226,25.489999771118164,2.529401204995113,25.559999465942386,-7.250005960470162,25.479999542236328,-0.16191961585714487
8251,2019-12-31,25.6299991607666,25.63999938964844,25.09000015258789,25.399999618530273,3114100.0,0.0,3.399993896484278,3.833359824522364,94.1018462411694,88.62519280512974,-0.5085579335896107,-2.1110316415341366,-2.9622088043012234,-3.026070577954094,21.720439699346304,0.5499992370605504,1.5700740787685739,1.6839993476867683,-1.2939432805665696,4.661941975940106,0.19502803356009935,3.1729706618134372,-0.7122400190916274,66.66658817490163,-17.953466093353015,1.4889713141266696,12,-0.5549993515014648,-2.0249996185302734,-3.5099987983703613,-2.97499942779541,-3.1799983978271484,1,-0.12797498582511735,-2.7272829733924033,25.6299991607666,-1.0444455747280226,25.489999771118164,2.529401204995113,25.559999465942386,-0.12797498582511735
8252,2020-01-02,25.61000061035156,25.729999542236328,25.34000015258789,25.68000030517578,4714900.0,-0.0007802790117003022,3.58827753343506,-0.30434710497074174,92.9618832299857,90.94709432934042,-0.3287381492725707,-1.8479008382886768,-2.890361918442231,-3.0057736625744873,22.89888063048464,0.3899993896484375,1.671343948328385,1.449500751495357,-1.3443455898706809,4.243347092861395,0.052577580812339875,2.8464239221783743,-0.5200004577636683,64.19762970567899,-21.04523864314413,1.3969231706830185,1,-0.355000495910641,-2.005001068115231,-3.4325003623962367,-2.9550008773803675,-3.4600009918212855,3,-0.15423665243267737,3.399993896484278,25.6299991607666,-2.7272829733924033,25.6299991607666,-1.0444455747280226,25.489999771118164,-0.15423665243267737
8253,2020-01-03,25.63999938964844,25.989999771118164,25.36000061035156,25.95000076293945,3125700.0,0.0011713697220592234,2.2307699831761987,4.428610354223107,89.83051258406243,92.56742884519848,-0.24147195834479973,-1.6913217719851232,-2.883536059149641,-3.031145144086185,24.622975863912295,0.6299991607666051,1.7518515484792516,1.305999565124516,-1.3968752111297817,4.008874341378814,-0.04543782300263288,2.657436953251665,-0.5499992370605504,61.11105224230159,-22.188422696428425,1.3514373881271493,1,-0.20499992370605824,-1.9899997711181676,-3.462499141693119,-2.9849996566772496,-3.5,4,-0.1610764141606803,3.58827753343506,25.61000061035156,3.399993896484278,25.6299991607666,-2.7272829733924033,25.6299991607666,-0.1610764141606803
8254,2020-01-06,25.520000457763672,25.790000915527344,25.459999084472656,25.71999931335449,4248600.0,-0.004680145660737267,-1.062501117581494,0.6451547406632655,89.83058518505298,93.64153973050858,-0.03939340456664553,-1.3756484057473273,-2.743144277921317,-2.9095647913274476,26.858342401715184,0.3300018310546875,1.7866831891826749,1.017000579833983,-1.5262264005082713,3.560227560176237,-0.25461291033714417,2.28861407000511,-0.25000038146972514,47.7778319370829,-34.515034250316,1.2716134901711278,1,-0.030000686645507812,-1.8700008392333984,-3.3425002098083496,-2.8650007247924805,-3.3600006103515625,0,-0.1649686879429707,2.2307699831761987,25.63999938964844,3.58827753343506,25.61000061035156,3.399993896484278,25.6299991607666,-0.1649686879429707
8255,2020-01-07,25.09000015258789,25.459999084472656,24.309999465942386,25.26000022888184,5493400.0,-0.016849541436625093,3.0351020435479374,0.8500052452387866,72.98389825815678,91.01094937632801,0.4365106598128712,-0.7576689087466377,-2.2718593209568922,-2.4555586976984785,28.538998981134434,1.2100009918212855,1.763718037592895,0.44300022125244,-1.8692105174292344,2.7552109599341144,-0.713105148088399,1.599105590593279,0.8999996185302734,46.42860386646734,-33.992941075092915,1.1561053693408379,1,0.05999946594238281,-1.4400005340576172,-2.8425002098083496,-2.435000419616699,-3.0100002288818395,1,-0.12913510368328862,-1.062501117581494,25.520000457763672,2.2307699831761987,25.63999938964844,3.58827753343506,25.61000061035156,-0.12913510368328862
8256,2020-01-08,24.770000457763672,25.270000457763672,24.729999542236328,25.020000457763672,5871700.0,-0.012754073052136383,-2.272714662227771,1.4705875753121571,58.403369762694815,86.9340668209976,0.7157737587794024,-0.2521236502165074,-1.9150540701291803,-2.092412973917817,30.29023961934978,0.5400009155273438,1.6929788673052357,-0.002999496459960227,-2.021180710934672,2.0151817180147518,-1.012090103697318,1.0060911107773975,1.1863993072509764,27.38100644411227,-48.53587291161955,1.0090906072373562,1,0.37999916076660156,-1.1200008392333984,-2.5425004959106445,-2.1150007247924805,-2.7900009155273438,2,-0.10254343433938973,3.0351020435479374,25.09000015258789,-1.062501117581494,25.520000457763672,2.2307699831761987,25.63999938964844,-0.10254343433938973
8257,2020-01-09,25.040000915527344,25.10000038146973,24.540000915527344,24.86000061035156,3452800.0,0.01090030087904359,2.7333392673218837,-0.7200012207031392,56.768597505617855,82.57861050963439,0.42107655012830847,-0.32619987251015203,-2.1317799225942586,-2.322847844371129,31.659281639684224,0.5599994659423864,1.593159596433452,0.13200092315673828,-1.5308637256543811,1.7948655719678577,-0.6994314012488196,0.9634332475622962,0.883470843505858,43.45245934396289,-29.139908776538725,0.8314323244055589,1,0.10999870300292969,-1.3900012969970703,-2.8125009536743164,-2.3850011825561523,-4.130001068115234,3,-0.10343450710426405,-2.272714662227771,24.770000457763672,3.0351020435479374,25.09000015258789,-1.062501117581494,25.520000457763672,-0.10343450710426405
8258,2020-01-10,24.86000061035156,25.0,24.729999542236328,24.959999084472656,3548700.0,-0.0071885103272566475,2.0,-0.5555461365659393,47.53365875187424,77.40612885276363,0.5490816428980345,0.026872277204692097,-1.8965968066203907,-2.109675150507222,33.10230839195794,0.3100013732910156,1.3743067968727516,-0.1569993972778363,-1.4494891007300694,1.1354903061743968,-0.8032442490039529,0.48924545444828027,1.0312017028198248,37.16220308861262,-31.307395437139384,0.6462448517261172,1,0.2899990081787145,-1.1500005722045863,-2.7600007057189906,-2.2050008773803675,-4.050001144409173,4,-0.10901049578787447,2.7333392673218837,25.040000915527344,-2.272714662227771,24.770000457763672,3.0351020435479374,25.09000015258789,-0.10901049578787447
8259,2020-01-13,24.40999984741211,24.82999992370605,24.309999465942386,24.82999992370605,6227500.0,-0.018101397903911187,1.4761922062116057,4.200064850842876,36.71873137353089,71.01478698801611,0.9272878280092129,0.5566035479080966,-1.3864779524918092,-1.6238321511449527,32.936636373640795,0.5500011444091726,1.190903416282712,-0.6395001411437988,-1.8273590318237893,0.5483587495361917,-1.233429586483794,-0.045570695803803574,1.4495784088146948,8.695688229664473,-54.96759766089191,0.593929445339995,1,0.7399997711181641,-0.4049997329711914,-2.309999942779541,-1.755000114440918,-3.75,0,-0.09299469364823976,2.0,24.86000061035156,2.7333392673218837,25.040000915527344,-2.272714662227771,24.770000457763672,-0.09299469364823976
8260,2020-01-14,24.020000457763672,24.09000015258789,23.709999084472656,24.0,7147100.0,-0.015977033678260533,3.7500178814104856,-0.0476201288822489,20.553327799754,62.84272938341441,1.1900369800652015,1.0293043122247134,-0.9325604118328492,-1.2019701909692202,32.902880573472714,0.7000007629394531,0.9735058099814999,-1.048499584197998,-2.150483330356483,0.05348416196048689,-1.5994914572772423,-0.4975077111187538,1.8085862226574427,19.871865409773932,-38.20683765005684,0.5509918730792428,1,0.8299989700317383,-0.015000343322753906,-1.9200005531311035,-1.3700008392333984,-3.489999771118164,1,-0.07743549437570385,1.4761922062116057,24.40999984741211,2.0,24.86000061035156,2.7333392673218837,25.040000915527344,-0.07743549437570385
8261,2020-01-15,23.31999969482422,23.95000076293945,23.209999084472656,23.790000915527344,4815400.0,-0.02914241255616634,-1.1449248120300648,-23.499523173755485,16.249970197649418,54.31918349093261,1.7074630749392092,1.7704593531094943,-0.1915766746463632,-0.4768876194656144,32.878983493845375,0.8100013732910156,0.7385915013994939,-1.7170002937316902,-2.97812899447754,-0.4558715929858401,-2.347564644104615,-1.0864359433587651,2.423843481758958,5.82013411981975,-47.132198404883574,0.6305643503729251,1,1.2799997329711914,0.6999998092651367,-1.3125,-0.6700000762939453,-3.8400001525878906,2,-0.053173232733505604,3.7500178814104856,24.020000457763672,1.4761922062116057,24.40999984741211,2.0,24.86000061035156,-0.053173232733505604
8262,2020-01-16,23.51000022888184,23.71999931335449,23.34000015258789,23.3799991607666,5742700.0,0.008147535872386369,-2.619055404177986,-0.27659729887670387,19.033221312533627,46.45281779409607,1.3278930431865916,1.5944758562241326,-0.3520485205923869,-0.6316649155779075,32.718014142024145,0.3999996185302699,0.47468099637339023,-1.4839997291564906,-2.8910853284395124,-0.0769141298734688,-2.1875425287980015,-0.7804569295149797,2.081812302174704,16.759831897672594,-30.923757583329785,0.70354279964151,1,0.9899997711181605,0.5749998092651332,-1.4150009155273473,-0.860000610351566,-4.889999389648441,3,-0.06507871849213842,-1.1449248120300648,23.31999969482422,3.7500178814104856,24.020000457763672,1.4761922062116057,24.40999984741211,-0.06507871849213842
8263,2020-01-17,23.61000061035156,23.85000038146973,23.399999618530273,23.43000030517578,5454800.0,0.004253525329483754,-2.749980131924054,1.3846063558202346,21.85628520245035,38.90011779602911,1.01655680268966,1.4822621133830118,-0.4297759617539363,-0.7022091721756532,31.95411627483259,0.4500007629394567,0.2002469600011878,-1.3279994010925336,-2.8626870972227216,0.2066882950376545,-2.095343249157626,-0.5606555530274413,1.83890311390995,24.691439423462803,-19.870719176450756,0.7673438480650931,1,0.7249984741210973,0.5749988555908239,-1.4600009918212855,-0.9600009918212855,-5.850000381469723,4,-0.11435835210252654,-2.619055404177986,23.51000022888184,-1.1449248120300648,23.31999969482422,3.7500178814104856,24.020000457763672,-0.11435835210252654
8264,2020-01-21,22.729999542236328,23.51000022888184,22.68000030517578,23.479999542236328,9750500.0,-0.03727238650427667,1.0493790531089637,-4.16665960242453,14.460788324034297,32.39755002557106,1.6306577102997935,2.3039693147165856,0.48465331184959837,0.20258954661493078,31.31271027292642,0.9300003051757777,-0.09230686195475712,-2.096000480651856,-3.920447171688963,-0.2715537896147495,-3.0082238261704077,-1.1837771351333046,2.584569903637849,3.5460455653463128,-36.197012632174896,0.912223345518553,1,1.2450008392333984,1.6050004959106445,-0.5799999237060547,-0.2649993896484375,-6.059999465942383,1,-0.08446986867405104,-2.749980131924054,23.61000061035156,-2.619055404177986,23.51000022888184,-1.1449248120300648,23.31999969482422,-0.08446986867405104
8265,2020-01-22,22.68000030517578,23.36000061035156,21.84000015258789,22.84000015258789,8477900.0,-0.0021997025106683665,1.5333324856233779,0.2133331298828125,14.285720883255053,27.495589038966635,1.45595691846653,2.2811138823753794,0.5650186912240684,0.27175896418494006,30.710027882877,1.5200004577636683,-0.34569533964999266,-2.0254997253417955,-4.080331820763718,0.02933237008012668,-3.0529157730527565,-0.9980836776308344,2.4238036094425226,39.8104222561307,3.3295430880696344,1.027416047710961,1,0.7899999618530273,1.234999656677246,-0.08000087738036754,-0.27500057220458984,-6.590000152587891,2,-0.08906527471706827,1.0493790531089637,22.729999542236328,-2.749980131924054,23.61000061035156,-2.619055404177986,23.51000022888184,-0.08906527471706827
8266,2020-01-23,22.959999084472656,23.149999618530273,22.309999465942386,22.36000061035156,7188500.0,0.012345625023337359,-1.399997820175381,-3.7499940395298603,19.81774607842121,23.389938880389234,0.9970604563140171,1.8975695919711448,0.3137852995466446,0.008921052059626788,29.79954030854538,0.8400001525878871,-0.6055031776584698,-1.6180008888244615,-3.7764856721090396,0.5404838944601167,-2.6972432804667505,-0.5387584971821724,1.817424453942607,55.72133354968918,21.806805072739593,1.0792423916422882,1,0.46000099182128906,0.9550008773803711,-0.27999973297118785,-0.47499942779541016,-5.789999008178711,3,-0.10583617137295542,1.5333324856233779,22.68000030517578,1.0493790531089637,22.729999542236328,-2.749980131924054,23.61000061035156,-0.10583617137295542
8267,2020-01-24,22.86000061035156,23.04999923706055,22.54999923706055,22.85000038146973,5023600.0,-0.00435533441239222,1.5641191171363686,0.016667090522984384,18.834088004912843,20.20109768628241,0.8440687590051716,1.8880200047637885,0.4432697966188961,0.1287068639462312,28.72314875839531,0.5,-0.8098022800177063,-1.586999416351322,-3.8313006217203274,0.6573017890176835,-2.7091500190358246,-0.4648488136668192,1.6236805894809656,50.74628565246947,19.43452182006954,1.1221506026845032,1,0.4749994277954137,1.0549993515014684,-0.05000066757201793,-0.2750005722045863,-6.329999923706051,4,-0.14785656071175624,-1.399997820175381,22.959999084472656,1.5333324856233779,22.68000030517578,1.0493790531089637,22.729999542236328,-0.14785656071175624
8268,2020-01-27,22.049999237060547,22.459999084472656,21.520000457763672,21.56999969482422,5917000.0,-0.03543312999406589,-2.241385660635478,47.99885561704726,16.310677741877612,17.933536171654268,1.3561691468079609,2.552443256831385,1.2778213601509307,0.9466414676994646,27.88118281329457,1.340000152587887,-0.9815873653456251,-2.2215007781982408,-4.6414206324804965,0.198419076084015,-3.4314607053393686,-1.0115408510571129,2.169313858047513,26.633107550513547,-2.4885791985465,1.2099599271411274,1,0.7550010681152344,1.705000877380371,0.9725003242492676,0.6000003814697266,-4.769998550415039,0,-0.15555548827694188,1.5641191171363686,22.86000061035156,-1.399997820175381,22.959999084472656,1.5333324856233779,22.68000030517578,-0.15555548827694188
8269,2020-01-28,21.899999618530273,22.34000015258789,21.84000015258789,22.100000381469727,5238800.0,-0.006802704023597506,-2.125002980235081,-0.41666865349005394,17.24846011977516,17.56632865165662,1.24344392307491,2.550462506414668,1.46564142108015,1.096437711701462,26.914086396231067,0.5,-1.1914593199986783,-2.192000389099121,-4.759445357087628,0.3754445788893861,-3.4757228730933747,-0.9082779051048675,1.9953959600964595,20.65212658988902,-6.020916695969579,1.2837224839942545,1,0.8350009918212891,1.8550004959106445,1.382500171661377,1.010000228881836,-4.940000534057621,1,-0.18904107131332804,-2.241385660635478,22.049999237060547,1.5641191171363686,22.86000061035156,-1.399997820175381,22.959999084472656,-0.18904107131332804
8270,2020-01-29,21.479999542236328,22.229999542236328,21.3799991607666,22.059999465942386,5450300.0,-0.019178086009580153,-1.179486238980792,2.8999885559518765,16.901407369655544,17.638710559657298,1.4139461584865707,2.7864779952606966,1.9113017975096653,1.4992599659134598,25.926627304580187,0.8500003814697266,-1.3945966092747426,-2.4045004844665527,-5.115371585357156,0.3063706164240507,-3.7599360349118562,-1.0490649340212492,2.1303486218868386,5.6497376049310875,-20.069001355684247,1.355435550445302,1,1.135000228881836,2.2049999237060547,1.8849997520446777,1.505000114440918,-5.399999618530273,2,-0.22392921640824226,-2.125002980235081,21.899999618530273,-2.241385660635478,22.049999237060547,1.5641191171363686,22.86000061035156,-0.22392921640824226
8271,2020-01-30,22.350000381469727,22.36000061035156,21.1200008392334,21.190000534057614,7351100.0,0.040502833229707935,1.1016939837713835,-1.9999999999999938,25.852784916540656,18.396439848991413,0.43793452545756395,1.7477569763811758,1.0518094302040062,0.6168062492516881,25.89834073305705,1.2399997711181605,-1.5273921003793411,-1.370499706268312,-4.033181671640126,1.2921822591035017,-2.7018406889542206,-0.039158723582403354,0.9480989221835223,63.73059913526856,38.59216167520166,1.3313409826859068,1,0.13500022888183594,1.2049999237060547,1.1624999046325684,0.75,-9.850000381469727,3,-0.2800894909188445,-1.179486238980792,21.479999542236328,-2.125002980235081,21.899999618530273,-2.241385660635478,22.049999237060547,-0.2800894909188445
8272,2020-01-31,21.65999984741211,21.809999465942386,21.3799991607666,21.729999542236328,5341300.0,-0.030872506589740056,2.7391405304097476,-0.06034457244143927,23.68421217741347,18.599542846209538,0.936386299665422,2.2415877771115973,1.761280965354672,1.27983652178672,25.77159205703007,0.970001220703125,-1.612660911556798,-1.8630002021789558,-4.521540804819438,0.7955404004615261,-3.192270503499195,-0.5337299008587166,1.289603701933963,40.29848621796469,15.99190040598501,1.3292703013202403,1,0.6550006866455078,1.8950004577636719,2.0625,1.6000003814697266,-7.899999618530273,4,-0.20729454306319484,1.1016939837713835,22.350000381469727,-1.179486238980792,21.479999542236328,-2.125002980235081,21.899999618530273,-0.20729454306319484
8273,2020-02-03,21.51000022888184,21.84000015258789,21.43000030517578,21.56999969482422,4837000.0,-0.006925190193304287,-2.7272829733924033,0.857138964577606,24.913501089795517,19.76095537573856,0.8461566972462471,2.1779800110969596,1.9345680886251486,1.4028375264462518,25.340204013220465,0.4099998474121094,-1.6183696027844334,-1.8064998626708935,-4.413771821289455,0.8007720959476679,-3.110135841980174,-0.5028638833616128,1.1468668868462046,31.451569486723535,4.956729942335876,1.3036359793092807,2,0.730000495910641,2.0450000762939418,2.3624997138977015,1.8199996948242152,-8.800000190734867,0,-0.23152019940704616,2.7391405304097476,21.65999984741211,1.1016939837713835,22.350000381469727,-1.179486238980792,21.479999542236328,-0.23152019940704616
8274,2020-02-04,21.309999465942386,22.040000915527344,21.200000762939453,21.81999969482422,6352300.0,-0.009298036299920986,-1.301377737250117,8.500079473567535,25.76028628644133,21.035907087203704,0.9203302753749334,2.1569967214818355,2.1427949251347904,1.603462791376895,24.942657776473173,0.8400001525878906,-1.6591985450409226,-1.796000576019285,-4.33306452532306,0.74106337328449,-3.0645325506711742,-0.5274686013673957,1.1009690455465133,15.322472724140754,-11.514002486241877,1.268531974651888,2,0.8250007629394496,2.245000839233395,2.785000324249264,2.0200004577636683,-10.60999965667725,1,-0.18911303990117956,-2.7272829733924033,21.51000022888184,2.7391405304097476,21.65999984741211,1.1016939837713835,22.350000381469727,-0.18911303990117956
8275,2020-02-05,21.850000381469727,21.96999931335449,21.559999465942386,21.690000534057614,4678400.0,0.025340259458493497,1.050010967317395,-0.31372505020813446,36.4641002358718,22.885501993587102,0.27961714497817525,1.435411798314199,1.6119840957662,1.061644319199715,26.896429795231526,0.6599998474121023,-1.7167597372467682,-1.0939996719360359,-3.508460179440508,1.3204608355684364,-2.301229925688272,0.11323058181620027,0.35441330245829405,58.870941692034066,28.162546738644735,1.2072302537522366,2,0.2349996566772461,1.7049999237060547,2.3149991035461426,1.5149993896484375,-9.120000839233398,2,-0.2237986824542174,-1.301377737250117,21.309999465942386,-2.7272829733924033,21.51000022888184,2.7391405304097476,21.65999984741211,-0.2237986824542174
8276,2020-02-06,22.229999542236328,22.32999992370605,21.850000381469727,21.959999084472656,4529100.0,0.01739126563534832,1.042545938575433,1.6875044703525839,38.61209523573564,25.083058352567413,-0.24006785914439277,0.9015903587396537,1.2512605733214421,0.6807414554915141,28.65908828823037,0.4799995422363246,-1.6425136639403775,-0.5870004653930678,-2.8601217531293948,1.686120822343259,-1.7235611092612295,0.5495601784750939,-1.1099987030029297,91.15040214703504,56.25369632671513,1.1365606438681628,2,-0.4399995803833008,1.3250007629394531,2.015000343322754,1.1800003051757812,-10.619999885559084,3,-0.2766531599267674,1.050010967317395,21.850000381469727,-1.301377737250117,21.309999465942386,-2.7272829733924033,21.51000022888184,-0.2766531599267674
8277,2020-02-07,22.450000762939453,22.54999923706055,21.8799991607666,21.979999542236328,4115900.0,0.00989659132853915,1.000005693593558,1.740742310572345,39.89547466716113,27.703591344265583,-0.5859640802520083,0.5034142878493171,1.0496202686649774,0.4437024590980485,30.679470528338047,0.6700000762939489,-1.5561565205817054,-0.23749923706054688,-2.258503792704154,1.7835053185830603,-1.2480015148823504,0.7730030407612567,-1.305799942016602,92.59269724832835,54.075057618874354,1.0105022778218042,2,-0.6150007247924805,1.1049995422363281,1.8899989128112793,0.9599990844726562,-11.200000762939453,4,-0.44320714587079,1.042545938575433,22.229999542236328,1.050010967317395,21.850000381469727,-1.301377737250117,21.309999465942386,-0.44320714587079
8278,2020-02-10,22.149999618530273,22.36000061035156,22.030000686645508,22.26000022888184,3184000.0,-0.013363079475009365,1.129022334338302,-0.23404324394520593,44.37984761176744,30.718189954486945,-0.30204990904595164,0.6218623608239362,1.3626182072874187,0.7316142437569866,32.80903673521155,0.4200000762939453,-1.5185718695356094,-0.4020003318786607,-2.155380508355652,1.3513798445983305,-1.278690420117158,0.4746897563598367,-0.9495668609619159,70.37036513758339,26.29598812754253,0.8766900882384956,2,-0.3149995803833008,1.4050006866455078,2.2800002098083496,1.260000228881836,-12.449999809265137,0,-0.3787810173427507,1.000005693593558,22.450000762939453,1.042545938575433,22.229999542236328,1.050010967317395,21.850000381469727,-0.3787810173427507
8279,2020-02-11,22.13999938964844,22.57999992370605,22.11000061035156,22.489999771118164,4126700.0,-0.0004514776096640194,-1.292691096358767,3.181803995006107,44.72655638819891,33.80987317876954,-0.2843253877847154,0.4775652187855677,1.3877013121292983,0.7317392946949504,35.405180882543775,0.4699993133544922,-1.4699142341972333,-0.2985005378723109,-1.824628106961562,1.2276270312169402,-1.0615643224169347,0.46456324667231286,-0.8855839729003954,56.86271209894313,11.742981029568206,0.7630637845446248,2,-0.2899990081787145,1.31500148773193,2.402500152587887,1.3150005340576136,-11.999999046325687,1,-0.4259259083769652,1.129022334338302,22.149999618530273,1.000005693593558,22.450000762939453,1.042545938575433,22.229999542236328,-0.4259259083769652
8280,2020-02-12,22.15999984741211,22.59000015258789,21.90999984741211,22.420000076293945,6027900.0,0.0009033630675265858,1.2666662428116844,0.7428569871553908,41.76956266811926,35.57840404005605,-0.22096028845038163,0.3278842421781505,1.3875180163087606,0.7021990562003282,37.32962183447503,0.6800003051757812,-1.3165344277406703,-0.18550004959106303,-1.5205733730514837,1.1495732738693576,-0.8530367113212733,0.4820366121391473,-0.8260493602465822,41.891832679078185,-1.8089224480968582,0.6675366617302096,2,-0.2649993896484375,1.130000114440918,2.4099998474121094,1.2950000762939453,-12.15999984741211,2,-0.5171480197228113,-1.292691096358767,22.13999938964844,1.129022334338302,22.149999618530273,1.000005693593558,22.450000762939453,-0.5171480197228113
8281,2020-02-13,22.07999992370605,22.209999084472656,21.96999931335449,22.11000061035156,3625000.0,-0.0036101048852399398,1.0869759920387772,0.1153871547518615,41.9421514472384,37.60706395892549,-0.20482743201563736,0.3269881944245441,1.4958407228486585,0.7660296202143932,38.722040345230965,0.23999977111816762,-1.1651287941104087,-0.20349998474121378,-1.4609375720653013,1.0539376025828737,-0.8322187784032593,0.42521880892083175,-0.6455654633067347,28.169082190492322,-14.035678379294136,0.6287187936620443,2,-0.18499946594237926,1.115000724792484,2.3199996948242223,1.3750000000000036,-12.749999999999995,3,-0.4234601636674443,1.2666662428116844,22.15999984741211,-1.292691096358767,22.13999938964844,1.129022334338302,22.149999618530273,-0.4234601636674443
8282,2020-02-14,21.979999542236328,22.18000030517578,21.780000686645508,22.059999465942386,2657700.0,-0.004529002799604109,1.4999850989134127,2.666603089834183,49.152547069429254,40.300291289995904,-0.06108529614682823,0.3230506143999321,1.6500209138728188,0.8441651825425964,40.266234849359556,0.39999961853027344,-0.9697482681176304,-0.22700033187866353,-1.3491433417890129,0.8951426780316858,-0.78807183683384,0.3340711730765129,-0.4531198264619256,24.691233019287782,-18.67840451156287,0.5610715049551754,2,-0.08499908447265625,1.1300010681152344,2.4200000762939453,1.4750003814697266,-10.729999542236328,4,-0.4717925432906538,1.0869759920387772,22.07999992370605,1.2666662428116844,22.15999984741211,-1.292691096358767,22.13999938964844,-0.4717925432906538
8283,2020-02-18,20.90999984741211,21.63999938964844,20.81999969482422,21.559999465942386,6982600.0,-0.04868060587390499,1.0246919394451641,8.125002980234765,40.19803169368235,41.90448522413379,1.022366665128832,1.2441920078751032,2.735481753385592,1.8898478734171356,42.45816059325305,1.1599998474121094,-0.8982307734666577,-1.161999988555909,-2.2213464839481354,-0.10265349316368244,-1.6916732362520221,-0.6323267408597957,1.6800003051757812,5.084753068459789,-39.458281764638045,0.5296732476961138,2,0.7950000762939453,2.0,3.489999771118164,2.5450000762939453,-9.289999961853027,1,-0.4619799099906575,1.4999850989134127,21.979999542236328,1.0869759920387772,22.07999992370605,1.2666662428116844,22.15999984741211,-0.4619799099906575
8284,2020-02-19,20.809999465942386,21.149999618530273,20.670000076293945,21.11000061035156,6735100.0,-0.004782419043494079,1.5263189595892164,0.46154049303522554,42.91755464467103,42.62153571400037,1.1666712872918126,1.257445475637379,2.8510672014536986,1.954483886678819,43.94781294819102,0.4799995422363281,-0.7446717319160818,-1.166000366210934,-2.318195757446052,-0.013804974975816009,-1.742098061828493,-0.589902670593375,1.7446006774902294,7.291634587779446,-40.429094446855224,0.5760976956175581,2,0.8200006484985316,1.9400005340576136,3.6200003623962367,2.6450004577636683,-8.409999847412113,2,-0.5338779404997034,1.0246919394451641,20.90999984741211,1.4999850989134127,21.979999542236328,1.0869759920387772,22.07999992370605,-0.5338779404997034
8285,2020-02-20,20.65999984741211,20.959999084472656,20.5,20.700000762939453,5011000.0,-0.007208054895713301,-1.5555461365659307,0.13333587645514566,28.927695387693106,41.5454912864401,1.2629279621571783,1.315814906976314,3.012973563582797,2.0736360537718035,44.761003147348504,0.45999908447265625,-0.5968836997008893,-1.214999961853028,-2.4579253518631567,0.02792542815710064,-1.8364626568580924,-0.5935372668479637,1.8192162933349607,9.3567212324825,-34.8377457995859,0.6214626950050651,2,0.8850002288818359,1.635000228881836,3.9175000190734863,2.7950000762939453,-8.779999732971191,3,-0.5091964947621769,1.5263189595892164,20.809999465942386,1.0246919394451641,20.90999984741211,1.4999850989134127,21.979999542236328,-0.5091964947621769
8286,2020-02-21,20.530000686645508,20.56999969482422,20.06999969482422,20.459999084472656,5956200.0,-0.006292311797034489,5.666683620919853,-1.75,33.6232132441763,40.84857335055288,1.2587988377322539,1.3222214225794602,3.152324811243325,2.1699622587985488,45.730611454326805,0.5900001525878906,-0.44297614280067776,-1.22349920272827,-2.494607823400621,0.04760941794408069,-1.8590535130644454,-0.5879448923920947,1.8304624856567386,21.800988566758992,-21.94088464559029,0.635554310336176,2,0.7999992370605469,1.4799995422363281,3.8974990844726562,2.924999237060547,-9.570000648498535,4,-0.5129079558918443,-1.5555461365659307,20.65999984741211,1.5263189595892164,20.809999465942386,1.0246919394451641,20.90999984741211,-0.5129079558918443
8287,2020-02-24,19.479999542236328,19.770000457763672,19.170000076293945,19.729999542236328,8661100.0,-0.051144720374617036,2.636345771489342,-3.571346829786654,26.666681282350794,38.88044375839549,2.059811773005425,2.21982974906809,4.196768339465269,3.1932552949024355,46.94651355972618,1.3600006103515625,-0.43091658072486183,-2.1045002937316895,-3.629581549081223,-0.5794190383821558,-2.8670409214064563,-1.3419596660569226,2.6972265518676757,12.550589154673645,-31.393224445494283,0.7625406276747666,2,1.4000005722045898,2.030000686645508,4.829999923706055,3.9750003814697266,-8.979999542236328,0,-0.521047220587616,5.666683620919853,20.530000686645508,-1.5555461365659307,20.65999984741211,1.5263189595892164,20.809999465942386,-0.521047220587616
8288,2020-02-25,18.6200008392334,19.700000762939453,18.559999465942386,19.690000534057614,8797800.0,-0.04414777839898254,1.0917452062560962,4.279998779296861,23.153717767344588,36.483461689411676,2.6445213546757564,2.9615250088284135,5.030140682115444,4.029736492892511,47.496078161460886,1.1400012969970668,-0.48937962728918194,-2.7929990768432624,-4.794641356625508,-0.7913567970610167,-3.7938202167343853,-1.7921779369521396,3.2565026530895977,2.31665520293733,-43.378435269949236,1.0008211398911224,2,1.9549989700317383,2.58499908447266,5.672499179840088,5.029998779296875,-8.820000648498535,1,-0.39581098319310426,2.636345771489342,19.479999542236328,5.666683620919853,20.530000686645508,-1.5555461365659307,20.65999984741211,-0.39581098319310426
8289,2020-02-26,17.760000228881836,18.780000686645508,17.670000076293945,18.780000686645508,11815200.0,-0.04618692650859024,1.1764708082292707,0.9532717277374949,11.632281918197975,33.13487493942041,3.149035534540733,3.6843637044057473,5.818155719686459,4.869442582067304,48.20381114899839,1.1100006103515625,-0.6098091701419044,-3.4459997177124038,-6.012236954321175,-0.8797624811036329,-4.729118336016789,-2.1628810994080183,3.7185227802754888,2.7355677726393366,-39.58710042837996,1.283118618304385,2,2.179999351501465,2.8299999237060547,6.499999046325684,5.8899993896484375,-7.40000057220459,2,-0.3457207355964841,1.0917452062560962,18.6200008392334,2.636345771489342,19.479999542236328,5.666683620919853,20.530000686645508,-0.3457207355964841
8290,2020-02-27,16.670000076293945,17.600000381469727,16.670000076293945,17.389999389648438,10552800.0,-0.06137388167457902,-1.5833366447056454,0.705881362968282,3.973535865874254,28.9161398748244,3.775406975824424,4.633074471146163,6.825888793504838,5.923821931708282,48.74152165563086,1.0900001525878906,-0.7931337017185633,-4.295499897003175,-7.560139433355083,-1.0308603606512676,-5.927819665179129,-2.6631801288272214,4.275329722262505,0.0,-34.65312236124842,1.6323197681759538,2,2.755000114440918,3.3450002670288086,7.485000133514404,6.979999542236328,-6.270000457763672,3,-0.2561487965339574,1.1764708082292707,17.760000228881836,1.0917452062560962,18.6200008392334,2.636345771489342,19.479999542236328,-0.2561487965339574
8291,2020-02-28,16.09000015258789,16.399999618530273,15.710000038146973,16.030000686645508,28759000.0,-0.03479303665576228,1.0294153121187046,-0.0833326710588709,0.31250707804983335,23.489468764671134,3.817858735326549,4.97512170783272,7.3051920198895495,6.467979543989088,49.22636730014118,0.9600000381469727,-1.0200754396093359,-4.562499809265137,-8.415568734139601,-0.7094308843906738,-6.489034271702369,-2.6359653468279056,4.17127689040656,9.359607762720216,-17.222451093326995,1.9265344624372323,2,2.5849995613098145,3.3399996757507324,7.602499961853027,7.559999465942383,-4.340000152587891,4,-0.26165320063529285,-1.5833366447056454,16.670000076293945,1.1764708082292707,17.760000228881836,1.0917452062560962,18.6200008392334,-0.26165320063529285
8292,2020-03-02,17.170000076293945,17.190000534057614,15.890000343322756,16.389999389648438,10606600.0,0.06712243091758752,2.1707259773398264,13.000127157707347,15.320338923617825,20.72528067910841,2.2169428389506933,3.732881827851063,6.121429015250605,5.367154847401572,49.26159338110565,1.300000190734858,-1.236298082507389,-3.257999897003174,-7.377885184126022,0.8618853901196744,-5.317942540564598,-1.1980572534417497,2.2720471058279585,36.591473005882904,14.90605449707207,2.0599426435614236,3,1.2599997520446777,2.2099995613098145,6.497499942779541,6.479999542236328,-4.760000228881836,0,-0.36167734481963776,1.0294153121187046,16.09000015258789,-1.5833366447056454,16.670000076293945,1.1764708082292707,17.760000228881836,-0.36167734481963776
8293,2020-03-03,16.530000686645508,17.399999618530273,16.200000762939453,17.139999389648438,9925000.0,-0.03727427995367705,1.1238933571892749,-0.7820489307853135,14.084512889745668,17.521609373005592,2.4253528305514003,4.1957826604115915,6.636483495409099,5.990699406377068,49.24832662037064,1.1999988555908203,-1.4949359637138429,-3.6489993095397963,-8.083494814320268,0.7854961952406736,-5.866247061930032,-1.4317515571495605,2.2402780095609103,26.710113201428086,9.083008648080508,2.217247752390235,3,1.8049988746643066,2.619999408721924,7.094999313354492,7.119998931884766,-3.6300010681152344,1,-0.36479131495240114,2.1707259773398264,17.170000076293945,1.0294153121187046,16.09000015258789,-1.5833366447056454,16.670000076293945,-0.36479131495240114
8294,2020-03-04,17.280000686645508,17.299999237060547,16.600000381469727,16.809999465942386,8520500.0,0.04537204893197133,1.7451025857748723,-0.7704954426777922,21.428573023878258,16.688373554803942,1.25381620563601,3.297446826159039,5.759940464391651,5.2247662690732,49.07058475918606,0.7699985504150391,-1.8069343992749474,-2.6974993705749526,-7.279398700999224,1.8843999598493202,-4.988449035787088,-0.4065497053628171,0.9394278511102101,83.06880229123998,65.68090298047056,2.2909496652121364,3,0.8599991798400879,1.8699994087219238,5.999999523162842,6.369998931884766,-4.4200010299682635,2,-0.4328703818681795,1.1238933571892749,16.530000686645508,2.1707259773398264,17.170000076293945,1.0294153121187046,16.09000015258789,-0.4328703818681795
8295,2020-03-05,16.959999084472653,17.0,16.520000457763672,16.65999984741211,9556400.0,-0.018518610500991572,1.526306279174823,0.6382945912603051,20.84282210238898,15.268330094605352,1.1105661356613474,3.406996545875277,5.943202968211327,5.523778447550036,48.89651795445308,0.7600002288818359,-2.021112063844285,-2.773000907897952,-7.4549709391463885,1.9089691233504862,-5.113985923522172,-0.43201589227373205,0.8077323233534912,73.96445897591133,55.546852484763285,2.340985015624219,3,0.7800011634826696,2.190001010894779,6.2850012779235875,6.690000534057621,-3.6699991226196254,3,-0.3891509306647244,1.7451025857748723,17.280000686645508,1.1238933571892749,16.530000686645508,2.1707259773398264,17.170000076293945,-0.3891509306647244
8296,2020-03-06,16.079999923706055,16.620000839233402,15.960000038146973,16.34000015258789,14904900.0,-0.05188674577065644,-1.6400032043457173,-0.8666696336609845,19.14225968553086,14.432283250514246,1.444896466929098,4.008128273482338,6.6598781701764835,6.370592064832426,49.65296789666689,0.99999904632568,-2.2988785779201812,-3.3455000877380385,-8.143356714638788,1.452356539162711,-5.7444284011884115,-0.9465717742876656,1.317339837577837,12.58275970743016,-4.833025341378445,2.3989283134503743,3,1.6250004768371582,3.070000171661377,7.069999694824219,7.569999694824219,-2.729999542236328,4,-0.3532338515003349,1.526306279174823,16.959999084472653,1.7451025857748723,17.280000686645508,1.1238933571892749,16.530000686645508,-0.3532338515003349
8297,2020-03-09,12.5,14.75,12.25,13.329999923706055,20122900.0,-0.2226368122320831,-2.7593987118942556,3.1923045886366137,15.161557332025325,13.544265424367664,4.392587375025304,7.172201100654824,10.032553996728431,9.89481496813191,51.32637085206218,3.8299999237060547,-2.627394999763304,-6.427999973297119,-11.918798091143593,-0.9372018554506454,-9.173399032220356,-3.6826009143738823,4.593618611119247,4.8543692916106655,-13.537875820087763,2.745399058923237,3,3.015000343322754,4.920000076293945,10.520000457763672,11.055000305175781,0.4099998474121094,0,-0.06000000000000005,-1.6400032043457173,16.079999923706055,1.526306279174823,16.959999084472653,1.7451025857748723,17.280000686645508,-0.06000000000000005
8298,2020-03-10,13.760000228881836,13.84000015258789,12.369999885559082,13.279999732971193,11374600.0,0.10080001831054686,3.593748370186369,-0.5783139036536049,23.356011031770407,14.846901992542376,2.649299550322173,5.535208040765063,8.573017378445535,8.586117649662562,53.090206582523855,1.4700002670288086,-2.995481723253846,-4.74849977493286,-10.479568179385993,0.9825686295202729,-7.614033977159426,-1.8829655727062935,2.860000610351566,29.900999148680302,9.687190798480334,2.865534202226566,3,1.1649999618530273,3.6599998474121094,9.175000190734863,9.795000076293945,-1.1700000762939453,1,-0.098110491207414,-2.7593987118942556,12.5,-1.6400032043457173,16.079999923706055,1.526306279174823,16.959999084472653,-0.098110491207414
8299,2020-03-11,12.710000038146973,13.31999969482422,12.279999732971193,13.15999984741211,10754200.0,-0.07630815212713038,1.70130034196057,-0.9374986340616386,21.868366083238016,16.83521646113835,3.2493255451715193,6.1582499931978845,9.409422722364354,9.585770476029218,55.4537446453778,1.4800004959106428,-3.2973929036146536,-5.326999998092653,-11.34457091373185,0.6905709175465429,-8.335785455912252,-2.318214540273054,3.0360006332397482,9.68421132940995,-11.411247121518384,3.008785457819598,3,2.114999771118164,4.710000038146973,10.187500476837158,10.845000267028809,0.3199996948242205,2,0.014948826106455426,3.593748370186369,13.760000228881836,-2.7593987118942556,12.5,-1.6400032043457173,16.079999923706055,0.014948826106455426
8300,2020-03-12,10.699999809265137,12.06999969482422,10.579999923706056,11.600000381469727,11140900.0,-0.15814321186854063,-1.6140338989289653,2.000002119277157,19.3004367542123,18.9449864251564,4.831509038899057,7.658321102404884,11.173554573843923,11.531787105059621,57.833535591692474,2.130000114440916,-3.583287081452365,-6.764000225067139,-13.289559262002744,-0.23844118813153514,-10.026779743534942,-3.5012207065993373,4.34680072784424,1.986752771023433,-18.233786555863443,3.2627795184678017,3,3.2899999618530273,5.885000228881836,12.145000457763672,12.855000495910645,2.2799997329711914,3,0.20186914821641055,1.70130034196057,12.710000038146973,3.593748370186369,13.760000228881836,-2.7593987118942556,12.5,0.20186914821641055
8301,2020-03-13,12.729999542236328,12.729999542236328,10.899999618530273,11.829999923706055,9728900.0,0.1897196045941434,3.0666682208032485,-0.9999989403625443,30.13537348165673,20.591101376049615,2.5420996188720544,5.156292887848728,8.916205964402202,9.44895854750957,60.0432945354354,2.0299997329711914,-3.702904437319008,-4.266500473022461,-10.73913198635887,2.206131040313947,-7.502816229690666,-1.0301847163542561,1.4234408721923852,51.5587429063327,29.113535444276724,3.236315756668204,3,1.260000228881836,3.8550004959106445,10.090000629425049,10.825000762939453,0.020000457763671875,4,0.04399060799324439,-1.6140338989289653,10.699999809265137,1.70130034196057,12.710000038146973,3.593748370186369,13.760000228881836,0.04399060799324439
8302,2020-03-16,11.609999656677244,12.529999732971193,10.010000228881836,11.06999969482422,14284800.0,-0.0879811410709862,1.1176465402660896,0.6000002119277118,29.68115711592759,22.324061845625383,3.118406336084675,5.754606247688029,9.79179974732376,10.508441834565074,62.22507317327746,2.719999313354492,-3.698973522978985,-4.868000364303592,-11.32112408862434,1.5851233600171533,-8.094562226463966,-1.6414385021432185,1.8287526596069377,41.775442811162975,16.090774637018736,3.2265618621603727,3,2.045000076293947,4.690000534057619,11.06250047683716,11.945000648498537,1.3800001144409197,0,0.14987086789376058,3.0666682208032485,12.729999542236328,-1.6140338989289653,10.699999809265137,1.70130034196057,12.710000038146973,0.14987086789376058
8303,2020-03-17,11.25,12.029999732971193,10.6899995803833,11.869999885559082,12478600.0,-0.03100772328362633,1.8510654271600409,-1.1481480173286243,30.56716349587512,23.33946078695837,2.962178649278595,5.643122248231414,9.897203851233229,10.797073916788904,63.60339172898043,1.3400001525878924,-3.626622003428359,-4.74500002861023,-11.24725727978074,1.7572572225602823,-7.996128654195488,-1.4938714030249738,1.5030018988037135,37.46223477909613,8.508056706334699,3.251128625585256,3,2.255000114440918,5.050000190734863,11.445000171661377,12.305000305175781,2.3199996948242205,1,0.14755554199218746,1.1176465402660896,11.609999656677244,3.0666682208032485,12.729999542236328,-1.6140338989289653,10.699999809265137,0.14755554199218746
8304,2020-03-18,9.699999809265137,10.920000076293944,9.18000030517578,10.140000343322754,12774000.0,-0.1377777947319878,-1.3513517693241484,0.709678411732042,29.750144533470674,24.32916327930078,3.7145011541308097,6.659551471911293,11.173216658884527,12.258144890190941,65.04416968875739,2.0699996948242205,-3.782782763277247,-5.73950023651123,-12.405961667054513,0.926961194032053,-9.072730951782873,-2.4062695212395884,2.8299999237060565,14.647876502641854,-17.22653734680889,3.333230715271642,3,3.200000762939453,6.185000419616699,12.99500036239624,13.855000495910645,3.7200002670288086,2,0.29793818558246943,1.8510654271600409,11.25,1.1176465402660896,11.609999656677244,3.0666682208032485,12.729999542236328,0.29793818558246943
8305,2020-03-19,10.140000343322754,10.890000343322754,9.1899995803833,9.770000457763672,9060500.0,0.045360880691702965,-1.2222208370758258,-0.8409078101496833,32.57176454826764,25.82133048627153,2.4645173565310614,5.682345799628132,10.472554875993875,11.743484955571581,66.42684067089208,1.7000007629394531,-3.874743690528131,-4.7734997272491455,-11.36529163221864,1.8182921777203482,-8.069395679733894,-1.4776037747643986,1.8899993896484393,27.042260407409792,-7.36286694977273,3.2958959524847473,3,1.8249998092651367,5.744999885559082,12.512500286102295,13.414999961853027,3.4600000381469727,3,0.28500979209054167,-1.3513517693241484,9.699999809265137,1.8510654271600409,11.25,1.1176465402660896,11.609999656677244,0.28500979209054167
8306,2020-03-20,10.0,10.619999885559082,9.600000381469727,10.1899995803833,12003100.0,-0.013806739505185961,-1.060607520164456,-0.5135125382436406,27.774334775255696,27.222750202186017,1.8454394886080117,5.262845316217309,10.35520900888767,11.806455500931591,67.56197939932417,1.0199995040893555,-4.109066654742051,-4.387000036239623,-10.768701352257729,1.9947012797784822,-7.577850694248674,-1.1961493782305705,1.45999984741211,24.477607011528672,-9.25229102666508,3.1908506580090523,3,1.510000228881836,5.694999694824219,12.59250020980835,13.555000305175781,4.199999809265135,4,0.2979999542236329,-1.2222208370758258,10.140000343322754,-1.3513517693241484,9.699999809265137,1.8510654271600409,11.25,0.2979999542236329
8307,2020-03-23,9.329999923706056,10.140000343322754,9.119999885559082,10.109999656677246,9820100.0,-0.0670000076293944,1.4285693201105807,4.105270819007264,27.722772335657908,27.707945902617965,2.2556975318230545,5.41086185821095,10.746067240497046,12.400974918037877,68.23677293241093,1.0200004577636719,-4.367169961036732,-4.549500131607054,-10.839550956770191,1.7405506935560835,-7.6945255441886236,-1.404474719025485,1.6740000152587875,7.216496534655469,-26.26943527886599,3.145025412581569,3,1.889999866485594,6.320000171661375,13.215000629425047,14.225000381469725,5.480000495910643,0,0.36655949670527477,-1.060607520164456,10.0,-1.2222208370758258,10.140000343322754,-1.3513517693241484,9.699999809265137,0.36655949670527477
8308,2020-03-24,11.25,11.350000381469727,9.670000076293944,9.670000076293944,9503200.0,0.20578779121053659,-1.1265827674664226,-2.025641621295806,32.602423400094565,28.900618937824245,-0.06458008505205193,3.067691922557458,8.569283423649125,10.417329640595788,68.11039586749305,2.02000045776367,-4.506989329920785,-2.26100001335144,-8.237420158342687,3.7154201316398066,-5.249210085847064,0.7272100591441841,-2.130000114440918,95.51567895822865,65.48017622098953,2.9882100724956233,3,-0.3250002861022949,4.1299996376037615,11.252500534057617,12.305000305175781,2.699999809265135,1,0.15466664632161464,1.4285693201105807,9.329999923706056,-1.060607520164456,10.0,-1.2222208370758258,10.140000343322754,0.15466664632161464
8309,2020-03-25,11.619999885559082,12.380000114440918,10.520000457763672,11.470000267028807,5693500.0,0.03288887871636281,1.2275443972493065,0.0949364720084513,34.63751679012762,30.60473894181484,-0.6766091616960317,2.3337667481651856,7.956011993155709,9.989660728671687,67.21853875193236,1.859999656677246,-4.230008377180917,-1.5840001106262207,-7.264909744068557,4.096909522816116,-4.424454927347391,1.2564547060949476,-2.5,76.68711118028013,50.05165387572143,2.8404548167211683,3,-0.695000171661377,3.5149998664855957,10.6875,11.78499984741211,2.079999923706053,2,0.16781409883562293,-1.1265827674664226,11.25,1.4285693201105807,9.329999923706056,-1.060607520164456,10.0,0.16781409883562293
8310,2020-03-26,12.399999618530273,12.630000114440918,11.529999732971193,11.779999732971193,5350800.0,0.0671256231198889,1.0370360885962688,4.133343082028855,39.35185139193949,31.628792042957365,-1.3299642649120607,1.28326057333582,6.9493614175827005,9.159454954595496,65.8602796056475,1.1000003814697248,-4.1152535006547595,-0.5905003547668457,-6.039152580338861,4.8581518708051705,-3.3148264675528534,2.133825758019162,-3.1495997238159177,93.44727974607811,62.34775289307413,2.724326112786008,3,-1.5249996185302734,2.6399998664855957,9.790000438690186,10.930000305175781,1.5700006484985334,3,0.08225810396311672,1.2275443972493065,11.619999885559082,-1.1265827674664226,11.25,1.4285693201105807,9.329999923706056,0.08225810396311672
8311,2020-03-27,11.880000114440918,12.18000030517578,11.550000190734865,11.779999732971193,6679100.0,-0.04193544516826275,-1.2500025544872138,0.16129096762582495,47.81997231393644,33.64421595384724,-1.054062956979724,1.5512174834517438,7.25456115937822,9.617731369824789,64.17421870872988,0.8499994277954084,-3.8834570236589663,-0.8999998569488525,-6.1667217209666205,4.366722007068915,-3.5333607889577365,1.7333610750600315,-2.4268242065429693,78.63248002582256,42.38671898364572,2.6333609320088835,3,-1.005000114440918,2.9649996757507324,10.039999961853027,11.364999771118164,1.7200002670288086,4,0.14478116586362955,1.0370360885962688,12.399999618530273,1.2275443972493065,11.619999885559082,-1.1265827674664226,11.25,0.14478116586362955
8312,2020-03-30,10.960000038146973,11.789999961853027,10.670000076293944,11.520000457763672,11667500.0,-0.07744108311713105,1.0363644875775218,-5.599982833927887,39.913544064665714,34.68270268371286,-0.2636916349793541,2.0892422864731106,7.93851706410225,10.462846747600558,63.89544231746863,1.2100000381469744,-3.395964643732327,-1.5094999313354496,-6.405670292549338,3.38667042987844,-3.957585111942395,0.9385852492714957,-1.3162146778564452,43.58107923068128,6.262887378998549,2.448085180606945,3,-0.08500003814697266,3.4850001335144043,10.710000038146973,12.069999694824219,1.9700002670288068,0,0.29562041604389955,-1.2500025544872138,11.880000114440918,1.0370360885962688,12.399999618530273,1.2275443972493065,11.619999885559082,0.29562041604389955
8313,2020-03-31,10.5,11.31999969482422,10.300000190734863,11.15999984741211,10741600.0,-0.04197080625418914,1.081632613341322,1.1785702729720386,41.685477635476104,36.0088508061579,0.08798544977973144,2.186426246606967,8.149037166156198,10.840056183047537,63.99226695922123,1.0199995040893572,-3.2551837018496634,-1.6679999351501458,-6.243507237948194,2.907507367647904,-3.9557535865491715,0.61975371624888,-0.6770417544604488,8.583683082144516,-30.898632515641076,2.287753651399025,3,0.375,3.9100003242492676,10.695000171661377,12.079999923706055,3.520000457763672,1,0.4104762304396856,1.0363644875775218,10.960000038146973,-1.2500025544872138,11.880000114440918,1.0370360885962688,12.399999618530273,0.4104762304396856
8314,2020-04-01,9.800000190734863,10.100000381469727,9.4399995803833,10.09000015258789,9627800.0,-0.06666664850144155,3.258063920703626,0.4393939831806491,46.24374101452482,37.5279593024087,0.8981076775819528,2.4214601210708153,8.614648649545927,11.463212053869494,64.21099308436612,1.0600004196166992,-3.0348310352047285,-1.993999719619751,-5.997152933501944,2.009153494262443,-3.9955763265608475,0.007576887321345538,2.8299999237060547,11.285283701618974,-31.579252303900297,2.001576606941097,4,1.0749998092651367,4.150000095367432,11.089999675750732,12.47499942779541,5.210000038146973,2,0.42346934058774544,1.081632613341322,10.5,1.0363644875775218,10.960000038146973,-1.2500025544872138,11.880000114440918,0.42346934058774544
8315,2020-04-02,10.359999656677246,11.210000038146973,9.899999618530273,10.170000076293944,8703600.0,0.05714280153502638,-2.589039807384047,-0.6551710530210165,38.72502355376096,38.7447025000204,0.4163841808518143,1.4141575750494848,7.8235473923773,10.826769168285296,64.00026166791926,1.4099998474121094,-2.8024992660527293,-1.104000282287597,-4.325986560602551,2.1179859960273575,-2.714993421445074,0.5069928568698803,2.2062004470825194,33.57663623843107,-7.849897404954717,1.610993139157477,4,0.5150003433227539,3.000000476837158,9.90500020980835,11.470000267028809,4.260000228881836,3,0.32239384780627733,3.258063920703626,9.800000190734863,1.081632613341322,10.5,1.0363644875775218,10.960000038146973,0.32239384780627733
8316,2020-04-03,10.399999618530273,10.869999885559082,10.25,10.68000030517578,7730300.0,0.003861000306814244,-1.1379309210850843,-1.4736910791099458,43.584304764801956,40.507094992147515,0.4906927066024078,0.9768937669324682,7.539119045488533,10.707067899421979,63.52076110244107,0.619999885559082,-2.411677363471915,-0.7800003051757809,-3.1871038121559145,1.6271032018043528,-1.9835520586658486,0.4235514483142868,2.103676474761963,40.851058821810646,-0.5093910445500924,1.203551753490067,4,0.6350002288818359,2.8600001335144043,9.320000648498535,10.930000305175781,4.170000076293947,4,0.343269305715902,-2.589039807384047,10.359999656677246,3.258063920703626,9.800000190734863,1.081632613341322,10.5,0.343269305715902
8317,2020-04-06,11.75,11.850000381469727,10.800000190734863,11.270000457763672,7939400.0,0.12980773374879306,2.088234469140235,-1.7142798754776984,52.3992322281145,42.70674041748307,-0.5363314984721868,-0.4555309839719115,5.9585615604813285,9.285045954458568,61.579571991468555,1.4500007629394531,-2.063383736985635,0.6075000762939453,-1.7355332491114126,2.9505334016993032,-0.5640165864087336,1.7790167389966243,0.692402563034058,95.85060795728174,51.766497245854225,1.1715166627026787,4,-0.7150001525878906,1.5099997520446777,7.302499771118164,9.099999904632568,1.8599996566772443,0,0.15744684097614692,-1.1379309210850843,10.399999618530273,-2.589039807384047,10.359999656677246,3.258063920703626,9.800000190734863,0.15744684097614692
8318,2020-04-07,12.40999984741211,13.300000190734865,12.239999771118164,12.609999656677244,8167800.0,0.056170199779753904,-2.925927757399372,-0.41666666666666297,64.21825873074852,45.9934895219965,-1.133702046861094,-1.2878857391876863,5.097033037758585,8.558047274122565,59.11836783915019,1.550000190734865,-1.5885688362899746,1.3349999427795414,-0.7546083149574088,3.4246082005164915,0.2901958139110672,2.3798040716480156,-2.9700002670288086,76.94299993279805,27.93185009695671,1.0448041288684746,4,-1.0399999618530273,0.8499999046325684,6.494999885559082,8.440000057220459,1.5900001525878906,1,0.041901729585605674,2.088234469140235,11.75,-1.1379309210850843,10.399999618530273,-2.589039807384047,10.359999656677246,0.041901729585605674
8319,2020-04-08,12.899999618530273,13.0,12.359999656677244,12.960000038146973,4948800.0,0.039484268907573394,8.142839626433087,0.3000023841880674,64.40500820428781,48.77717361225742,-1.590273849435098,-1.8581918437971936,4.411879022628735,8.010403038567837,56.50453448901642,0.6400003433227557,-1.0155889221127765,1.8154997348785393,-0.3068768482753015,3.93787631803238,0.7543114433016189,2.8766880264554597,-3.3828000259399413,88.23527926804942,34.93969852773892,1.0611882915769202,4,-1.5299997329711914,0.309999942779541,5.84250020980835,7.950000286102295,0.8600006103515625,2,0.08682177305064154,-2.925927757399372,12.40999984741211,2.088234469140235,11.75,-1.1379309210850843,10.399999618530273,0.08682177305064154
8320,2020-04-09,12.859999656677244,14.140000343322756,12.130000114440918,13.619999885559082,7339500.0,-0.003100772328362811,1.2333321677321296,12.6665818962092,65.08438862073221,50.69544209079029,-1.651872958205752,-1.7371369170082147,4.2657762089850255,7.987948932988777,53.12985497182977,2.0100002288818377,-0.6300546263115567,1.6674997806549055,-0.5881397194326841,3.923139280742495,0.5396800306111107,2.7953195306987,-3.2671440521240207,67.09510093379164,9.734779135509143,1.1278197500437948,4,-1.069999694824217,0.2000002861022967,5.785000324249269,7.990000247955324,2.4800004959106463,3,0.16718511894269428,8.142839626433087,12.899999618530273,-2.925927757399372,12.40999984741211,2.088234469140235,11.75,0.16718511894269428
8321,2020-04-13,13.289999961853027,13.460000038146973,12.619999885559082,13.34000015258789,7174300.0,0.03343703862017722,4.793105262638653,0.0657897048378878,71.42857437747196,54.19711212554654,-2.079514381129707,-2.237763594843477,3.6227857149342313,7.484587207899782,50.42845802129317,0.8400001525878906,-0.2862356096744172,2.069500064849853,-0.2785110418279544,4.417511171527661,0.8954945115109485,3.243505618188758,-3.5152585677490222,74.55088794498609,10.399601798828428,1.1740055533389042,4,-1.5,-0.41999959945678533,5.15500020980835,7.559999942779541,1.2200002670288086,0,0.10007523909131844,1.2333321677321296,12.859999656677244,8.142839626433087,12.899999618530273,-2.925927757399372,12.40999984741211,0.10007523909131844
8322,2020-04-14,13.350000381469727,13.479999542236328,12.670000076293945,13.239999771118164,5122800.0,0.004514704273056447,3.3783881311022443,-2.200003814682714,64.22764647883501,56.70179755258641,-1.9722430441649266,-2.277491936286962,3.3683451030355727,7.3591324129033815,47.37002150485991,0.8099994659423828,-0.09080780557738422,2.042500448226928,-0.48811935813149177,4.573120254585348,0.7771905450477181,3.307810351406138,-3.400648629396972,60.69652378634276,0.49144649055713074,1.2653099031792097,4,-1.5600004196166992,-1.4150004386901855,5.077499866485596,7.499999523162842,2.2599992752075178,1,0.09138571374483972,4.793105262638653,13.289999961853027,1.2333321677321296,12.859999656677244,8.142839626433087,12.899999618530273,0.09138571374483972
8323,2020-04-15,12.90999984741211,12.970000267028807,12.260000228881836,12.550000190734865,6779700.0,-0.03295884056066045,1.9583304358883313,3.2727059925093474,58.65771808644027,58.0811283383548,-1.2901009547596765,-1.7989868902615918,3.609619340475195,7.733010225553464,44.251693972239266,1.0900001525878906,-0.052468222013756005,1.5194999217987064,-1.1101325771799893,4.149132420777402,0.20468367230935947,2.8343161712880534,-2.793022151689355,38.80595244534399,-18.51640632038243,1.3148162494893476,4,-0.8899998664855957,-1.2799997329711914,3.5575003623962402,6.210000038146973,2.510000228881836,2,0.05422151956147814,3.3783881311022443,13.350000381469727,4.793105262638653,13.289999961853027,1.2333321677321296,12.859999656677244,0.05422151956147814
8324,2020-04-16,12.59000015258789,12.9399995803833,12.369999885559082,12.93000030517578,6425100.0,-0.02478696348616649,2.1666763800511806,-0.9444457689933691,51.35908827095157,59.48491330693153,-0.5953249483659988,-1.3190002215322139,3.7295246173434293,7.977808596888472,40.65193918807691,0.5699996948242188,0.19098785962111187,1.05500020980835,-1.5000566411575242,3.610057060774224,-0.22252821567458625,2.332528635291286,-2.3121015509611365,22.885571431147074,-28.63344341399188,1.277528425482937,4,-0.39499998092651367,-0.9600000381469727,3.5824999809265137,6.529999732971191,2.5299997329711914,3,0.1119936322734898,1.9583304358883313,12.90999984741211,3.3783881311022443,13.350000381469727,4.793105262638653,13.289999961853027,0.1119936322734898
8325,2020-04-17,13.029999732971193,13.0600004196167,12.369999885559082,12.380000114440918,7624800.0,0.034948337970660104,-1.0597028521975784,-1.911762725936579,58.3212709401214,61.122353993078136,-0.6892360444004737,-1.6141451363750488,3.0730094322226993,7.461688393921056,36.822240008707176,0.6900005340576172,0.4622002794639233,1.3504998207092296,-1.1992532879579905,3.9002529293764496,0.07562326637562045,2.6253763750428387,-2.5976170616765994,63.114748972454585,14.404721137136725,1.27487655433361,4,-0.5599994659423846,-1.3999996185302752,3.092500209808348,6.090000152587889,2.9800004959106428,4,0.05602459791794501,2.1666763800511806,12.59000015258789,1.9583304358883313,12.90999984741211,3.3783881311022443,13.350000381469727,0.05602459791794501
8326,2020-04-20,12.979999542236328,13.5600004196167,12.010000228881836,12.079999923706055,5615600.0,-0.003837313258598485,-1.9807724402531641,1.384615610337245,66.72185030502575,62.71375600162383,-0.2623665759074285,-1.401288721950566,2.8891985459344216,7.437218838308123,32.75787004002987,1.5500001907348633,0.728826514904025,1.1514996528625492,-1.332446859642781,3.6354461653678793,-0.0904736033901159,2.3934729091152143,-2.3993121640606088,62.58059316074086,12.675609404832493,1.241973256252665,4,0.0950007438659668,-1.3499994277954102,2.3075003623962402,5.305000305175781,3.5799999237060582,0,0.18181823525280016,-1.0597028521975784,13.029999732971193,2.1666763800511806,12.59000015258789,1.9583304358883313,12.90999984741211,0.18181823525280016
8327,2020-04-21,12.75,13.300000190734865,12.420000076293945,12.460000038146973,6510900.0,-0.017719533925091402,-3.7567588466207797,0.3222223164123181,69.3631687333989,63.28541266858498,0.13901980149306148,-0.9506759129785642,2.8708013364669647,7.588739095258834,28.376856662700877,0.8800001144409197,1.0669548033234815,0.7505001068115238,-1.4656746043822295,2.966674818005277,-0.357587248785352,1.8585874624083996,-2.026940103218399,47.741914842431484,-7.084664931884916,1.1080873555968764,4,0.3250002861022949,-1.119999885559082,2.5374999046325684,5.534999847412109,3.6399993896484375,1,0.13803923363779114,-1.9807724402531641,12.979999542236328,-1.0597028521975784,13.029999732971193,2.1666763800511806,12.59000015258789,0.13803923363779114
8328,2020-04-22,12.989999771118164,13.979999542236328,12.09000015258789,13.5,11573000.0,0.018823511460248188,1.5714289421476237,-1.758621710234242,79.81308337913046,64.99742102134527,-0.011236519267908918,-1.1105752560610291,2.389743642251389,7.269741193073752,25.481342268812423,1.8899993896484375,1.3641439362317715,0.90349988937378,-1.325365959728778,3.132365738476338,-0.21093303517749895,2.017932813925059,-2.130262256474916,49.74618699575058,-10.150691488180144,1.1144329245512787,4,0.08500051498413086,-1.359999656677246,1.9875001907348633,5.010000228881836,3.520000457763672,2,0.20169360521347834,-3.7567588466207797,12.75,-1.9807724402531641,12.979999542236328,-1.0597028521975784,13.029999732971193,0.20169360521347834
8329,2020-04-23,13.56999969482422,13.899999618530273,12.949999809265135,13.15999984741211,9172600.0,0.04464972547540946,-1.289156377324145,-0.8039209086455248,79.88826914856413,66.64229663554883,-0.5433402979837201,-1.6200567956592256,1.5707777396474523,6.614271855783988,23.548384011015585,0.9499998092651385,1.4895337841135472,1.3859998226165793,-0.9259953790409163,3.697995024274075,0.23000222178783147,2.541997423445327,-2.5790516670337915,79.1878177503542,15.302248172419027,1.1559976008287478,4,-0.5749998092651385,-1.9399995803833026,1.33250045776367,4.4300003051757795,2.760000228881834,3,0.1363301711919227,1.5714289421476237,12.989999771118164,-3.7567588466207797,12.75,-1.9807724402531641,12.979999542236328,0.1363301711919227
8330,2020-04-24,13.420000076293945,14.229999542236328,13.270000457763672,13.920000076293945,6927500.0,-0.011053767273663806,-1.4,-1.2195126489825867,77.55475100396849,67.32298292738177,-0.3414589121495002,-1.464825590523219,1.4744966366078351,6.689239355807736,21.860710403220153,0.9599990844726562,1.433672682201017,1.1850001811981201,-1.191166531751323,3.561166894147563,-0.00308317527660229,2.3730835376728425,-2.303089955882223,63.51352628490471,-3.1500228794877856,1.1880833564747217,4,-0.3000001907348633,-1.7450003623962402,0.9725003242492676,4.164999961853027,3.690000534057617,4,0.12667658715353802,-1.289156377324145,13.56999969482422,1.5714289421476237,12.989999771118164,-3.7567588466207797,12.75,0.12667658715353802
8331,2020-04-27,13.600000381469727,13.800000190734865,12.779999732971193,13.100000381469727,5428400.0,0.013412839355623207,1.2666686446586708,-1.0,71.46172402210749,68.12676932107871,-0.5284314659853884,-1.5909285675700389,1.047808485394933,6.438962696838502,19.910760056852435,1.0200004577636719,1.3430716523928155,1.2790004730224602,-1.1665575028883417,3.724558448933262,0.05622148506705926,2.501779460977861,-2.296304895748529,70.56077848367524,7.275694105167702,1.2227789879554012,4,-0.48000049591064453,-1.9250006675720215,0.3249998092651367,3.885000228881836,3.729999542236328,0,0.1772058661627527,-1.4,13.420000076293945,-1.289156377324145,13.56999969482422,1.5714289421476237,12.989999771118164,0.1772058661627527
8332,2020-04-28,14.199999809265135,14.260000228881836,13.59000015258789,14.0,5881300.0,0.044117603747491074,3.1874919906420898,0.3999996185302699,71.05882780609748,69.50467040104063,-1.1121311498060624,-2.040359996404355,0.20623089274973694,5.7845554803076435,17.603066194497348,0.6700000762939453,1.2636656722161295,1.7169999122619615,-0.7777111529103742,4.211710977434297,0.46964437967579364,2.9643554448481293,-2.72072608015303,97.2350038015126,34.20375093682085,1.2473555325861676,4,-1.064999580383299,-2.509999752044676,-0.5974998474121076,3.119999885559084,2.9499998092651385,1,0.16619716115329886,1.2666686446586708,13.600000381469727,-1.4,13.420000076293945,-1.289156377324145,13.56999969482422,0.16619716115329886
8333,2020-04-29,14.8100004196167,14.920000076293945,14.300000190734865,14.770000457763672,6011200.0,0.04295779003838818,3.7692431839606066,0.2000000000000018,71.8535566488014,71.78183355413506,-1.591652880860936,-2.435794849737885,-0.608745874762004,5.109569763889311,15.197770656484677,0.7200002670288104,1.0974803535517292,2.1115005016326904,-0.4064710432367118,4.629472046502093,0.8525147291979884,3.3704862740673924,-3.108268570523016,94.8598299518751,33.57021246457451,1.2589857724347013,4,-1.3450002670288086,-2.630000591278076,-1.3750004768371582,2.3849997520446777,2.939999580383301,2,0.10668459995037805,3.1874919906420898,14.199999809265135,1.2666686446586708,13.600000381469727,-1.4,13.420000076293945,0.10668459995037805
8334,2020-04-30,13.949999809265135,14.789999961853027,13.789999961853027,14.670000076293945,6904300.0,-0.05806891195036323,1.0833332505491078,-18.000023841880694,60.500963780592436,72.02402164752071,-0.5793762369353992,-1.3164400416618154,0.035282936280356836,5.8994036903729725,12.146703257903615,1.0200004577636719,1.018200891372837,1.0439999103546125,-1.1285409157890633,3.2165407364982883,-0.04227050271722632,2.1302703234264513,-1.926441137451425,54.67289199016189,-5.639376211873632,1.0862704130718381,4,-0.4849996566772443,-1.769999980926512,-0.7975001335144025,3.1600003242492694,5.109999656677251,3,0.1835125773920392,3.7692431839606066,14.8100004196167,3.1874919906420898,14.199999809265135,1.2666686446586708,13.600000381469727,0.1835125773920392
8335,2020-05-01,13.699999809265135,13.880000114440918,13.460000038146973,13.579999923706055,5571500.0,-0.017921147198436405,-1.333335982431183,-0.16666644590880206,54.091814657497665,70.62068435335094,-0.2507065243909512,-0.8468017881532592,0.06678892034742745,6.075953227130315,9.973181667764308,0.4899997711181623,1.0165423264276967,0.6269999027252187,-1.208912225043349,2.4629120304937864,-0.2909561611590643,1.5449559666095016,-1.386796997003401,42.99065087370355,-14.879390702093097,0.9179560638842836,5,-0.19499969482421697,-1.519999980926512,-0.6700000762939435,3.360000133514406,4.97000026702881,4,0.19197081394572613,1.0833332505491078,13.949999809265135,3.7692431839606066,14.8100004196167,3.1874919906420898,14.199999809265135,0.19197081394572613
8336,2020-05-04,13.970000267028807,14.050000190734865,13.289999961853027,13.3100004196167,5112600.0,0.019708062884867594,-1.171426858709222,5.500003973646841,55.93869591803661,69.12907626275512,-0.4084611817770689,-0.8807921451991199,-0.4188820950439993,5.732687961437103,7.732769258838804,0.7600002288818377,1.1206451218548477,0.7185003280639624,-0.6604891757104454,2.09748983183837,0.029005576176759362,1.4079950799511654,-1.3961177283638513,41.71780720451153,-15.142240476785517,0.6894947518872035,5,-0.46500015258788885,-1.7900004386901838,-1.0125005245208722,3.0049996376037615,3.289999961853029,0,0.22476737890503862,-1.333335982431183,13.699999809265135,1.0833332505491078,13.949999809265135,3.7692431839606066,14.8100004196167,0.22476737890503862
8337,2020-05-05,13.600000381469727,14.640000343322756,13.5,14.5,5556200.0,-0.02648531699976653,-1.0727271781480376,-1.3636361009161093,56.699034807448506,66.56084864367935,0.10593082689403133,-0.3848183896204951,-0.23944900375967748,6.025090663160448,6.481423958454871,1.1400003433227557,1.130880945009519,0.25600042343139684,-0.9341771542843755,1.4461780011471692,-0.33908836542648935,0.851089212289283,-0.7915060890418726,19.018429316063443,-38.467803586664985,0.595088788857886,5,0.2499995231628418,-1.4200005531311035,-0.7400004863739014,3.0049996376037598,2.0299997329711914,1,0.2742646645303428,-1.171426858709222,13.970000267028807,-1.333335982431183,13.699999809265135,1.0833332505491078,13.949999809265135,0.2742646645303428
8338,2020-05-06,12.93000030517578,13.739999771118164,12.920000076293945,13.550000190734865,5167500.0,-0.04926471011036404,-1.5624976716948125,0.6888890537215606,53.09091047807171,63.58336434695797,0.8566062391713736,0.34376107961392854,0.25599431468953604,6.607380922922131,6.145818240808406,0.8199996948242188,1.0769437610174748,-0.43999967575073384,-1.5652133067400094,0.6852139552385417,-1.0026064912453716,0.12260713974390391,1.9899997711181658,0.5347716306861885,-58.794807058435005,0.5626068154946378,5,0.9199995994567889,-0.7500004768371564,-0.270000219345091,3.605000019073488,3.0099992752075213,2,0.32637271568085424,-1.0727271781480376,13.600000381469727,-1.171426858709222,13.970000267028807,-1.333335982431183,13.699999809265135,0.32637271568085424
8339,2020-05-07,14.020000457763672,14.06999969482422,13.300000190734865,13.329999923706055,6381300.0,0.08430008715093185,-1.0533320109049575,-1.1129042926119388,58.048785631556385,61.416034861134406,-0.18198625464283502,-0.6935899283594473,-0.9717710491256675,5.417874284731862,5.888459957220748,1.139999389648441,1.0554844483860268,0.5940004348754879,-0.5441312135286687,1.7321320832796445,0.024934610673410518,1.1630662590775653,0.8599996185302743,63.953500621828766,4.891932395782867,0.569065824202078,5,-0.17000055313110352,-1.8400006294250488,-1.377500295639038,2.4649996757507324,2.3299999237060547,3,0.26604846080235434,-1.5624976716948125,12.93000030517578,-1.0727271781480376,13.600000381469727,-1.171426858709222,13.970000267028807,0.26604846080235434
8340,2020-05-08,15.010000228881836,15.020000457763672,14.140000343322756,14.369999885559082,7740900.0,0.07061339078415974,1.6666637767479981,0.9275360115435967,64.31594247501211,60.622059133679365,-1.0311636850325296,-1.5960907548351901,-2.0557332289370933,4.33503069013593,6.705441467683332,1.0,0.9876332690278193,1.4765001773834232,0.16980024015836293,2.7832001146084835,0.823150208770894,2.1298501459959525,-2.0900001525878906,99.52379871117752,39.21752248429198,0.65334996861253,5,-1.0399999618530273,-2.5500001907348633,-2.5975000858306885,1.4749999046325684,1.8299999237060547,4,0.2698200649769247,-1.0533320109049575,14.020000457763672,-1.5624976716948125,12.93000030517578,-1.0727271781480376,13.600000381469727,0.2698200649769247
8341,2020-05-11,14.619999885559082,14.890000343322756,14.390000343322756,14.75,4734000.0,-0.025982700691258187,1.4390196247182385,-0.20312506984915563,62.896549238461546,59.715139292830926,-0.5378179570222912,-1.1608591378200774,-1.7474664419124188,4.624026970145621,7.5665736741458405,0.6199998855590803,0.8680958884673231,1.0199998378753659,-0.3674022822672782,2.40740195801801,0.3262987778040447,1.713700897946687,-1.657999801635743,80.95235716459054,18.269558057904142,0.6937010600713218,5,-0.6499996185302734,-1.984999656677246,-2.50249981880188,1.695000171661377,1.4800004959106445,0,0.2770177990723006,1.6666637767479981,15.010000228881836,-1.0533320109049575,14.020000457763672,-1.5624976716948125,12.93000030517578,0.2770177990723006
8342,2020-05-12,14.56999969482422,15.029999732971193,14.34000015258789,14.8100004196167,6059500.0,-0.003419985713149609,1.0294124659376607,1.8461577962806597,61.189798982783614,58.530277329940056,-0.4803251617831581,-1.0696129436300108,-1.8162829352617695,4.565000732016204,8.525777125992603,0.6899995803833026,0.7706472964352109,0.9089996814727801,-0.5381158975328404,2.3561152604784006,0.18544189196996896,1.6325574709755912,-1.566839603424075,78.19904677750687,13.306490822589453,0.7235577895028106,5,-0.5949997901916522,-1.6549997329711932,-2.422499895095827,1.6700005531311017,1.540000915527342,1,0.18462598424166043,1.4390196247182385,14.619999885559082,1.6666637767479981,15.010000228881836,-1.0533320109049575,14.020000457763672,0.18462598424166043
8343,2020-05-13,13.609999656677244,14.5600004196167,13.550000190734865,14.34000015258789,5050300.0,-0.06588881662694901,-1.3764727265791512,3.0416595472445156,50.26881689418329,57.39337212033904,0.32581699289020527,-0.057426062858501936,-0.9680723583265145,5.403536977239861,8.935560892439847,1.0199995040893555,0.7095233586405953,-0.0860003471374533,-1.4898507980680034,1.3178501037930967,-0.7879255726027274,0.6159248783278208,-0.5257659796142562,17.919049015565086,-43.299522473238405,0.7019252254652749,5,0.36500024795532404,-0.08999967575073065,-1.4624998569488508,2.5250000953674334,1.8800001144409197,2,0.14842031658484545,1.0294124659376607,14.56999969482422,1.4390196247182385,14.619999885559082,1.6666637767479981,15.010000228881836,0.14842031658484545
8344,2020-05-14,14.0,14.329999923706055,13.100000381469727,13.3100004196167,4876600.0,0.028655426389479377,-1.2162160768919488,-0.9452042625293754,53.77604008212524,57.35828605640877,-0.0629665556482113,-0.3545547959989772,-1.4918136221458909,4.889275437509944,9.211409212472816,1.2299995422363281,0.613957785773426,0.23350000381469727,-1.0748582900246753,1.5418582976540698,-0.420679143104989,0.8876791507343835,1.0299997329711932,46.63212025590101,-13.705595474147096,0.6541791469196864,5,-0.02500009536743164,-0.48000001907348633,-1.6850001811981201,2.0849995613098145,1.3500003814697266,3,0.1385713985988073,-1.3764727265791512,13.609999656677244,1.0294124659376607,14.56999969482422,1.4390196247182385,14.619999885559082,0.1385713985988073
8345,2020-05-15,13.760000228881836,14.489999771118164,13.710000038146973,13.920000076293945,5540400.0,-0.017142840794154623,-4.999992664050178,-0.23188397784709966,51.033590521415775,56.81327434567313,0.20834950233039962,-0.06014475455308599,-1.380784851492578,5.000440829804898,9.653044373377917,0.7799997329711914,0.45067512748879324,-0.042999792098999734,-1.304746396243706,1.2187468120457066,-0.673873094171352,0.5878735099733525,1.2313995170593284,34.19689477608655,-23.821240559254434,0.6308733020723529,5,0.21499967575073242,-0.24000024795532227,-1.4700005054473877,2.0949997901916504,1.7799997329711914,4,0.18822675214434637,-1.2162160768919488,14.0,-1.3764727265791512,13.609999656677244,1.0294124659376607,14.56999969482422,0.18822675214434637
8346,2020-05-18,15.34000015258789,15.489999771118164,14.34000015258789,14.5600004196167,4992000.0,0.11482557394073889,1.1296309541785545,-4.875002980235081,56.53669758634059,56.795236876661136,-1.2928344286018714,-1.5328647646964413,-3.0456857976383276,3.292779994012008,10.483551782603659,1.7299995422363281,0.4356408977154711,1.4190001010894768,0.04491048364977246,2.793089718529181,0.7319552923696246,2.106044909809329,-2.239999771118164,93.72386373067911,38.986511533109955,0.6870448087198526,5,-1.135000228881836,-1.5900001525878906,-2.9150002002716064,0.5149998664855957,-1.0299997329711914,0,0.09778357138718463,-4.999992664050178,13.760000228881836,-1.2162160768919488,14.0,-1.3764727265791512,13.609999656677244,0.09778357138718463
8347,2020-05-19,14.510000228881836,15.170000076293945,14.489999771118164,15.029999732971193,4844100.0,-0.05410690452737921,-1.4285706987191822,-0.6666662591134027,48.32214686347344,56.26537425281688,-0.35780298489932605,-0.5947421715258088,-2.196570288090948,3.9894755831977804,11.358940844205655,0.8500003814697266,0.4651121219830827,0.501000165939331,-0.7795737894789472,1.7815741213576093,-0.13928681176980895,1.141287143648471,-1.3621998596191407,58.99582458134086,8.948130626952704,0.6402869777091392,5,-0.21500015258789062,-0.7600002288818359,-2.180000066757202,1.3449997901916504,0.439999580383299,1,0.1095796090632053,1.1296309541785545,15.34000015258789,-4.999992664050178,13.760000228881836,-1.2162160768919488,14.0,0.1095796090632053
8348,2020-05-20,15.609999656677244,15.720000267028807,14.739999771118164,14.979999542236328,4473400.0,0.07580974572322075,1.305879897811158,-1.2115398370315682,59.04139320385526,56.375663983072315,-1.1596113570198288,-1.5688283402695333,-3.3048977065809897,2.759937561280063,11.869626114406191,1.2100000381469709,0.49299547626705653,1.469999599456786,0.09572474783593243,2.8442744510776397,0.7828621736463592,2.157137025267213,-2.41535529937744,95.80150323830684,44.42465498539897,0.6871374258104271,5,-1.1999993324279767,-1.744999408721922,-3.74749970436096,0.245000362396242,-0.9099998474121094,2,0.03203081131782359,-1.4285706987191822,14.510000228881836,1.1296309541785545,15.34000015258789,-4.999992664050178,13.760000228881836,0.03203081131782359
8349,2020-05-21,15.420000076293945,15.729999542236328,15.050000190734865,15.729999542236328,3607100.0,-0.012171658203850466,3.387100148281218,-0.49206255496871937,59.429826143705974,55.832762168482745,-0.8382929061511195,-1.2997646609550344,-3.091755810441029,2.819096303395632,12.410536304272949,0.6799993515014631,0.5471919563218108,1.1875,-0.27165430172573934,2.6466543017257393,0.45792284913713033,1.9170771508628697,-2.124341482604981,84.65348801745697,30.885038986801128,0.7295771508628699,5,-1.005000114440918,-1.5500001907348633,-3.5950000286102295,0.434999942779541,-0.5699996948242188,3,0.0045395392009,1.305879897811158,15.609999656677244,-1.4285706987191822,14.510000228881836,1.1296309541785545,15.34000015258789,0.0045395392009
8350,2020-05-22,15.119999885559082,15.199999809265135,14.760000228881836,15.100000381469727,3346200.0,-0.019455265191345328,3.8889018400683177,-0.06451464046416332,56.284151182921,55.09805127342268,-0.5822814705193142,-0.9126675584279518,-2.7068239591704533,2.982947456281316,12.59092272271341,0.6599998474121094,0.6793463872197378,0.8024998188018806,-0.6554275677397072,2.2604272053434684,0.07353612553108668,1.5314635120726745,-1.6782808349572758,56.11511334321313,0.7883691842112555,0.7289636932707942,5,-0.7049999237060547,-1.25,-3.2074997425079346,0.7350001335144043,0.27000045776367365,4,0.015211673125097969,3.387100148281218,15.420000076293945,1.305879897811158,15.609999656677244,-1.4285706987191822,14.510000228881836,0.015211673125097969
8351,2020-05-26,16.010000228881836,16.170000076293945,15.600000381469727,15.649999618530273,4190400.0,0.058862457014486,-1.4782644751463685,18.00047684898193,62.46121938158115,55.23932020662241,-1.4017880368248647,-1.7000202601798513,-3.5652426245767934,1.96059117176533,13.52730976898864,1.0500001907348633,0.7242904633318439,1.5720001697540287,-0.027718180009667748,3.171718519517725,0.7721409948721814,2.371859344635876,-2.4309843487819585,90.4762012888225,29.294433754083414,0.7998591748818478,5,-1.375,-1.9200000762939453,-3.9600000381469727,-0.1550002098083496,-0.6000003814697266,1,-0.02935666835163031,3.8889018400683177,15.119999885559082,3.387100148281218,15.420000076293945,1.305879897811158,15.609999656677244,-0.02935666835163031
8352,2020-05-27,16.559999465942386,16.559999465942386,15.899999618530273,16.290000915527347,4719200.0,0.0343534808992918,3.888914006372018,0.7499947018183359,69.00523272651017,57.32114418799206,-1.832530284942525,-2.175698055890143,-4.040511530807542,1.2804098284163743,14.220982773292839,0.6599998474121129,0.6481447896397565,2.0039994239807157,0.15021372479951722,3.857785123161916,1.0771065743901165,2.930892273571315,-2.7737048501469843,100.0,29.86015337102478,0.9268928495905998,5,-1.72999954223633,-2.234999656677248,-4.20749926567078,-0.7049994468689,-1.149999618530277,2,-0.13586951201013497,-1.4782644751463685,16.010000228881836,3.8889018400683177,15.119999885559082,3.387100148281218,15.420000076293945,-0.13586951201013497
8353,2020-05-28,16.389999389648438,16.65999984741211,16.239999771118164,16.629999160766598,5899300.0,-0.010265705421281801,1.7999898275127633,-0.8888928134956106,63.73116548295375,58.427269232528566,-1.370879448187928,-1.982924830182851,-3.7846101213598136,1.3174386268461973,14.460350085686159,0.4200000762939453,0.6082539359776042,1.7549993991851807,-0.27102571189850266,3.7810245102688658,0.741986843643339,2.7680119547270223,-2.3263342888383374,85.7894467382826,14.252925662634837,1.0130125555418426,5,-1.2049994468688965,-2.0149993896484375,-4.037499189376831,-0.5349993705749512,-0.8799991607666016,3,-0.08785842794434606,3.888914006372018,16.559999465942386,-1.4782644751463685,16.010000228881836,3.8889018400683177,15.119999885559082,-0.08785842794434606
8354,2020-05-29,16.510000228881836,16.729999542236328,16.030000686645508,16.209999084472653,11849100.0,0.007321588999520623,-1.1212152738643293,-1.2500059604701952,59.6649481685398,59.3863089710979,-1.2263587574707273,-2.004052038333171,-3.76557532394661,1.0657303988910307,15.138508799720798,0.6999988555908203,0.5973497039834008,1.7470002174377441,-0.41566942200178403,3.9096698568772705,0.6656653977179801,2.8283350371575082,-2.134774958479495,88.83251827230944,19.975477679762363,1.0813348197197634,5,-0.9750003814697266,-1.7550005912780762,-4.1575000286102295,-0.6550002098083496,-1.2899999618530291,4,-0.10963055084944029,1.7999898275127633,16.389999389648438,3.888914006372018,16.559999465942386,-1.4782644751463685,16.010000228881836,-0.10963055084944029
8355,2020-06-01,16.329999923706055,16.739999771118164,16.229999542236328,16.5,4898700.0,-0.010902501676583687,-1.756751741096053,-0.566664759325303,61.324503277797476,59.91828738125977,-0.7190857890775835,-1.704296385759097,-3.459949090258421,1.1185053817516568,16.179400476376067,0.5100002288818359,0.7619367400569281,1.435499906539917,-0.7743388167741649,3.645338629853999,0.330580544882876,2.540419268196958,-1.6251062552469548,64.03508184872375,-3.15599414018898,1.104919361657041,6,-0.7150001525878906,-1.570000171661377,-4.017499923706055,-0.47499990463256836,-0.8099994659423828,0,-0.09063071335890405,-1.1212152738643293,16.510000228881836,1.7999898275127633,16.389999389648438,3.888914006372018,16.559999465942386,-0.09063071335890405
8356,2020-06-02,17.110000610351562,17.299999237060547,16.379999160766598,16.379999160766598,5434300.0,0.04776489224064173,-1.5205431491047088,-4.294124246878141,65.33816850778774,61.80895645285025,-1.365170317607852,-2.3578845519852862,-4.098156717736597,0.2196329048505774,17.276288626998408,0.9699993133544922,0.9020438853789674,2.058500576019288,-0.3148981463162954,4.431899298354871,0.8718012148514944,3.2451999371870794,-2.079489965467012,86.42866582289173,19.777819090233166,1.186699361167792,6,-1.090001106262207,-2.0700011253356934,-4.712500810623169,-1.2550005912780762,-2.460000991821289,1,-0.10052602020295698,-1.756751741096053,16.329999923706055,-1.1212152738643293,16.510000228881836,1.7999898275127633,16.389999389648438,-0.10052602020295698
8357,2020-06-03,17.329999923706055,17.68000030517578,17.319999694824222,17.6200008392334,4609800.0,0.01285793720085504,-1.322574293976527,-0.39726073926595773,74.6684369088152,63.545294642290244,-1.2774199109849,-2.407550128168559,-4.149283685367541,-0.12347686084166298,18.038046485356464,0.5699996948242188,1.1136592569719763,2.0919999122619632,-0.3850916665430404,4.569091491066967,0.8534541228594605,3.330545701664466,-1.8909813322298241,78.78785076438459,5.726030833159527,1.2385457894025023,6,-1.109999656677246,-2.0299997329711914,-4.932500123977661,-1.4749999046325684,-2.2799997329711896,2,-0.11079054153182877,-1.5205431491047088,17.110000610351562,-1.756751741096053,16.329999923706055,-1.1212152738643293,16.510000228881836,-0.11079054153182877
8358,2020-06-04,17.149999618530273,17.489999771118164,16.879999160766598,17.180000305175778,6776100.0,-0.010386630465563651,-1.1403470026267655,0.10345031701348384,71.48703718497195,64.88498475798647,-0.9565938512043992,-1.9976062845991898,-3.860917682764846,-0.06600945098150035,19.220079479607904,0.610000610351566,1.1588709506758619,1.7009996414184574,-0.6647372714633093,4.066736554300222,0.5181311849775767,2.88386809785934,-1.2627846843141324,67.87873883767304,-8.174049332049236,1.1828684564408825,6,-0.9299993515014648,-1.8499994277954102,-4.737499475479126,-1.4850001335144043,-2.089999198913574,3,-0.10145771485837962,-1.322574293976527,17.329999923706055,-1.5205431491047088,17.110000610351562,-1.756751741096053,16.329999923706055,-0.10145771485837962
8359,2020-06-05,17.75,18.270000457763672,17.540000915527347,18.200000762939453,9735700.0,0.03498544576184348,1.4745740794620512,14.999682115838766,75.94277954498948,67.0692767982163,-1.3313297020243553,-2.4283387735564936,-4.3552740711391955,-0.7791125038663438,20.380119449264956,1.1200008392333984,1.385987486259845,2.114500045776367,-0.3623950636358657,4.591395155188602,0.8760524910702507,3.3529476004824836,-1.5042279915919323,74.5097929218698,-6.55503484256478,1.2384475547061171,6,-0.8149995803833008,-2.1549997329711914,-4.927500009536743,-2.0999999046325684,-2.189999580383301,4,-0.12619717020384025,-1.1403470026267655,17.149999618530273,-1.322574293976527,17.329999923706055,-1.5205431491047088,17.110000610351562,-0.12619717020384025
8360,2020-06-08,19.059999465942386,19.299999237060547,18.530000686645508,18.899999618530273,9745200.0,0.07380278681365549,1.4062477648236893,-0.35555461365660096,75.06738056000475,68.4699613735967,-2.2614849049924395,-3.604152134949709,-5.567374655303025,-2.1895181206391534,21.08845347111048,1.5499992370605469,1.46011011813793,3.2219995498657266,0.33255899655721066,6.1114401031742425,1.7772792732114695,4.666719826519984,-2.4093817676631986,91.78082997097839,11.808470776462443,1.4447202766542575,6,-1.4600000381469762,-2.9499998092651403,-6.2374994754791295,-3.679999828338625,-3.45999908447266,0,-0.20146900873607754,1.4745740794620512,17.75,-1.1403470026267655,17.149999618530273,-1.322574293976527,17.329999923706055,-0.20146900873607754
8361,2020-06-09,18.670000076293945,18.71999931335449,18.010000228881836,18.34000015258789,7092600.0,-0.02046166844575814,2.3023336275688693,2.0625014901174947,79.79942779537258,69.66931638124808,-1.6254138373441869,-3.051638926127824,-5.065226045006428,-1.8920350360326061,21.602775944317987,1.0499992370605504,1.5508235201747258,2.629500150680542,-0.4611885013711472,5.720188802732231,1.0841558246546974,4.174844476706387,-1.4895060702584857,73.9669776485545,-8.301087155243167,1.5453443260258442,6,-1.005000114440918,-2.560000419616699,-5.827500104904175,-3.5350003242492676,-3.2799997329711896,1,-0.1687198503298324,1.4062477648236893,19.059999465942386,1.4745740794620512,17.75,-1.1403470026267655,17.149999618530273,-0.1687198503298324
8362,2020-06-10,17.260000228881836,18.38999938964844,17.260000228881836,18.190000534057614,6661400.0,-0.0755222196920311,-1.4301049246495068,-2.818183394503356,61.31687641178793,69.40106204000743,-0.11809570258967028,-1.5070449920231912,-3.527490134508623,-0.5867235845754593,21.73293195053102,1.4099998474121094,1.682666732699282,1.0850002765655518,-1.970166100190358,4.140166653321462,-0.4425829118124014,2.6125834649435067,2.039999008178711,15.702522980791864,-62.17461537633542,1.527583188377955,6,0.4049997329711914,-1.1500005722045898,-4.417500257492065,-2.220000743865967,-1.989999771118164,2,-0.1512167193360836,2.3023336275688693,18.670000076293945,1.4062477648236893,19.059999465942386,1.4745740794620512,17.75,-0.1512167193360836
8363,2020-06-11,15.630000114440918,16.520000457763672,15.510000228881836,15.949999809265135,7459200.0,-0.0944380123305778,-2.607147114621544,0.34408558044906706,51.20274929105297,68.46081772028667,1.5564372974329963,0.2972900389761044,-1.77123161487817,0.9264502245275672,22.146938337408272,1.75,1.6406632165765753,-0.6459998607635491,-3.4688567848210354,2.1768570632939372,-2.0574283227922905,0.7654286012651941,3.6291991424560557,3.1662247219623447,-70.8029287056701,1.4114284620287432,6,1.7749996185302734,0.4799995422363281,-2.6150002479553223,-0.7850003242492676,-0.5799999237060529,3,-0.03710812024692034,-1.4301049246495068,17.260000228881836,2.3023336275688693,18.670000076293945,1.4062477648236893,19.059999465942386,-0.03710812024692034
8364,2020-06-12,15.9399995803833,16.709999084472653,15.479999542236328,16.420000076293945,5858500.0,0.0198336189169932,1.3207571105067255,1.5000029802350894,54.69107389186642,67.72377001073878,1.2930593011542797,0.14765273866633777,-1.9262007413267455,0.514292149223408,23.081551660477857,1.2299995422363246,1.487725827220057,-0.43300037384033274,-3.0525630623204414,2.186562314639776,-1.742781718080387,0.8767809703997216,3.1692317153930674,12.041886777379442,-61.53423830419659,1.3097813442400543,6,1.4499998092651367,0.26000022888183594,-2.924999713897705,-1.4949994087219238,0.3699998855590856,4,-0.05520697515259543,-2.607147114621544,15.630000114440918,-1.4301049246495068,17.260000228881836,2.3023336275688693,18.670000076293945,-0.05520697515259543
8365,2020-06-15,16.350000381469727,16.549999237060547,15.079999923706055,15.09000015258789,7040400.0,0.025721506391442883,-1.2968726949778644,-2.62499776482813,52.05811224677119,66.24820820395915,0.9903386044126812,-0.061516903561045666,-2.191263786625104,0.004278084306907459,23.8068323169554,1.4699993133544922,1.4330818016100064,-0.15249958038329936,-2.4664104916855187,2.161411330918922,-1.3094550360344108,1.0044558752678103,2.5414770090942405,34.89012831637683,-35.03848024514086,1.1569554556511104,6,0.8399991989135742,-0.15000057220458984,-3.335000514984131,-1.940000057220459,0.10999870300292613,0,-0.04831803935297607,1.3207571105067255,15.9399995803833,-2.607147114621544,15.630000114440918,-1.4301049246495068,17.260000228881836,-0.04831803935297607
8366,2020-06-16,16.84000015258789,17.389999389648438,16.450000762939453,17.260000228881836,6417500.0,0.02996940426212502,1.7647083572921196,-0.3333333333333333,51.707321101182025,63.69697311422214,0.5118366505616336,-0.4567988723572931,-2.528933174868108,-0.588371762435294,23.97958752947393,1.039999008178711,1.4374085991060888,0.26250019073486186,-1.989159930063078,2.5141603115328,-0.8633298696641063,1.3883302511338318,1.7465590406274423,53.17222093208852,-12.417502009156536,1.1258300603989693,6,0.34999942779541016,-0.6400003433227539,-3.625,-2.8899998664855957,-0.149999618530277,1,-0.07363419001677429,-1.2968726949778644,16.350000381469727,1.3207571105067255,15.9399995803833,-2.607147114621544,15.630000114440918,-0.07363419001677429
8367,2020-06-17,16.100000381469727,16.899999618530273,16.040000915527347,16.780000686645508,7883100.0,-0.043942978884382256,-1.1499988079059777,1.6190480515528993,48.34664200090213,61.12581809376994,1.1834667404211103,0.4304992355556827,-1.6855823661436933,0.045229437156539376,24.038612841466307,0.8599987030029261,1.4278862183298742,-0.5569995880126939,-2.6043043040892755,1.490305128063886,-1.5806519460509847,0.4666527700255969,2.206034070184863,44.15587418101651,-18.098859120272913,1.0236523580382901,6,1.0899991989135742,0.09999942779541016,-2.7975001335144043,-2.7400002479553223,0.2700004577636754,2,-0.04409938020648396,1.7647083572921196,16.84000015258789,-1.2968726949778644,16.350000381469727,1.3207571105067255,15.9399995803833,-0.04409938020648396
8368,2020-06-18,16.110000610351562,16.299999237060547,15.739999771118164,15.9399995803833,7564300.0,0.0006211322139684228,1.0363680500767276,-0.2500014024616006,47.690533339617744,57.986679626506415,1.1291731749609824,0.48473085758291745,-1.6112615023830337,-0.059257979328396715,23.593319231393313,0.5599994659423828,1.307043691390117,-0.5719994068145766,-2.5772513242302466,1.4332525106010934,-1.5746253655224116,0.4306265518932584,1.937951079067144,44.58878462230773,-13.713152586958834,1.0026259587078354,6,1.0799989700317383,0.08999919891357422,-2.6650006771087646,-2.8500008583068848,0.2199993133544922,3,-0.0521415344980275,-1.1499988079059777,16.100000381469727,1.7647083572921196,16.84000015258789,-1.2968726949778644,16.350000381469727,-0.0521415344980275
8369,2020-06-19,15.489999771118164,16.680000305175778,15.380000114440918,16.680000305175778,14872700.0,-0.03848546342295067,1.1848732895979093,-6.999960731295453,45.38461473969618,54.68859453536101,1.5588045671807969,1.1702437927161427,-0.9282020901198038,0.4640862112949584,23.223244112670667,1.3000001907348597,1.0711850638653218,-1.195500230789186,-3.1917015277991148,0.800701066220741,-2.1936008792941486,-0.1973995822842216,2.3205157770435285,17.74891524682005,-38.18257165634611,0.9981006485049638,6,1.4099998474121094,0.7100000381469727,-1.742499828338623,-2.2300000190734863,0.38000011444091797,4,-0.028405396183652565,1.0363680500767276,16.110000610351562,-1.1499988079059777,16.100000381469727,1.7647083572921196,16.84000015258789,-0.028405396183652565
8370,2020-06-22,15.350000381469727,15.59000015258789,15.220000267028807,15.31999969482422,8578000.0,-0.009038049820341065,-2.2173967127195184,-0.02521064973240891,39.5981062686395,50.221781032390666,1.2484889287835976,1.4001438353438616,-0.7241812857927208,0.5123397890068908,23.12755507314176,0.3699998855590838,0.8670296098997845,-1.3469996452331543,-3.307559006708246,0.6135597162419373,-2.3272793259707,-0.3667199644956085,2.2420739167355137,5.990791106126492,-44.179366254077195,0.9802796807375456,6,1.3849992752075195,1.1549992561340332,-1.6025004386901855,-2.090000629425049,0.46000003814697266,0,0.06254065541467702,1.1848732895979093,15.489999771118164,1.0363680500767276,16.110000610351562,-1.1499988079059777,16.100000381469727,0.06254065541467702
8371,2020-06-23,15.539999961853027,15.829999923706055,15.449999809265135,15.59000015258789,12063100.0,0.012377822518666814,-2.304341696624379,-1.6666348782504643,39.38315480692054,47.78470085407208,0.6345354991446328,1.2365248981106483,-0.860493972801045,0.21687638058622127,22.36317289168955,0.4799995422363281,0.553362978687332,-1.1335000514984124,-3.1394728283603044,0.8724727253634779,-2.1364864399293566,-0.13051366306746814,1.8511083863922764,19.047608234980988,-26.366499199131933,1.0029863884309451,6,0.6949996948242188,1.2799997329711914,-1.7925000190734863,-2.330000400543213,-0.21000003814697266,1,0.05920200288790234,-2.2173967127195184,15.350000381469727,1.1848732895979093,15.489999771118164,1.0363680500767276,16.110000610351562,0.05920200288790234
8372,2020-06-24,14.3100004196167,15.270000457763672,14.06999969482422,15.25,6794700.0,-0.07915054988775305,1.4489799095956095,18.79991989166301,35.02109904140629,45.986739715222434,1.5668412889791448,2.4130348920581,0.40807237931303675,1.3442063589853426,21.35287507973484,1.4700002670288068,0.09752357223779384,-2.2509996414184563,-4.519028016905864,0.017028734068951223,-3.3850138291621583,-1.1169854536747525,2.896219254665464,9.195427918315755,-31.99828302525904,1.1340141877437033,6,1.419999122619629,2.3749990463256836,-0.3325004577636719,-1.2500004768371582,1.1799993515014648,2,0.1663172637771777,-2.304341696624379,15.539999961853027,-2.2173967127195184,15.350000381469727,1.1848732895979093,15.489999771118164,0.1663172637771777
8373,2020-06-25,14.949999809265135,14.970000267028807,14.109999656677244,14.220000267028807,6040500.0,0.04472392528871616,1.2337664911246415,-0.7765956043710769,35.29411293289887,43.83152183089271,0.9166338491500667,1.7493110281713218,-0.17094348505969315,0.6066117152560775,20.22028535485514,0.8600006103515625,-0.38082760110182967,-1.5390002727508563,-3.918570159763364,0.8405696142616534,-2.7287852162571102,-0.3492153292446023,1.9425978670712336,33.71647159585843,-3.128188743071668,1.1897849435062549,6,0.7799997329711932,1.7349996566772479,-0.9274997711181623,-2.079999446868893,0.680000305175783,3,0.09498334769798689,1.4489799095956095,14.3100004196167,-2.304341696624379,15.539999961853027,-2.2173967127195184,15.350000381469727,0.09498334769798689
8374,2020-06-26,14.699999809265135,14.9399995803833,14.489999771118164,14.869999885559082,6852900.0,-0.016722408240103404,1.9032295774907864,-0.23287696287200096,24.231674822688092,40.73969545043904,1.0864992950271404,1.9570991574904983,0.14870849147158438,0.7597653590026017,19.29639046442077,0.4600000381469709,-0.6351632447050264,-1.6985002517700227,-4.20879282930265,0.8117923257626067,-2.9536465405363383,-0.4433539630037089,1.9103380689200176,35.795456392705525,5.6561352423775375,1.2551462887663145,6,1.0299997329711932,1.9849996566772479,-0.56249952316284,-2.2799997329711896,1.4900007247924787,4,0.11088436296533555,1.2337664911246415,14.949999809265135,1.4489799095956095,14.3100004196167,-2.304341696624379,15.539999961853027,0.11088436296533555
8375,2020-06-29,14.850000381469727,15.06999969482422,14.5,14.760000228881836,6746700.0,0.010204120690535667,1.1509471987101898,-0.5294124246878065,26.763990182954657,37.96821423730266,0.7837693123779061,1.7818943269066239,0.05735431666778368,0.5041851982893277,18.270252312792422,0.5699996948242205,-0.6876250266925901,-1.4744997024536133,-4.078791341649129,1.1297919367419027,-2.7766455220513713,-0.1723538828558553,1.5063036783793322,44.318215068702415,18.90806927809489,1.3021458195977584,6,0.6349992752075195,1.8349990844726562,-0.7075004577636719,-2.4250006675720215,1.9099998474121094,0,0.0686868335277715,1.9032295774907864,14.699999809265135,1.2337664911246415,14.949999809265135,1.4489799095956095,14.3100004196167,0.0686868335277715
8376,2020-06-30,15.390000343322756,15.489999771118164,14.640000343322756,14.65999984741211,4992000.0,0.036363632860700656,-1.2077921434525318,8.111102869495209,37.27891135278648,36.73846638751204,0.018390591713581372,1.166222116329143,-0.4149033371740778,-0.14539364658718945,16.63117707384506,0.8499994277954084,-0.7930305055564038,-0.848499727249143,-3.457167449999071,1.760167995500785,-2.152833588624107,0.45583413412582097,0.7376732800238184,92.95778715333616,63.58009428352153,1.3043338613749638,6,-0.015000343322755683,1.2949991226196271,-1.247500419616701,-2.9650006294250506,1.3800001144409162,1,0.02729045269165109,1.1509471987101898,14.850000381469727,1.9032295774907864,14.699999809265135,1.2337664911246415,14.949999809265135,0.02729045269165109
8377,2020-07-01,15.40999984741211,15.970000267028807,15.270000457763672,15.600000381469727,8575900.0,0.0012995129072905787,-1.9787269443824367,-0.26027452737631246,48.08362097253201,36.78214279116918,-0.12267958320692429,1.04877716578196,-0.3581167305289181,-0.27948099623248446,14.70593011529081,0.6999998092651349,-0.9073216947615492,-0.7325002193450914,-3.3132047454445157,1.848204306754333,-2.0228524823948035,0.5578520437046208,-1.3400001525878888,69.89246043791078,35.6625328335657,1.2903522630497122,7,-0.034999847412109375,1.2749996185302734,-1.047499656677246,-2.7649998664855957,1.159999847412113,2,-0.005191429234146949,-1.2077921434525318,15.390000343322756,1.1509471987101898,14.850000381469727,1.9032295774907864,14.699999809265135,-0.005191429234146949
8378,2020-07-02,15.40999984741211,16.09000015258789,15.380000114440918,15.739999771118164,7851300.0,0.0,-2.6410315348800815,1.7368368217637906,45.11970721668097,36.75270862194527,-0.2597303124122341,0.9610083654945996,-0.2874845502156127,-0.38993692123993284,13.319783851510609,0.7100000381469727,-1.0676852149126415,-0.6455002307891853,-3.200383750916494,1.9093832893381215,-1.9229419908528378,0.631941529274469,-1.3020001411437967,57.49999105930541,19.618102514286313,1.2774417600636536,7,-0.3299999237060547,1.2749996185302734,-0.8324999809265119,-2.570000171661375,1.8500003814697266,3,0.005191429234146838,-1.9787269443824367,15.40999984741211,-1.2077921434525318,15.390000343322756,1.1509471987101898,14.850000381469727,0.005191429234146838
8379,2020-07-06,15.510000228881836,16.010000228881836,15.289999961853027,15.729999542236328,6061800.0,0.006489317486042756,-1.1818194954194723,0.6666647400514406,41.79687179857797,36.99701590304954,-0.39850201825256804,0.7215844209243514,-0.3329324474306148,-0.6007734256019219,11.280900586933509,0.7200002670288086,-1.146975637101269,-0.4334998607635505,-2.869227427788598,2.002227706261497,-1.6513636442760742,0.7843639227489732,-1.3227205047607402,63.52202087766818,24.218160230941336,1.2178637835125241,7,-0.43000030517578125,1.1749992370605469,-0.7300002574920654,-2.6200003623962402,1.6700000762939418,0,0.007736936414457718,-2.6410315348800815,15.40999984741211,-1.9787269443824367,15.40999984741211,-1.2077921434525318,15.390000343322756,0.007736936414457718
8380,2020-07-07,15.220000267028807,15.510000228881836,15.170000076293945,15.329999923706055,5590200.0,-0.01869761170686557,-2.2380961031057987,0.5000000000000081,33.536583592960866,36.34739687927624,-0.14402791231964862,0.7474742575581956,0.014210603700339774,-0.42474050276602604,8.476100737197868,0.3400001525878906,-1.2360855967410185,-0.5314998626709002,-2.4918572762227402,1.4288575508809398,-1.5116785694468202,0.4486788441050198,-0.9566117257690401,39.9999999999998,2.3491704246766147,0.9801787067759196,7,-0.14000034332275213,1.464999198913576,-0.07500052452087225,-2.2950005531311017,2.310000419616701,1,0.06373194809530491,-1.1818194954194723,15.510000228881836,-2.6410315348800815,15.40999984741211,-1.9787269443824367,15.40999984741211,0.06373194809530491
8381,2020-07-08,15.520000457763672,15.710000038146973,15.229999542236328,15.260000228881836,5178800.0,0.01971091888774512,-1.9999880791307303,-2.3636458215929497,43.52678590435157,37.29247319738127,-0.4997135969182054,0.2101590107532445,-0.22978513825201397,-0.836842891253891,6.256848317407933,0.48999977111816584,-1.2501642061154925,-0.0739996910095222,-1.4728022561472471,1.3248028741282027,-0.7734009735783829,0.6254015915593403,-1.1835474520507798,38.04351657008988,1.1653190405532285,0.6994012825688624,7,-0.4200005531311035,1.164999008178711,-0.332500696182251,-2.590000629425049,1.6000003814697301,2,0.07989689011238865,-2.2380961031057987,15.220000267028807,-1.1818194954194723,15.510000228881836,-2.6410315348800815,15.40999984741211,0.07989689011238865
8382,2020-07-09,14.649999618530273,15.609999656677244,14.609999656677244,15.520000457763672,4833900.0,-0.05605675345184624,-1.1052614671715368,-3.3461541283057623,36.32957911889069,37.40752499582481,0.4733677106547738,0.9218639190162605,0.6679226202011677,-0.08354462490067505,4.742063468554653,1.0,-1.2195705768816083,-0.8135004997253414,-2.033427719469529,0.4064267200188443,-1.423464109597436,-0.20353688985324858,-0.2434047269423818,2.7026992195983754,-31.828696499404774,0.6099636098720932,7,0.6400003433227539,2.0349998474121094,0.8799998760223389,-1.440000057220459,2.5799999237060547,3,0.14470995866456438,-1.9999880791307303,15.520000457763672,-2.2380961031057987,15.220000267028807,-1.1818194954194723,15.510000228881836,0.14470995866456438
8383,2020-07-10,15.050000190734865,15.09000015258789,14.56999969482422,14.619999885559082,2982600.0,0.02730379403550587,1.0392165662504091,-0.4942527475659425,45.7031290017768,39.793242126834656,0.09950830094892105,0.5019168166937789,0.2811831139198393,-0.5820217294809833,4.823743078809799,0.5200004577636701,-1.1936555838392167,-0.3844999313354478,-1.615288848014993,0.8462889853440974,-0.9998943896752213,0.23089452700432567,-0.5760690887069728,33.33335540911955,-3.183727803783185,0.615394458339773,7,0.24499988555908025,1.6349992752075178,0.7100000381469709,-1.6500000953674334,1.6199998855590803,4,0.10099664351001825,-1.1052614671715368,14.649999618530273,-1.9999880791307303,15.520000457763672,-2.2380961031057987,15.220000267028807,0.10099664351001825
8384,2020-07-13,15.0600004196167,15.470000267028807,14.859999656677244,15.220000267028807,4632000.0,0.000664467026916693,-1.1785682658837335,-0.372092404322132,47.0941891810538,42.05215312662346,0.16309569264402057,0.44544727121516914,0.31255820076852103,-0.6898433721386539,4.703488573621197,0.6100006103515625,-1.0051450800819541,-0.33049974441528285,-1.548046617727735,0.8870471288971711,-0.9392731810715098,0.2782736922409441,-0.521426555566407,42.982506774013466,2.4964821715070187,0.6087734366562269,7,0.26999950408935547,1.6249990463256836,0.6999998092651367,-1.6600003242492676,1.3999986648559535,0,0.14608232058210868,1.0392165662504091,15.050000190734865,-1.1052614671715368,14.649999618530273,-1.9999880791307303,15.520000457763672,0.14608232058210868
8385,2020-07-14,15.5600004196167,15.630000114440918,14.829999923706055,14.989999771118164,5190200.0,0.03320053028343306,1.253521542964369,-3.562507450587742,50.188683523066494,43.48657225665457,-0.25211167016700387,-0.12308264586705064,-0.13134389016137504,-1.2833553464022014,4.976183790649639,0.8000001907348633,-0.8442365121229418,0.20900025367736852,-0.9259360087370538,1.3439365160917909,-0.35846787752984355,0.7764683848845806,-0.9900007247924787,86.84214268803898,41.84140147671896,0.5674681312072113,7,-0.23000049591064453,1.1249990463256836,0.7049999237060547,-1.705000400543213,0.7699995040893555,1,0.10411310037734456,-1.1785682658837335,15.0600004196167,1.0392165662504091,15.050000190734865,-1.1052614671715368,14.649999618530273,0.10411310037734456
8386,2020-07-15,15.600000381469727,16.030000686645508,15.5600004196167,15.989999771118164,5622600.0,0.00257069156647316,-1.0000040581945093,-0.684208677087917,65.69342422085882,45.44321706202421,-0.2896502907486873,-0.27483433310395,-0.12232877598509617,-1.4155083207901704,4.7623945262524305,0.4700002670288086,-0.5547179957583115,0.31100020408630336,-0.5935359310920916,1.2155363392647,-0.141267863502895,0.7632682716755017,-0.9692006683349597,70.54794431068333,20.14983690850807,0.45226806758919796,7,-0.2700004577636719,0.7949991226196289,1.2549991607666016,-1.2300009727478027,0.12999916076660156,2,0.12371796525520029,1.253521542964369,15.5600004196167,-1.1785682658837335,15.0600004196167,1.0392165662504091,15.050000190734865,0.12371796525520029
8387,2020-07-16,15.390000343322756,15.6899995803833,15.100000381469727,15.300000190734865,3411000.0,-0.013461540577679565,-1.4081611204315885,-0.2307699831761806,55.978264531474125,46.64972343033456,-0.09251440081003359,-0.1272786497187841,0.147184731205531,-1.2830524663078986,4.699718826444305,0.5899991989135742,-0.3001378963505186,0.13650016784668217,-0.6860320448054988,0.9590323804988632,-0.27476593847940833,0.5477662741727727,-0.7008326126098634,56.16438982521651,3.5051351685964462,0.41126610632609023,7,-0.0900001525878924,0.839999198913576,1.497499465942381,-1.0200009346008319,0.05999946594237926,3,0.11241068598554249,-1.0000040581945093,15.600000381469727,1.253521542964369,15.5600004196167,-1.1785682658837335,15.0600004196167,0.11241068598554249
8388,2020-07-17,15.270000457763672,15.600000381469727,15.25,15.489999771118164,4114400.0,-0.007797263345166061,-1.6923082566115248,-2.444432670707413,58.02817340314048,48.45320138639707,0.006188979213842316,-0.07740470157623847,0.34813012505913754,-1.2283500745700806,4.887028473310901,0.35000038146972656,-0.20113417891452023,0.05850028991699219,-0.6589595047527972,0.7759600845867816,-0.3002296074179025,0.4172301872518869,-0.5247994301757792,36.66668785941578,-17.376968906141563,0.35872989733489447,7,0.029999732971191406,0.45999908447265625,1.6174993515014648,-0.900001049041748,0.6399993896484375,4,0.128356190289185,-1.4081611204315885,15.390000343322756,-1.0000040581945093,15.600000381469727,1.253521542964369,15.5600004196167,0.128356190289185
8389,2020-07-20,15.050000190734865,15.350000381469727,14.779999732971193,15.239999771118164,5579700.0,-0.01440735169833951,1.780485535580115,0.8636371517994076,52.76242693659679,50.589406202356614,0.17218312288071935,0.11377505687087996,0.6130490601724841,-1.061857747589908,4.8428516920334115,0.5700006484985334,-0.2101907742970539,-0.13949999809264924,-0.8479298226667709,0.5689298264814724,-0.49371491037971005,0.21471491419441158,1.0399999618530256,21.600020141586228,-32.28280801291432,0.3542149122870607,7,0.24999999999999822,0.6799993515014631,1.7074995040893537,-0.6800007820129412,0.5999994277954084,0,0.10764118704505998,-1.6923082566115248,15.270000457763672,-1.4081611204315885,15.390000343322756,-1.0000040581945093,15.600000381469727,0.10764118704505998
8390,2020-07-21,16.309999465942386,16.389999389648438,15.31999969482422,15.399999618530273,6592200.0,0.08372088101256026,1.0000000000000033,-4.789483458733481,60.599065531252506,52.486326160901164,-1.0246977029405464,-1.1284733081985685,-0.6183796541669793,-2.3511771571604427,5.077185960763473,1.3399991989135724,-0.16896520719019925,1.0724993228912396,0.20585737245552238,1.939141273326955,0.639178347673381,1.5058202981090982,-1.5299997329711932,95.03105957977922,44.18698130421154,0.43332097521785795,7,-0.8299999237060582,-0.5799999237060582,0.48500013351440074,-1.9400000572204625,-1.2599992752075213,1,0.009196788684358248,1.780485535580115,15.050000190734865,-1.6923082566115248,15.270000457763672,-1.4081611204315885,15.390000343322756,0.009196788684358248
8391,2020-07-22,16.459999084472653,16.850000381469727,15.829999923706055,15.979999542236328,9046600.0,0.009196788684358248,-1.6153898822332642,0.5274721128815162,61.74495470154906,55.310256781196536,-1.1480677532412873,-1.271189496589514,-0.7249038397863394,-2.520661388343747,5.272683029089706,1.0200004577636719,-0.1089352729921913,1.1764989852905234,0.1579084332006815,2.195089537380367,0.6672037092456016,1.6857942613354453,-1.6799993515014595,81.1593635354675,31.37295069341831,0.5092952760449216,7,-0.74999904632568,-0.7299995422363246,0.23500061035156605,-2.089999675750729,-1.7299995422363246,2,-0.007897883839448783,1.0000000000000033,16.309999465942386,1.780485535580115,15.050000190734865,-1.6923082566115248,15.270000457763672,-0.007897883839448783
8392,2020-07-23,16.690000534057614,16.799999237060547,16.069999694824222,16.530000686645508,7188400.0,0.013973357374116091,2.84213062420943,0.3333333333333284,63.61702084487377,57.30068920820732,-1.182629671021445,-1.384741542118734,-0.906248948070246,-2.7862523344108183,5.305000420181112,0.7299995422363246,0.03344784637386766,1.2875004291534395,0.19440499769712716,2.380595860609752,0.7409527134252833,1.8340481448815957,-1.8272007751464798,92.27054119387991,41.66456278860156,0.5465477157281561,7,-0.8750004768371547,-1.2050008773803675,0.004999160766605115,-2.0900011062622035,-1.8900003433227486,3,-0.057519530323699386,-1.6153898822332642,16.459999084472653,1.0000000000000033,16.309999465942386,1.780485535580115,15.050000190734865,-0.057519530323699386
8393,2020-07-24,16.370000839233402,17.180000305175778,16.34000015258789,16.790000915527347,7759200.0,-0.01917313868092574,-2.4999900659224714,-2.625002980235139,58.73984007741046,58.59465041891361,-0.7327537700166644,-1.0044004827930397,-0.5093597425172245,-2.4938452648438947,5.4619487399484985,0.8400001525878871,0.08814964999184127,0.8965006828308137,-0.25571043752628597,2.0487118031879135,0.3203951226522648,1.4726062430093645,-1.4277130554199253,66.25003029902075,16.56411447121073,0.5761055601785501,7,-0.39000082015991566,-0.745000839233402,0.32499885559081676,-1.5950012207031286,-2.090001106262209,4,-0.05620042656096469,2.84213062420943,16.690000534057614,-1.6153898822332642,16.459999084472653,1.0000000000000033,16.309999465942386,-0.05620042656096469
8394,2020-07-27,16.329999923706055,16.489999771118164,15.960000038146973,16.379999160766598,4360900.0,-0.0024435499985728804,2.925917291852103,0.11904578090016911,61.88435715754592,59.89416971163354,-0.5516725765957506,-0.8812025144469935,-0.40392163554319893,-2.4939250652693516,5.457260569226163,0.5299997329711914,0.27108698933889563,0.7749997615814213,-0.37743461911649945,1.927434142279342,0.19878257123246001,1.3512169519303807,-1.2534493886108393,54.301069755613405,3.249915349921423,0.5762171903489599,7,-0.34999990463256836,-0.7049999237060547,0.36499977111816406,-1.2800002098083496,-2.4499998092651367,0,-0.025719539391071078,-2.4999900659224714,16.370000839233402,2.84213062420943,16.690000534057614,-1.6153898822332642,16.459999084472653,-0.025719539391071078
8395,2020-07-28,15.869999885559082,16.270000457763672,15.770000457763672,16.15999984741211,5209600.0,-0.028169016552118675,-1.0408212518076065,5.800087739376318,53.623180393415126,58.55303150858424,-0.048136823924410876,-0.3592895575324846,0.12525662023547213,-2.0719780150275575,5.4976182202341946,0.5599994659423828,0.3617142290591051,0.2639997482299812,-0.8465884263535273,1.3745879228134896,-0.29129433906177127,0.8192938355217354,-0.6672423642590335,7.0921587671763024,-43.72050468092484,0.5552940872917541,7,0.1100001335144043,-0.24499988555908203,0.679999828338623,-0.21500015258789062,-1.7600002288818377,1,-0.013862650826418577,2.925917291852103,16.329999923706055,-2.4999900659224714,16.370000839233402,2.84213062420943,16.690000534057614,-0.013862650826418577
8396,2020-07-29,15.8100004196167,15.899999618530273,15.079999923706055,15.84000015258789,8650000.0,-0.0037806847117232145,9.93342658231872,0.10344736868067363,64.42786559459798,59.491876071153555,0.050046756895746114,-0.28059780805663515,0.2042274968851281,-2.0367156749311697,5.668452410635462,0.8199996948242188,0.44927931140270694,0.18300027847289968,-0.9262734664137682,1.2922740233595658,-0.37163659397043247,0.7376371509162336,1.3699998855590785,34.761922062116035,-21.221899414071366,0.5546368724433333,7,0.1699995994567871,-0.18500041961669922,0.8099992275238037,-0.1550006866455078,-1.2600002288818342,2,-0.048070854440891875,-1.0408212518076065,15.869999885559082,2.925917291852103,16.329999923706055,-2.4999900659224714,16.370000839233402,-0.048070854440891875
8397,2020-07-30,15.329999923706055,15.529999732971193,14.859999656677244,15.40999984741211,8388100.0,-0.030360561870388714,3.187504470352597,2.666687859617891,53.414629777935836,58.97926011279749,0.5818264041033423,0.20353746594963695,0.724770377247566,-1.5273322293131706,5.739270481721179,0.9500007629394549,0.47366485845198625,-0.2930002212524414,-1.4061388987140369,0.820138456209154,-0.8495695599832374,0.2635691174783563,1.8080003738403292,20.25862653672045,-36.996199979915886,0.5565693387307976,7,0.6500000953674316,0.2950000762939453,1.1974997520446777,0.3249998092651367,-0.8000001907348615,3,-0.039138968327188106,9.93342658231872,15.8100004196167,-1.0408212518076065,15.869999885559082,2.925917291852103,16.329999923706055,-0.039138968327188106
8398,2020-07-31,15.489999771118164,15.6899995803833,15.09000015258789,15.09000015258789,15626000.0,0.010437041631336852,-2.0,-5.0,55.05881476484979,59.234414315936704,0.509941027850557,0.05253163647493153,0.5725463278726011,-1.6768390452467408,5.64005600303783,0.5999994277954102,0.420466073307999,-0.13700037002563548,-1.2474880884616368,0.9734873484103659,-0.6922442292436344,0.4182434891923652,1.5568805007934543,38.65031105577597,-19.56675733063193,0.5552438592180003,7,0.5300002098083461,0.15500020980834606,0.7174997329711914,0.16499996185302734,-1.5,4,-0.04454484122522939,3.187504470352597,15.329999923706055,9.93342658231872,15.8100004196167,-1.0408212518076065,15.869999885559082,-0.04454484122522939
8399,2020-08-03,15.630000114440918,15.890000343322756,15.050000190734865,15.350000381469727,5234900.0,0.00903811138743782,1.0999998807907296,0.7,50.89973870803406,58.1567113355791,0.5150262916123545,-0.08223383805555073,0.4482341104004135,-1.7886602253923058,5.6768476812424336,0.8400001525878906,0.4400337720860694,-0.003000020980834961,-1.1121219252039296,1.106121883242258,-0.5575609730923823,0.5515609311307124,1.3294049328613262,54.60993051708739,0.01317386696015177,0.5545609521115464,8,0.38999986648559215,0.2049999237060529,0.5774993896484375,0.024999618530273438,-1.510000228881836,0,-0.08637238461837426,-2.0,15.489999771118164,3.187504470352597,15.329999923706055,9.93342658231872,15.8100004196167,-0.08637238461837426
8400,2020-08-04,16.190000534057614,16.219999313354492,15.460000038146973,15.460000038146973,4369400.0,0.03582856145338731,-1.082188380596801,2.6071471146215317,56.68934147192759,57.59497653228783,-0.07128212797945821,-0.5964168559780063,-0.07957609191408466,-2.2848450536941236,5.973299087421885,0.7599992752075195,0.47919100461445296,0.508500385284421,-0.609378684478493,1.626379455047335,-0.05043914959703599,1.067439920165878,0.6854282976196302,97.79420684780379,43.34737620240083,0.558939534881457,8,-0.17000055313110352,-0.3500003814697248,0.017498970031741834,-0.5350008010864222,-2.3200006484985316,1,-0.1426806882901166,1.0999998807907296,15.630000114440918,-2.0,15.489999771118164,3.187504470352597,15.329999923706055,-0.1426806882901166
8401,2020-08-05,16.760000228881836,17.010000228881836,16.219999313354492,16.549999237060547,7066500.0,0.035206897839512585,1.2253515829628336,0.28767239611162565,64.36058155322513,57.677594388771325,-0.6640872912852132,-1.1265126119696554,-0.6387901914799627,-2.8194800759407634,6.360533239906826,0.8199996948242223,0.5812521096451011,1.016500091552734,-0.19711174012084243,2.2301119232263105,0.4096941757159449,1.6233060073895231,-1.9000005722045916,88.37209611792558,32.73213266198633,0.6068059158367882,8,-0.7400002479553258,-0.8850002288818359,-0.6750006675720215,-1.1050004959106445,-2.810000419616701,2,-0.1581145904543576,-1.082188380596801,16.190000534057614,1.0999998807907296,15.630000114440918,-2.0,15.489999771118164,-0.1581145904543576
8402,2020-08-06,16.770000457763672,16.850000381469727,16.520000457763672,16.690000534057614,5187000.0,0.0005966723595027812,1.7500019868233874,0.3809502184358168,66.09441454037625,58.49476932910085,-0.7392904248480399,-1.0219396097829403,-0.6553970779693188,-2.7758152475193683,6.922632497602925,0.3299999237060547,0.5505786539030346,0.9205002784729004,-0.26087218970640436,2.1018727466522034,0.329814044383248,1.5111865125625528,-1.8670007896423364,87.75511395678005,28.487656184991273,0.5906862340896515,8,-0.8350005149841309,-0.8950004577636719,-0.7400007247924805,-1.1150007247924805,-2.140000343322754,3,-0.13237926096782293,1.2253515829628336,16.760000228881836,-1.082188380596801,16.190000534057614,1.0999998807907296,15.630000114440918,-0.13237926096782293
8403,2020-08-07,16.569999694824222,16.59000015258789,16.180000305175778,16.379999160766598,5260100.0,-0.011926103606446747,2.5651935946661224,2.3750089407052264,66.37929705604589,58.99420709560085,-0.5676285654840818,-0.7401747365812916,-0.45898276489830536,-2.517019435637197,7.315040033384845,0.5900001525878942,0.49367683388382133,0.644499540328983,-0.515690436063597,1.8046895167215649,0.06440455213269303,1.224594528525273,-1.624860015487677,77.55099359724501,12.96040820269593,0.5800949881962907,8,-0.6349997520446813,-0.6949996948242223,-0.5399999618530309,-0.9149999618530309,-1.8599996566772496,4,-0.12311406152229687,1.7500019868233874,16.770000457763672,1.2253515829628336,16.760000228881836,-1.082188380596801,16.190000534057614,-0.12311406152229687
8404,2020-08-10,17.260000228881836,17.40999984741211,16.600000381469727,16.639999389648438,6256600.0,0.04164155381808121,-1.3142879719673788,3.2631531395872897,61.670760979898354,59.88838271632121,-1.2424972083767933,-1.3248308104156852,-1.148494404747943,-3.1188666187931418,8.176376117379114,0.8400001525878871,0.41808454464996814,1.2245000839233384,-0.005261930768782008,2.454262098615457,0.6096190765772782,1.8393810912693986,-2.273563338554384,92.30771111783845,30.263614297030422,0.6148810073460594,8,-1.1250004768371582,-1.2700004577636719,-1.3775005340576172,-1.5650005340576172,-2.25,0,-0.18945541219007933,2.5651935946661224,16.569999694824222,1.7500019868233874,16.770000457763672,1.2253515829628336,16.760000228881836,-0.18945541219007933
8405,2020-08-11,17.180000305175778,17.770000457763672,17.120000839233402,17.540000915527347,8010400.0,-0.004634989724518701,-1.7083343267450524,-0.5806453597654694,59.00000667571386,59.28528728088964,-1.069613151214238,-1.177618859514169,-1.0631222773613445,-2.9573091435750563,9.018688457807823,0.6499996185302699,0.38817997868537724,1.0635001659393275,-0.2452602003036226,2.372260532182276,0.40911998281785245,1.7178803490608026,-2.0966208965649393,62.89307572533208,3.1319780122007046,0.6543801831214743,8,-0.8650002479553187,-1.0100002288818324,-1.297500610351559,-1.485000610351559,-1.990000724792477,1,-0.17811410740748457,-1.3142879719673788,17.260000228881836,2.5651935946661224,16.569999694824222,1.7500019868233874,16.770000457763672,-0.17811410740748457
8406,2020-08-12,17.530000686645508,17.639999389648438,17.219999313354492,17.479999542236328,4979500.0,0.020372548035653137,2.111128379380744,-0.13889183232314395,60.1941698131726,60.03856950702706,-1.2851173506685,-1.4499547736048974,-1.4287182575296562,-3.220653343714856,9.48226093499993,0.4599990844726598,0.3543471295618197,1.3170005321502671,-0.11062331599618958,2.744624380296724,0.603188608077037,2.0308124562234955,-2.2854240150855,84.90567622100293,28.048236055572964,0.7138119240732288,8,-1.1200003623962402,-1.3600006103515625,-1.647500991821289,-1.4900012016296387,-2.3600006103515625,2,-0.2087849776226559,-1.7083343267450524,17.180000305175778,-1.3142879719673788,17.260000228881836,2.5651935946661224,16.569999694824222,-0.2087849776226559
8407,2020-08-13,17.120000839233402,17.420000076293945,17.020000457763672,17.319999694824222,4617500.0,-0.023388467276241887,1.0000000000000355,-3.999885561701316,58.9073572864745,60.46618534276315,-0.6643692008007847,-0.9525394506051761,-1.0464921108310499,-2.714803702553807,10.41400483340297,0.5100002288818359,0.39553306396648935,0.8205006599426312,-0.6068043650435477,2.24780568492881,0.10684814744954352,1.5341531724357207,-1.7238987405011734,59.11952477033877,3.307660542150437,0.713652512493089,8,-0.7100005149841344,-0.9500007629394567,-1.2275011539459264,-1.0800013542175328,-2.7900009155273473,3,-0.18516360248672825,2.111128379380744,17.530000686645508,-1.7083343267450524,17.180000305175778,-1.3142879719673788,17.260000228881836,-0.18516360248672825
8408,2020-08-14,17.229999542236328,17.350000381469727,16.930000305175778,16.959999084472653,3826200.0,0.006425157570719486,-1.5454703087611075,-1.3500100136376385,60.51401254839118,61.53443799169171,-0.560539331674967,-0.9572497787233623,-1.177756117915397,-2.7579968154441197,11.350173804556311,0.42000007629394887,0.39976802584495985,0.8324994087219224,-0.5660395153682138,2.2310383328120587,0.13322994667685606,1.5317688707669905,-1.6914635419622126,53.846078605581525,-2.0677920219008357,0.699269462045068,8,-0.6149992942810059,-1.0599994659423828,-1.242499828338623,-1.190000057220459,-2.8299999237060547,4,-0.15089956453115194,1.0000000000000355,17.120000839233402,2.111128379380744,17.530000686645508,-1.7083343267450524,17.180000305175778,-0.15089956453115194
8409,2020-08-17,16.670000076293945,17.129999160766598,16.329999923706055,17.079999923706055,5647700.0,-0.032501420825325145,2.1372622351207915,-1.5185153788552903,59.13242203005033,61.80589138703868,0.18159488503818366,-0.28423397817373797,-0.6653104082363441,-2.1396777486191176,11.861152023277135,0.8999996185302734,0.48980911054674436,0.19149994850158691,-1.058161729670843,1.4411616266740186,-0.43333089058462804,0.8163307875878019,-0.9975762085704556,23.611112950759956,-36.88887386511247,0.6248308390862157,8,0.30500030517578125,-0.39499998092651367,-0.6800003051757812,-0.5600004196166992,-3.140000343322752,0,-0.1175764864533052,-1.5454703087611075,17.229999542236328,1.0000000000000355,17.120000839233402,2.111128379380744,17.530000686645508,-0.1175764864533052
8410,2020-08-18,16.459999084472653,17.010000228881836,16.399999618530273,16.540000915527347,4490900.0,-0.012597539943621894,-5.099982833927788,0.1951264898259368,57.17437560144088,61.00742405906264,0.48491706195869355,-0.06579241597076546,-0.5485155174136693,-1.8844406010710486,12.003579771021682,0.6100006103515625,0.5647139589822849,-0.026001024246220084,-1.2732027589326158,1.2212007104401756,-0.6496018915894162,0.5975998430969778,-0.6617206213467526,9.923604104149742,-51.608327323064344,0.6236008673431974,8,0.5150012969970739,-0.18499898910522106,-0.45249938964843395,-0.3499994277954066,-3.139999389648432,1,-0.0880922804521087,2.1372622351207915,16.670000076293945,-1.5454703087611075,17.229999542236328,1.0000000000000355,17.120000839233402,-0.0880922804521087
8411,2020-08-19,16.329999923706055,16.600000381469727,16.190000534057614,16.370000839233402,3556700.0,-0.007897883839448783,-1.5625014901175058,0.5,61.96172161473022,60.54823595621309,0.6118486022180818,0.056884681179560914,-0.5025819975925483,-1.7011990675508901,11.624483365219564,0.4099998474121129,0.6587788138067907,-0.14950022697448873,-1.3986260525564198,1.0996255986074424,-0.7740631397654525,0.4750626858164768,-0.41341814090188755,11.382068435074395,-53.083353695458875,0.6245629127909651,8,0.6450004577636719,-0.05499982833862305,-0.32250022888183594,-0.2200002670288086,-3.1999998092651367,2,-0.06981018669007033,-5.099982833927788,16.459999084472653,2.1372622351207915,16.670000076293945,-1.5454703087611075,17.229999542236328,-0.06981018669007033
8412,2020-08-20,15.729999542236328,16.139999389648438,15.699999809265135,16.139999389648438,4620600.0,-0.03674221581585646,1.1463402152978808,10.249761586876831,52.59739964850296,59.016914022041654,1.1720659853429112,0.6126894981505657,0.0501028985006311,-1.0362149811486354,11.124334281943177,0.6300001144409197,0.6707480785894724,-0.701500558853148,-1.989735456041526,0.5867343383352299,-1.3456180074473387,-0.057383110258959036,2.0400009155273438,1.818165004095124,-63.18990961785589,0.6441174485941892,8,1.0050005912780762,0.5450005531311035,0.13250017166137695,0.38000011444091797,-2.2599992752075213,3,-0.03560072995798502,-1.5625014901175058,16.329999923706055,-5.099982833927788,16.459999084472653,2.1372622351207915,16.670000076293945,-0.03560072995798502
8413,2020-08-21,15.449999809265135,15.630000114440918,15.220000267028807,15.600000381469727,4977800.0,-0.017800364978992622,2.90475974223552,0.36585519031625213,48.10924058276709,57.5100784223604,1.4264977010539095,0.8645574123616928,0.331105797005252,-0.6848551116040138,10.441761693350566,0.5099992752075213,0.5830844751379978,-0.9355002403259309,-2.2966219938785013,0.42562151322663944,-1.616061117102218,-0.25493936354964575,2.2786006355285675,12.04186782465765,-52.03918923587256,0.6805608767762855,8,1.0450005531311053,0.8250002861022967,0.31500005722046254,0.6599998474121112,-2.319999694824217,4,-0.07249190287286822,1.1463402152978808,15.729999542236328,-1.5625014901175058,16.329999923706055,-5.099982833927788,16.459999084472653,-0.07249190287286822
8414,2020-08-24,15.90999984741211,16.149999618530273,15.489999771118164,15.489999771118164,3528500.0,0.02977346561979366,-2.142855845341302,-2.79998982751273,46.99570068869208,56.176266646024644,0.8435722199572204,0.39155386543854576,-0.1325188901988419,-1.0589186721356665,9.978629214843076,0.6999998092651385,0.491790563550385,-0.4545001983642578,-1.8320876553694987,0.9230872586409813,-1.1432939268668783,0.23429353013836263,1.7182565902709968,38.547463412736995,-20.390502066212555,0.6887937285026199,8,0.5199999809265137,0.36500024795532227,-0.39499998092651367,0.19999980926513672,-2.619999885559082,0,-0.09490887764700073,2.90475974223552,15.449999809265135,1.1463402152978808,15.729999542236328,-1.5625014901175058,16.329999923706055,-0.09490887764700073
8415,2020-08-25,15.649999618530273,16.239999771118164,15.640000343322756,16.120000839233402,3371100.0,-0.01634193786143423,-1.4489784002397739,-1.1190503222056296,37.24137341366704,53.625955934968474,0.9652215494287084,0.6685015725451997,0.10754315836271111,-0.7225630049489702,9.715058253111817,0.5999994277954084,0.40275186513139616,-0.7035004138946519,-2.1010817572967433,0.6940809295074395,-1.4022910855956994,-0.004709742193606203,1.8819265723266625,31.159370713217115,-23.06167246048463,0.698790671701046,8,0.6700005531311035,0.6650004386901855,-0.13499975204467773,0.46000003814697266,-2.8899993896484375,1,-0.13546325477534893,-2.142855845341302,15.90999984741211,2.90475974223552,15.449999809265135,1.1463402152978808,15.729999542236328,-0.13546325477534893
8416,2020-08-26,15.050000190734865,15.59000015258789,14.960000038146973,15.529999732971193,5064800.0,-0.03833862251887743,1.0999990463263023,1.021272969287701,32.59108893592911,50.701926118241204,1.3146915664924155,1.2739609776032932,0.66442470401884,-0.04956061610030282,10.494718628526797,0.6899995803833008,0.27383358668013,-1.26549983024597,-2.7630557088301675,0.23205604833822768,-2.0142777695380705,-0.5167218909538711,2.389448963168947,7.031263387764943,-41.17381004074283,0.7487779392920991,8,1.1050000190734846,1.264999866485594,0.5549993515014631,1.1499996185302717,-2.4000005722045916,2,-0.11495019760701886,-1.4489784002397739,15.649999618530273,-2.142855845341302,15.90999984741211,2.90475974223552,15.449999809265135,-0.11495019760701886
8417,2020-08-27,14.729999542236328,15.149999618530273,14.68000030517578,15.0600004196167,6289900.0,-0.021262501291896108,-1.1860466147837387,0.6875024835292342,31.81817839139623,47.51350010079732,1.4080940111768712,1.6302922818596528,0.9605560917942526,0.3207676889043789,11.197910991829959,0.46999931335449396,0.1438445966784201,-1.5555004596710198,-3.1566382753983397,0.04563735605629837,-2.3560693675346798,-0.7549315518073598,2.560682664722073,3.2050803959951657,-39.58236963357927,0.8005689078636593,8,1.1750001907348597,1.4950008392333984,0.9900002479553223,1.4700002670288086,-1.7699995040893555,3,-0.10862182467878723,1.0999990463263023,15.050000190734865,-1.4489784002397739,15.649999618530273,-2.142855845341302,15.90999984741211,-0.10862182467878723
8418,2020-08-28,14.800000190734865,14.920000076293945,14.649999618530273,14.779999732971193,4372600.0,0.004752250554918236,1.0769247698346027,-0.060607286630388606,22.29729424957965,43.42070812518947,1.0696318556303144,1.5873314404514414,0.8666850771855277,0.29147436785659053,12.134700903801516,0.2700004577636719,-0.03477943878785794,-1.45099983215332,-3.150992714447005,0.2489930501403652,-2.3009962733001625,-0.6010033910064774,2.2818274640809246,9.433997346506546,-25.97043452514493,0.8499964411468424,8,1.0299997329711896,1.4099998474121076,0.8499996662139875,1.3999996185302717,-2.039999961853029,4,-0.0898648585517362,-1.1860466147837387,14.729999542236328,1.0999990463263023,15.050000190734865,-1.4489784002397739,15.649999618530273,-0.0898648585517362
8419,2020-08-31,14.279999732971193,14.9399995803833,14.119999885559082,14.890000343322756,8577900.0,-0.03513516561230878,1.309861273788172,-30.49933244325768,20.28688007995237,39.32209751169075,1.3577388789813885,2.1091444970217896,1.3762681009848183,0.841747745385744,13.176720028387868,0.8199996948242188,-0.2085118296847579,-1.9035002708435034,-3.8028331872199015,-0.004167354467105255,-2.853166729031704,-0.9538338126553043,2.5586451182160435,7.5471630211865,-23.373021828973116,0.9496664581881991,8,1.0800004005432111,1.6650004386901838,1.52250027656555,1.9200000762939435,-1.3099994659423864,0,-0.08053218767749926,1.0769247698346027,14.800000190734865,-1.1860466147837387,14.729999542236328,1.0999990463263023,15.050000190734865,-0.08053218767749926
8420,2020-09-01,13.880000114440918,14.1899995803833,13.760000228881836,14.0600004196167,6092100.0,-0.028011178292021488,-1.0476155875768047,0.2950821722490432,12.9817337491844,33.87987663774121,1.5123147759183393,2.4529767755171576,1.7655007593917986,1.2706403274137408,14.023296704009919,0.5199995040893572,-0.4302985356931668,-2.187999868392943,-4.3486394248238796,-0.027360311962004502,-3.2683196466084112,-1.1076800901774746,2.632407340870941,6.557371068959515,-16.80970023967254,1.080319778215469,9,1.119999885559082,1.885000228881836,1.9224998950958252,2.3199996948242188,-0.5,1,-0.042507215253841935,1.309861273788172,14.279999732971193,1.0769247698346027,14.800000190734865,-1.1860466147837387,14.729999542236328,-0.042507215253841935
8421,2020-09-02,14.109999656677244,14.1899995803833,13.59000015258789,13.850000381469727,7738400.0,0.016570572070603307,1.8571461009398254,-1.4444379688890674,18.31577066436978,30.070806750615304,1.044088594018433,2.123119978293106,1.5210596889329828,1.0642986330414708,14.169134165112554,0.5999994277954102,-0.619401889442198,-1.8255002975463892,-4.1278332757016845,0.47683268060890427,-2.976666786624035,-0.6743338084687434,2.017070786934413,33.33331295566991,13.890173863972873,1.1511664890776467,9,0.805000305175783,1.570000648498537,1.6925003528594988,2.0900001525878924,-0.9099998474121094,2,-0.09567678672171698,-1.0476155875768047,13.880000114440918,1.309861273788172,14.279999732971193,1.0769247698346027,14.800000190734865,-0.09567678672171698
8422,2020-09-03,14.550000190734865,14.850000381469727,14.300000190734865,14.550000190734865,11846000.0,0.03118359636879231,-1.200000762939446,0.0,23.62205818275895,27.350008706169955,0.4683551568097464,1.5897840641421244,1.1110853464678687,0.6497966720090762,13.984838631808866,0.7400007247924822,-0.7904766941394907,-1.274499750137327,-3.621067226299738,1.0720677260250842,-2.4477834882185316,-0.10121601205612052,1.1711390063129894,71.1111440776448,53.70562756150031,1.1732837380812058,9,0.3649997711181623,1.1300001144409162,1.252499818801878,1.9549994468688947,-1.420000076293947,3,-0.13058423005481967,1.8571461009398254,14.109999656677244,-1.0476155875768047,13.880000114440918,1.309861273788172,14.279999732971193,-0.13058423005481967
8423,2020-09-04,14.529999732971193,14.920000076293945,14.369999885559082,14.720000267028807,9650500.0,-0.0013746018901366064,-1.1568625251040627,-100.0,26.43172398408001,25.065122405657505,0.3845713657333665,1.5274287506663224,1.1408664139562834,0.7024638216265,14.211047490035936,0.5500001907348633,-0.9909918707722287,-1.1925002098083475,-3.57962271383151,1.194622294214815,-2.3860614618199296,0.0010610422032346634,0.8501572169630673,69.62962805979484,50.81932743534715,1.1935612520115817,9,0.38500022888183416,1.150000572204588,1.27250027656555,2.1549997329711896,-1.6700000762939489,4,-0.10805228655728105,-1.200000762939446,14.550000190734865,1.8571461009398254,14.109999656677244,-1.0476155875768047,13.880000114440918,-0.10805228655728105
8424,2020-09-08,13.989999771118164,14.329999923706055,13.609999656677244,14.25,11612900.0,-0.03716448532532812,2.4285720773293575,1.3684184108819208,24.640668504039766,23.665044082365583,0.6968601642910706,1.9076961528775769,1.6926332740578331,1.2774315233245055,13.92494743833913,0.9200000762939489,-1.1278442941804538,-1.5690001487731937,-3.9606604551016638,0.8226601575552763,-2.7648303019374296,-0.3731699956089596,1.103732091240678,30.07516101321807,9.721848997634396,1.1958301531642348,9,0.6000003814697266,1.6900005340576172,1.842500209808346,2.6949996948242188,-0.8400001525878906,1,-0.0879199115339242,-1.1568625251040627,14.529999732971193,-1.200000762939446,14.550000190734865,1.8571461009398254,14.109999656677244,-0.0879199115339242
8425,2020-09-09,14.119999885559082,14.220000267028807,13.880000114440918,14.170000076293945,6643800.0,0.009292360011992074,3.533318074602562,0.19230825661152479,27.310069563368174,23.078264152081033,0.365435376203175,1.6197391110572106,1.5713175718932995,1.1764845537155821,13.312879979462528,0.34000015258788885,-1.225970431350774,-1.2860000133514404,-3.6321091807505717,1.0601091540476908,-2.4590545970510043,-0.11294542965187482,0.8000001907348633,39.849606268723925,17.602997969783175,1.1730545836995652,9,0.25,1.5600004196166992,1.8075001239776576,2.564999580383301,-0.6700000762939471,2,-0.08144473285062925,2.4285720773293575,13.989999771118164,-1.1568625251040627,14.529999732971193,-1.200000762939446,14.550000190734865,-0.08144473285062925
8426,2020-09-10,13.869999885559082,14.170000076293945,13.779999732971193,14.100000381469727,8190200.0,-0.01770538257976062,1.1081106159449143,4.599992370634572,29.42478898379919,22.81233199568136,0.4810358320148751,1.6669472945337773,1.809867539932048,1.4551772744897455,12.701757065668357,0.39000034332275213,-1.37138260222744,-1.3529999732971199,-3.5688861793793905,0.8628862327851508,-2.4609430763382534,-0.24505687025598455,0.8372002029418937,19.847339358708936,-4.777473421072681,1.1079431030411353,9,0.39499998092651367,1.8100004196166992,2.0600001811981166,2.814999580383301,-0.7299995422363263,3,-0.03532802993230977,3.533318074602562,14.119999885559082,2.4285720773293575,13.989999771118164,-1.1568625251040627,14.529999732971193,-0.03532802993230977
8427,2020-09-11,13.949999809265135,13.970000267028807,13.550000190734865,13.890000343322756,6885800.0,0.005767838815149862,7.399969482538517,-0.26086668076441505,32.63889532765988,23.961398782134722,0.3115166700873342,1.4095504515193227,1.7184663730777032,1.4082989982767504,12.425521429773916,0.42000007629394176,-1.4585065664984036,-1.1144999980926524,-3.2092398539249753,0.9802398577396687,-2.161869926008814,-0.06713007017649097,0.5784482894897476,29.197054886397666,2.8574593365668264,1.0473699279161608,9,0.2950000762939471,1.7100005149841326,1.9975001811981201,2.734999656677248,-0.8400001525878906,4,-0.053763441595309214,1.1081106159449143,13.869999885559082,3.533318074602562,14.119999885559082,2.4285720773293575,13.989999771118164,-0.053763441595309214
8428,2020-09-14,14.630000114440918,14.8100004196167,13.640000343322756,13.90999984741211,8095600.0,0.04874554225614758,1.166665047776392,12.000111262994638,35.903092445243075,25.696533489389246,-0.4415699004958942,0.553137079151611,1.034731418775264,0.7618786546636969,11.831334675427458,1.1700000762939435,-1.4549097474941242,-0.30449972152709925,-2.140060303177588,1.5310608601233895,-1.2222800123523427,0.6132805692981442,-1.079999923706053,85.71426408902167,58.40238555628821,0.9177802908252439,9,-0.39499998092651367,1.0300002098083496,1.2749998569488525,2.054999351501465,-1.0,0,-0.10252904909545324,7.399969482538517,13.949999809265135,1.1081106159449143,13.869999885559082,3.533318074602562,14.119999885559082,-0.10252904909545324
8429,2020-09-15,14.710000038146973,14.93000030517578,14.550000190734865,14.640000343322756,7440200.0,0.005468210736860435,-2.0400009155273584,0.0972217623100078,39.22019216530584,28.61191775784718,-0.507532221869873,0.33599673906602234,0.9486256472631176,0.7070038535352481,11.982854930073994,0.3800001144409144,-1.420257459926546,-0.12649979591369664,-1.7712971214472937,1.5182975296199004,-0.948898458680496,0.6958988668531028,-1.1599998474121076,84.05795298662446,54.8685302112565,0.822398662766799,9,-0.4699997901916504,0.9500002861022949,1.1949999332427979,1.9749994277954102,-0.6700000762939453,1,-0.12576481146649776,1.166665047776392,14.630000114440918,7.399969482538517,13.949999809265135,1.1081106159449143,13.869999885559082,-0.12576481146649776
8430,2020-09-16,15.010000228881836,15.239999771118164,14.550000190734865,14.75,9027300.0,0.020394302512364515,-1.0909083027483224,3.714305177111811,49.50738991468845,32.077653230104815,-0.7044674955983279,-0.0824297589055405,0.6552287436833595,0.43652341327602606,11.998377878664689,0.689999580383299,-1.3450282742823525,0.24600033760070872,-1.2150504296822398,1.7070511048836572,-0.4845250460407655,0.976525721242183,-1.4048000335693338,86.39055625184456,52.15113869526891,0.7305253836414742,9,-0.6150002479553223,0.6500000953674316,1.052499532699585,1.6749992370605469,-0.5500001907348633,2,-0.1239174271811535,-2.0400009155273584,14.710000038146973,1.166665047776392,14.630000114440918,7.399969482538517,13.949999809265135,-0.1239174271811535
8431,2020-09-17,15.1899995803833,15.25,14.479999542236328,14.800000190734865,7666900.0,0.011991961942486418,2.019608283125208,1.4999963320250822,55.86734588371646,35.660462974655644,-0.799202755545334,-0.3712481951626643,0.47438905052585945,0.28451609839241954,12.331485783219492,0.7700004577636719,-1.1946779062169597,0.4829997062683109,-0.7987605128027742,1.764759925339396,-0.15788040326723163,1.1238798158038534,-1.4867114105224584,96.47056315596672,55.896970164642866,0.6408801095355424,9,-0.7899994850158691,0.4050002098083496,1.0525004863739014,1.494999885559082,-0.8999996185302734,3,-0.11454903352105683,-1.0909083027483224,15.010000228881836,-2.0400009155273584,14.710000038146973,1.166665047776392,14.630000114440918,-0.11454903352105683
8432,2020-09-18,15.170000076293945,15.609999656677244,15.010000228881836,15.020000457763672,8862200.0,-0.0013166230837282633,-6.058813629682798,0.38461500841191143,54.780360419902536,38.81031146752482,-0.762156353108832,-0.41671894332270654,0.5213455093610904,0.3230952435464083,12.847396487601342,0.5999994277954084,-0.9570362062797031,0.4910001754760742,-0.7191307332594548,1.7011310842116032,-0.11406527889169027,1.0960656298438387,-1.3429749600219711,77.6649881347383,31.7829523853232,0.6050654543677646,9,-0.5900001525878906,0.315000057220459,1.1200001239776611,1.5149993896484375,-1.2700004577636719,4,-0.13381672529741484,2.019608283125208,15.1899995803833,-1.0909083027483224,15.010000228881836,-2.0400009155273584,14.710000038146973,-0.13381672529741484
8433,2020-09-21,14.329999923706055,14.8100004196167,14.130000114440918,14.770000457763672,6700300.0,-0.05537245539639468,1.6153834867769505,-2.9333443535979042,50.59666104704344,41.69431063896967,0.051953847952294296,0.3531790995602915,1.3662023486562056,1.167239131009767,13.145392122166639,1.0399999618530273,-0.7846978411422452,-0.2929999828338623,-1.4556303956959997,0.8696304300282751,-0.8743151892649319,0.2883152235972073,-0.32467735339355386,13.513504805746807,-35.68021243493517,0.5813152064310689,9,0.25,1.1200003623962402,1.9600002765655518,2.354999542236328,-0.15999984741210938,0,-0.0851360972452323,-6.058813629682798,15.170000076293945,2.019608283125208,15.1899995803833,-1.0909083027483224,15.010000228881836,-0.0851360972452323
8434,2020-09-22,14.399999618530273,14.579999923706055,14.220000267028807,14.43000030517578,4559500.0,0.004884835673196308,1.181816605496644,0.06818329598113057,56.73574547072602,44.96383018423165,0.05166153259290951,0.17313015425391143,1.3016504908782238,1.1155640415332506,14.121612833189257,0.35999965667724787,-0.6575590941149461,-0.14750027656555176,-1.1422205769958023,0.8472200238646987,-0.6448604267806761,0.3498598736495726,-0.26999950408935547,18.243215378389756,-34.84239161568079,0.497360150215125,9,0.18000030517578125,0.940000057220459,1.9925005435943604,2.2849998474121094,-0.6999998092651385,1,-0.05347218920051233,1.6153834867769505,14.329999923706055,-6.058813629682798,15.170000076293945,2.019608283125208,15.1899995803833,-0.05347218920051233
8435,2020-09-23,13.529999732971193,14.489999771118164,13.5,14.390000343322756,6465300.0,-0.06041666031987547,-1.1521732369984057,28.666030898342342,43.55555640326611,46.53391545306131,0.9266117414732715,0.923510365308859,2.150982100851083,2.00300734774102,15.446186522395495,0.9899997711181641,-0.581159696638629,-0.9115001678466772,-1.8624062427292163,0.03940590703586189,-1.3869532052879467,-0.43604713040540766,2.079999923706051,1.4217885238159584,-51.92495998111756,0.4754530374412692,9,1.0250000953674299,1.7250003814697248,3.095000505447386,3.1549997329711896,0.8200006484985334,2,0.03769403096431834,1.181816605496644,14.399999618530273,1.6153834867769505,14.329999923706055,-6.058813629682798,15.170000076293945,0.03769403096431834
8436,2020-09-24,13.31999969482422,13.609999656677244,13.100000381469727,13.350000381469727,6886500.0,-0.015521067427312962,-1.1702128523020032,0.03488449459732587,35.597182215915026,46.86261399620077,1.1738304857167758,1.0511507821107795,2.336157993937343,2.2250956181469146,16.252818594782344,0.5099992752075178,-0.4461247429695412,-1.035000181198118,-2.064348595319016,-0.005651767077219816,-1.5496743882585662,-0.5203259741376698,2.2477999687194785,8.764915413623186,-40.58595140122941,0.514674207060449,9,1.0350003242492658,1.530000686645506,3.3050005435943586,3.3649997711181623,1.4500007629394513,3,0.085585613321427,-1.1521732369984057,13.529999732971193,1.181816605496644,14.399999618530273,1.6153834867769505,14.329999923706055,0.085585613321427
8437,2020-09-25,13.130000114440918,13.25,13.010000228881836,13.119999885559082,6254000.0,-0.014264233088318368,-1.0869586850878212,-0.3333333333333531,34.234233653716444,46.6771852415867,1.3804498842225499,1.1753997725142824,2.5053837621010064,2.432109157819564,16.833383345965974,0.3099994659423846,-0.3371578405434743,-1.144999790191651,-2.2934450556306984,0.0034454752473962458,-1.7192224229111748,-0.5707771574721274,2.3390875778198215,6.666659602413219,-38.46180247432691,0.5742226327195241,9,1.179999828338623,1.494999885559082,3.495000123977661,3.554999351501465,2.5799999237060547,4,0.08834728387673763,-1.1702128523020032,13.31999969482422,-1.1521732369984057,13.529999732971193,1.181816605496644,14.399999618530273,0.08834728387673763
8438,2020-09-28,13.470000267028807,13.68000030517578,13.350000381469727,13.43000030517578,5526200.0,0.025894908577642983,-2.3000023841881054,3.999904634751097,43.8679286660409,47.193600408335044,0.959501370470857,0.7701357552393855,2.1520008646083397,2.1219707687589864,17.188582458723804,0.5500001907348615,-0.21833804252834454,-0.7384996414184588,-1.9126829081058645,0.4356836252689469,-1.3255912747621625,-0.15140800807475507,1.8515421774291987,29.2993711822647,-17.000690707933053,0.5870916333437028,9,0.8399996757507342,1.1549997329711932,3.034999847412111,2.9249992370605487,2.409999847412111,0,0.03192274261152006,-1.0869586850878212,13.130000114440918,-1.1702128523020032,13.31999969482422,-1.1521732369984057,13.529999732971193,0.03192274261152006
8439,2020-09-29,13.130000114440918,13.579999923706055,12.960000038146973,13.43000030517578,4779800.0,-0.02524128773925305,1.0666682561253764,-7.500011920940279,38.876404205426205,46.01237977397257,1.175416630709,1.0746618527054501,2.4814838688538075,2.472754568550915,17.144667897088144,0.619999885559082,-0.13120872473314193,-1.0209998130798343,-2.289299940065824,0.24730031390615537,-1.65514987657283,-0.3868497495868386,2.0528497970825175,11.111118036851728,-34.51755852620254,0.6341500634929952,9,1.1549997329711914,1.4699997901916504,3.255000114440918,3.0999994277954137,2.5299997329711914,1,0.07920791719637466,-2.3000023841881054,13.470000267028807,-1.0869586850878212,13.130000114440918,-1.1702128523020032,13.31999969482422,0.07920791719637466
8440,2020-09-30,13.289999961853027,13.539999961853027,13.149999618530273,13.170000076293945,5729800.0,0.012185822240483812,-3.8749798835331073,-0.39999936421752896,43.34862274951386,44.621410536838944,0.833419775704968,0.9151126341093629,2.271989487270419,2.3087707637857644,16.754075507534097,0.4099998474121094,-0.10480582877823785,-0.8314999580383304,-2.1526840195387553,0.48968410346209446,-1.4920919887885429,-0.170907927288118,1.715021959800291,45.83330573860073,-2.9302742173060707,0.6605920307502121,9,0.994999885559082,1.309999942779541,3.0625,2.630000114440918,2.439999580383301,2,0.030850251963051356,1.0666682561253764,13.130000114440918,-2.3000023841881054,13.470000267028807,-1.0869586850878212,13.130000114440918,0.030850251963051356
8441,2020-10-01,12.760000228881836,13.170000076293945,12.56999969482422,13.0,5442600.0,-0.03987958875037445,1.068967104808815,-2.0,37.62993816580022,42.71580806416091,1.0979343067206209,1.4111378787254054,2.7404798969244393,2.8378913643739843,16.371399953938194,0.7200002670288068,-0.12377013819462768,-1.2939997196197517,-2.748841293236387,0.16084185399688344,-2.02142050642807,-0.5665789328114332,2.0814199420909745,17.117155818269193,-32.71193573465234,0.7274207868083178,10,0.929999828338623,1.3299994468688965,3.557499885559082,3.1599998474121094,2.8099994659423846,3,0.12460816019336574,-3.8749798835331073,13.289999961853027,1.0666682561253764,13.130000114440918,-2.3000023841881054,13.470000267028807,0.12460816019336574
8442,2020-10-02,12.649999618530273,12.859999656677244,12.130000114440918,12.289999961853027,5973200.0,-0.00862073733373292,-1.1470595247611903,-1.5,26.6509310360572,40.05517139627355,0.9084099648071966,1.445614220619234,2.7790100096705075,2.947162629515688,17.064949255280133,0.7299995422363263,-0.23456877110326246,-1.3090003013610847,-2.871614817456406,0.2536142147342364,-2.090307559408746,-0.5276930433134233,1.9642785048276785,33.54835097425514,-11.256478027857753,0.7813072580476609,10,0.7050004005432129,1.2200002670288086,3.585000514984131,3.270000457763672,5.020000457763672,4,0.16758900420265066,1.068967104808815,12.760000228881836,-3.8749798835331073,13.289999961853027,1.0666682561253764,13.130000114440918,0.16758900420265066
8443,2020-10-05,12.960000038146973,13.06999969482422,12.760000228881836,12.859999656677244,6843500.0,0.024505962764030276,-1.0666683620919972,0.27777910232670755,30.425052921465422,37.13176111302237,0.4287230047342927,1.0666503109081127,2.4099838824859674,2.6535565609320813,17.774789656065458,0.4200000762939471,-0.3985553858277857,-0.9204998970031735,-2.519650633664547,0.6786508396582001,-1.7200752653338593,-0.1209245286724876,1.3561647241409354,57.24138157829831,16.682957997427643,0.7995753683306867,10,0.34999990463256836,0.9099998474121094,3.1050000190734863,2.9600000381469727,4.640000343322754,0,0.21219135740011907,-1.1470595247611903,12.649999618530273,1.068967104808815,12.760000228881836,-3.8749798835331073,13.289999961853027,0.21219135740011907
8444,2020-10-06,12.760000228881836,13.3100004196167,12.739999771118164,13.229999542236328,6223300.0,-0.015432084002812485,-1.2352956576048948,-4.699975204562277,24.256286613901025,34.987397803092925,0.41529729126187576,1.2329930966377276,2.548706533060029,2.8627269773023087,17.631578871307607,0.5700006484985352,-0.5794014885216683,-1.0589997291564934,-2.7332618011503964,0.6152623428374095,-1.896130765153444,-0.22186869315954283,1.293824775664433,44.680864015496866,9.510116266499736,0.8371310359969515,10,0.14499998092651367,1.109999656677246,3.2599997520446777,3.1599998474121094,4.79999923706055,1,0.24451409322838935,-1.0666683620919972,12.960000038146973,-1.1470595247611903,12.649999618530273,1.068967104808815,12.760000228881836,0.24451409322838935
8445,2020-10-07,12.970000267028807,13.029999732971193,12.600000381469727,12.8100004196167,5242000.0,0.016457682945149488,2.071437329700246,-0.3404257046040179,24.772732888371934,33.78468121114369,0.1313169645393817,0.9828096955077932,2.293435597678778,2.6670439000909525,17.526867089023025,0.4299993515014666,-0.6884711049930896,-0.7914997100830092,-2.5008580766234214,0.9178586564574029,-1.6461788933532144,0.06317947318719597,0.8529657507048203,71.186435198655,41.96162059952867,0.8546791832702061,10,-0.06500005722045721,0.8999996185302752,2.682499885559084,2.9499998092651385,4.279999732971193,2,0.20740165959915835,-1.2352956576048948,12.760000228881836,-1.0666683620919972,12.960000038146973,-1.1470595247611903,12.649999618530273,0.20740165959915835
8446,2020-10-08,13.380000114440918,13.420000076293945,13.0,13.149999618530273,5671100.0,0.03161139853284167,1.7096742437526726,1.4375044703526374,31.31524033289803,33.46034861994164,-0.30092192750018754,0.5630878898038656,1.8439299572977106,2.24866239757759,17.103426984238396,0.4499998092651385,-0.8347275632346687,-0.35699987411499023,-2.073840212232673,1.3598404640026924,-1.2154200431738325,0.501420294943852,0.23980999489758403,96.89922767163736,70.75309428580707,0.8584201690588416,10,-0.47499990463256836,0.48999977111816406,2.002500057220459,2.385000228881836,4.4900007247924805,3,0.1756352322642416,2.071437329700246,12.970000267028807,-1.2352956576048948,12.760000228881836,-1.0666683620919972,12.960000038146973,0.1756352322642416
8447,2020-10-09,13.199999809265135,13.609999656677244,13.109999656677244,13.420000076293945,4379900.0,-0.013452937491496009,-1.4999964237264072,-0.9565208377388923,36.319611584394714,32.62164672198095,-0.12286893171730817,0.7209843800258078,1.996992544475786,2.432401994662058,16.331819120378583,0.5,-0.8606892141972065,-0.4995001792907736,-2.229464816302597,1.23046445772105,-1.3644824977966863,0.36548213921513906,-1.069999694824217,59.4059265708018,30.353932239461766,0.8649823185059121,10,-0.3299999237060529,0.6700000762939471,2.0975003242492694,2.4800004959106463,5.590001106262209,4,0.17954544847005027,1.7096742437526726,13.380000114440918,2.071437329700246,12.970000267028807,-1.2352956576048948,12.760000228881836,0.17954544847005027
8448,2020-10-12,13.130000114440918,13.220000267028807,12.899999618530273,13.130000114440918,4825100.0,-0.005303007260279213,2.555556732929309,-0.0,34.62470376636688,32.14923556208547,-0.11864720390832417,0.709207388393569,2.0335276588851574,2.4882080441562593,16.844140242031532,0.3200006484985334,-0.8344154939678461,-0.4944998741149895,-2.1842020239860354,1.1952022757560563,-1.3393509490505124,0.3503512008205334,-0.9704000091552736,52.4752587433586,21.144914861579338,0.844851074935523,10,-0.26000022888183594,0.7399997711181641,2.1675000190734863,2.5500001907348633,6.1300001144409215,0,0.3457730329232631,-1.4999964237264072,13.199999809265135,1.7096742437526726,13.380000114440918,2.071437329700246,12.970000267028807,0.3457730329232631
8449,2020-10-13,12.859999656677244,13.09000015258789,12.739999771118164,13.050000190734865,6947900.0,-0.02056362950573898,1.5925910227609885,-100.0,40.509915779497526,31.8338236765281,0.12183861082243119,0.8785477364824565,2.26172282014835,2.745334471966208,17.606932027673132,0.3900003433227539,-0.7896528361247483,-0.6720003128051779,-2.3133552580150365,0.9693546324046807,-1.4926777854101072,0.14867715979975138,-0.6713915603637677,25.74252096904698,-8.983945443453585,0.820677472604929,10,0.010000228881837714,1.0100002288818377,2.43750047683716,2.820000648498537,5.720000267028807,1,0.36858482514277147,2.555556732929309,13.130000114440918,-1.4999964237264072,13.199999809265135,1.7096742437526726,13.380000114440918,0.36858482514277147
8450,2020-10-14,13.149999618530273,13.640000343322756,12.8100004196167,12.869999885559082,8812800.0,0.02255054195918693,-3.1500134706946916,-1.4736786628519525,47.64542870427116,32.94665595858043,-0.21245025758367575,0.46594574059944804,1.9143722026933059,2.448806263757646,18.52664628927829,0.8299999237060565,-0.8193355914387919,-0.289000320434571,-1.7818025708560015,1.2038019299868594,-1.0354014456452862,0.4574008047761442,-0.9329636910095207,45.55550963793239,7.233402086837543,0.7464011252107148,10,-0.2649993896484375,0.7200002670288086,1.9850006103515625,2.530000686645508,5.159999847412113,2,0.335361214854925,1.5925910227609885,12.859999656677244,2.555556732929309,13.130000114440918,-1.4999964237264072,13.199999809265135,0.335361214854925
8451,2020-10-15,13.449999809265135,13.550000190734865,12.829999923706055,12.890000343322756,7062800.0,0.02281370337928501,-1.1176468938280522,1.9999999999999873,54.30106975561333,36.01889359408666,-0.4517917219089753,0.0304674320537206,1.5409493333138045,2.129745269249934,19.410459338120123,0.7200002670288104,-0.7884830847803652,0.0979998588562001,-1.1474482276889564,1.3434479454013566,-0.5247241844163781,0.7207239021287783,-1.1760453051123019,78.88884297126546,35.05217357950485,0.6227240432725784,10,-0.3299994468688947,0.4200000762939471,1.5750002861022967,2.2300004959106463,4.759999275207521,3,0.2825278992284599,-3.1500134706946916,13.149999618530273,1.5925910227609885,12.859999656677244,2.555556732929309,13.130000114440918,0.2825278992284599
8452,2020-10-16,13.140000343322756,13.460000038146973,13.119999885559082,13.329999923706055,7910100.0,-0.023048287757508668,-1.9565166913377534,-0.33928528853784456,45.52845696551736,37.69704959898132,-0.0726120392444134,0.19034579377570005,1.7720876965629397,2.4099058709881778,20.69542075764729,0.3400001525878906,-0.8028657413395166,-0.1104996204376203,-1.0168159213553842,0.7958166804801436,-0.5636577708965032,0.34265853002126256,-0.8114040056031264,44.444479765693075,-1.1802062583655157,0.45315815045888214,10,-0.019999980926515448,0.7299995422363263,1.8324997425079328,2.5399999618530256,6.119999885559084,4,0.3599695869349233,-1.1176468938280522,13.449999809265135,-3.1500134706946916,13.149999618530273,1.5925910227609885,12.859999656677244,0.3599695869349233
8453,2020-10-19,13.109999656677244,13.630000114440918,13.079999923706055,13.380000114440918,7471900.0,-0.002283157219303722,-2.3333352599485595,1.4210581792811514,49.704135333678664,40.524588345623286,-0.021340479081187524,0.13097599755475287,1.7277003336275545,2.4123047273584977,21.044207713414206,0.5500001907348633,-0.7394215555274233,-0.07950029373169087,-0.8308771376388258,0.671876550175444,-0.4551887156852583,0.29618812822187657,-0.7289471587334901,41.111072257737455,-8.512551292544295,0.3756884219535677,10,0.010000705718995917,0.7600002288818377,1.8425004482269305,2.5500006675720233,7.150000572204595,0,0.4332571630508881,-1.9565166913377534,13.140000343322756,-1.1176468938280522,13.449999809265135,-3.1500134706946916,13.149999618530273,0.4332571630508881
8454,2020-10-20,13.630000114440918,13.710000038146973,13.279999732971193,13.34000015258789,9800400.0,0.03966441429301071,-1.0975583659171517,-1.0740721117845617,54.54545454545454,43.83266852974358,-0.45254303609104696,-0.47396930795147263,1.1155763738211952,1.865529926134407,21.36676798028897,0.6000003814697283,-0.5992077566562983,0.4790001392364509,-0.060157098562021005,1.0181573770349228,0.20942152033721406,0.7485787581356877,-1.1985897026820034,91.11111582061591,39.31404262114021,0.269578618899236,10,-0.4050002098083496,0.23999977111816406,1.317500114440918,2.0300002098083496,6.15000057220459,1,0.4130594326610433,-2.3333352599485595,13.109999656677244,-1.9565166913377534,13.140000343322756,-1.1176468938280522,13.449999809265135,0.4130594326610433
8455,2020-10-21,14.039999961853027,14.34000015258789,13.279999732971193,13.399999618530273,10954300.0,0.030080692881118587,-1.4090915494713125,2.2068980258939055,67.67954556650992,47.873146889033784,-0.7764542540498187,-0.8894022953628671,0.6188969025952975,1.433742137592997,20.978463383856518,1.0600004196166974,-0.4775808803462951,0.8634999752044674,0.21227357722250595,1.5147263731864289,0.5378867762134867,1.1891131741954482,-1.531874172510829,80.13244071115041,22.959299600312505,0.32561319899098085,10,-0.5,-0.1700000762939453,0.9100003242492676,1.6200003623962402,5.7400007247924805,2,0.3233618215233831,-1.0975583659171517,13.630000114440918,-2.3333352599485595,13.109999656677244,-1.9565166913377534,13.140000343322756,0.3233618215233831
8456,2020-10-22,14.460000038146973,14.520000457763672,13.970000267028807,14.170000076293945,7498200.0,0.02991453542985001,1.6829225176022435,0.4531246973203256,73.0279877842367,51.951855355682895,-1.1478547172792588,-1.2855270133367966,0.10402720931512555,0.9817208176752104,20.287331432168116,0.5500001907348651,-0.28898319599645816,1.2265000343322754,0.3588043165533179,2.094195752111233,0.7926521754427966,1.6603478932217541,-1.8053242997451182,95.83330573860061,34.198222813690535,0.43384785888947885,10,-0.8299999237060547,-0.5900001525878906,0.567500114440918,1.200000286102295,4.259999275207516,3,0.266251688633383,-1.4090915494713125,14.039999961853027,-1.0975583659171517,13.630000114440918,-2.3333352599485595,13.109999656677244,0.266251688633383
8457,2020-10-23,14.289999961853027,14.68000030517578,14.0600004196167,14.59000015258789,6998400.0,-0.011756575093047505,1.5833301875358987,-1.0344835524044105,67.54616889744202,55.60979592580236,-0.9018134501140018,-1.0795140511798564,0.18844378962599606,1.1148732604501426,19.553016868209323,0.6199998855590803,-0.10925528034892196,0.9984999656677243,0.012871095562161372,1.9841288357732871,0.5056855306149437,1.4913144007205048,-1.4487917515149906,75.62498435378457,12.879177797837833,0.49281443505278133,10,-0.5799999237060547,-0.4200000762939453,0.7074999809265137,1.3700003623962402,4.939999580383301,4,0.27431764402267445,1.6829225176022435,14.460000038146973,-1.4090915494713125,14.039999961853027,-1.0975583659171517,13.630000114440918,0.27431764402267445
8458,2020-10-26,13.899999618530273,14.0600004196167,13.699999809265135,14.0600004196167,4193400.0,-0.027291836554503512,3.499985098913435,0.5333356645357358,64.32159515629469,58.25553807877982,-0.43706424765938046,-0.6910795039457849,0.4830181231036619,1.4682581444729763,19.218576278493025,0.5900001525878924,0.012816124485958369,0.5869996547698975,-0.43317780679147866,1.6071771163312736,0.07691092398921029,1.0970883855505846,-0.8381363568117077,44.285688011024455,-19.88824896207209,0.5100887307806877,10,-0.1549992561340332,-0.42999935150146484,1.132500410079956,1.7600007057189941,5.770000457763672,0,0.38561156528422336,1.5833301875358987,14.289999961853027,1.6829225176022435,14.460000038146973,-1.4090915494713125,14.039999961853027,0.38561156528422336
8459,2020-10-27,14.170000076293945,14.210000038146973,13.619999885559082,13.829999923706055,5904800.0,0.019424493897376216,1.8095240257764498,-2.124990314293718,64.85147591654788,60.167321102366124,-0.5606585593786555,-0.9266823557831216,0.13681482539788803,1.1532602442005135,18.56452977799645,0.5900001525878906,0.12098805915321265,0.8050001144409187,-0.2798719375947538,1.8898721664765912,0.2625640884230833,1.347436140458754,-0.9139603693605132,63.57142711172361,0.2727706092618263,0.5424360260178362,10,-0.41499996185302734,-0.7649998664855957,0.8450000286102295,1.4900002479553223,6.25,1,0.42978123640071897,3.499985098913435,13.899999618530273,1.5833301875358987,14.289999961853027,1.6829225176022435,14.460000038146973,0.42978123640071897
8460,2020-10-28,13.699999809265135,14.029999732971193,13.619999885559082,13.779999732971193,9975300.0,-0.0331686848622611,-2.4166686534900688,-0.23529378765610443,53.902433124207384,60.123028143321015,-0.0049575186750576705,-0.4473256329804354,0.5303496662395855,1.5541562608737145,17.87513779190022,0.5500001907348633,0.2394959352725845,0.31449985504150213,-0.7798583955607352,1.4088581056437395,-0.23267927025961654,0.8616789803426208,-0.27308483054262034,7.547159626123673,-49.373787063047196,0.5471791253011185,10,0.18000030517578303,-0.29499959945678533,1.2599999904632586,1.9600005149841326,8.090001106262209,2,0.4437956906589551,1.8095240257764498,14.170000076293945,3.499985098913435,13.899999618530273,1.5833301875358987,14.289999961853027,0.4437956906589551
8461,2020-10-29,14.350000381469727,14.359999656677244,13.359999656677244,13.5,9574800.0,0.047445297901756556,1.2988533970578657,-10.625014901174932,62.582056116502635,62.017872493430495,-0.5742565346027053,-1.0246332685191142,-0.18594891746858444,0.8443567781891748,16.778208286280734,1.0,0.36667611260021005,0.8850004196166985,-0.24835055511399418,2.018351394347391,0.31832493225135217,1.4516759069820449,0.3299999237060529,75.00001806200483,17.63359204390614,0.5666754873653463,10,-0.4700002670288086,-0.945000171661377,0.554999589920044,1.2849998474121094,7.670000076293945,3,0.3783972237511286,-2.4166686534900688,13.699999809265135,1.8095240257764498,14.170000076293945,3.499985098913435,13.899999618530273,0.3783972237511286
8462,2020-10-30,14.770000457763672,14.789999961853027,14.18000030517578,14.260000228881836,10456400.0,0.02926829722153146,1.2181836467169347,0.6,66.66666020546239,63.902597479184244,-0.8255400583755126,-1.346711328646606,-0.649390724105114,0.3889066582819112,15.45133087496891,0.6099996566772479,0.46246473871757665,1.1990004539489743,-0.0075938491622746795,2.405594757060223,0.5957033023933498,1.8022976055045987,-1.4100008010864276,98.6014335789322,38.93849001718923,0.6032971515556242,10,-0.7350006103515625,-1.3100004196166992,-0.16750025749206543,0.6649999618530273,7.649999618530273,4,0.267433902042606,1.2988533970578657,14.350000381469727,-2.4166686534900688,13.699999809265135,1.8095240257764498,14.170000076293945,0.267433902042606
8463,2020-11-02,15.710000038146973,15.93000030517578,14.800000190734865,15.0,10397600.0,0.06364248823629537,-1.0360368719816415,1.3921563127601566,75.49194392874776,66.22998518843904,-1.5175286411729605,-2.1819964519940385,-1.6137782226538508,-0.5554103556114232,14.808559518068032,1.1599998474121076,0.5383835068038092,2.0015000343322757,0.49787236504605303,3.5051277036184985,1.2496861996891653,2.753313868975386,-2.3500003814697283,91.43968048578755,26.350611981742077,0.7518138346431112,11,-1.1050000190734863,-1.679999828338623,-1.2425000667572021,-0.31999969482421875,7.0199995040893555,0,0.22406107546416965,1.2181836467169347,14.770000457763672,1.2988533970578657,14.350000381469727,-2.4166686534900688,13.699999809265135,0.22406107546416965
8464,2020-11-03,15.880000114440918,16.170000076293945,15.59000015258789,15.979999542236328,8610800.0,0.010821137866400488,1.4166638520057935,-0.14084425693327907,74.95429077431174,67.03829021152814,-1.4916667184757273,-2.220094659386687,-1.821523072351031,-0.7337329622793369,14.585263425462461,0.5799999237060547,0.6953880479159071,2.0155001163482673,0.2945274574405712,3.7364727752559634,1.1550137868944184,2.8759864458021163,-2.4172004318237317,89.6797182011601,21.20604033422798,0.8604863294538484,11,-1.1150002479553223,-1.7300000190734863,-1.4125001430511475,-0.48999977111816406,7.2400007247924805,1,0.2386649832833745,-1.0360368719816415,15.710000038146973,1.2181836467169347,14.770000457763672,1.2988533970578657,14.350000381469727,0.2386649832833745
8465,2020-11-04,15.65999984741211,16.049999237060547,15.239999771118164,15.739999771118164,7658400.0,-0.013853920997692226,1.3142879719673788,0.8000038147190937,70.50091943720146,66.75750483963532,-1.1373027909332123,-1.8848717553974517,-1.6342203496473395,-0.5299655521841107,13.998994046536591,0.8099994659423828,0.847259364330224,1.6609998703002926,-0.1817773697583842,3.5037771103589694,0.7396112502709542,2.582388490329631,-2.034768141174318,81.85052837282485,14.08729251761811,0.9213886200293385,11,-0.8949999809265137,-1.5099997520446777,-1.2174999713897705,-0.2949995994567871,7.010000228881836,2,0.30395914912275357,1.4166638520057935,15.880000114440918,-1.0360368719816415,15.710000038146973,1.2181836467169347,14.770000457763672,0.30395914912275357
8466,2020-11-05,15.729999542236328,15.989999771118164,15.550000190734865,15.59000015258789,6399700.0,0.004469967784564544,-3.000008669793621,-1.7499940395298381,75.14561118364993,67.60188731588065,-1.1266916013519577,-1.8654300103208037,-1.7174356045465355,-0.6237797575204489,13.998752090162528,0.439999580383299,0.954752870931248,1.6134995937347405,-0.35826192660633893,3.58526111407582,0.6276188335642008,2.59938035390528,-1.9520817337951684,77.88941785604406,6.880061702667504,0.9858807601705396,11,-0.9649996757507324,-1.5799994468688965,-1.2874996662139893,-0.36499929428100586,5.950000762939453,3,0.3852512110390989,1.3142879719673788,15.65999984741211,1.4166638520057935,15.880000114440918,-1.0360368719816415,15.710000038146973,0.3852512110390989
8467,2020-11-06,15.56999969482422,15.9399995803833,15.359999656677244,15.520000457763672,7022600.0,-0.010171637130852784,-2.1351276116440587,0.35713896457766936,73.29544766957653,68.59898203957863,-0.8560525745157506,-1.600848268570081,-1.5624668499777155,-0.47695089514196987,14.16780594839796,0.5799999237060565,0.9796052280049938,1.3349997520446788,-0.6890192111843678,3.359018715273727,0.3229902704301555,2.347009233659202,-1.6485569503118942,56.20434805913346,-17.819132613476647,1.012009481614524,11,-0.8049998283386248,-1.4199995994567889,-1.6799998283386248,-0.3999996185302752,6.440000534057619,4,0.41425824594483207,-3.000008669793621,15.729999542236328,1.3142879719673788,15.65999984741211,1.4166638520057935,15.880000114440918,0.41425824594483207
8468,2020-11-09,17.670000076293945,18.440000534057614,16.920000076293945,17.40999984741211,14116800.0,0.13487478629609773,-1.4516140940784448,5.200083924620247,79.44605714843382,70.22060217645485,-2.642976984180521,-3.5239591680710394,-3.645456542001721,-2.5782042514570094,14.787943387229063,2.870000839233393,0.9991674404184536,3.208000135421752,0.736830715230905,5.679169555612601,1.9724154253263286,4.443584845517176,-3.6136438918747213,75.93749143183443,3.9071277398347632,1.2355847100954243,11,-1.7699999809265172,-2.149999618530275,-4.057500123977661,-2.7199997901916504,3.8299999237060547,0,0.26881720314040036,-2.1351276116440587,15.56999969482422,-3.000008669793621,15.729999542236328,1.3142879719673788,15.65999984741211,0.26881720314040036
8469,2020-11-10,17.600000381469727,18.21999931335449,17.069999694824222,17.700000762939453,9989900.0,-0.0039614994070164,1.0175476461760087,-0.38461651322304957,77.30061080486439,72.82039969652784,-2.2744474454818846,-3.247124736882082,-3.5421451030059785,-2.4999776511286846,15.267560826315663,1.1499996185302663,1.0710895513554455,2.9010004043579105,0.1801652596705523,5.6218355490452705,1.5405828320142305,4.2614179767015905,-3.192952649079432,73.75000149011585,2.6311237504557567,1.3604175723436798,11,-1.7000002861022985,-2.0799999237060565,-4.010000467300415,-2.6500000953674316,3.8999996185302734,1,0.29147721872595844,-1.4516140940784448,17.670000076293945,-2.1351276116440587,15.56999969482422,-3.000008669793621,15.729999542236328,0.29147721872595844
8470,2020-11-11,17.559999465942386,17.899999618530273,17.170000076293945,17.850000381469727,5727700.0,-0.0022727792420650372,2.743593254822176,2.8999980926586075,75.2442857611041,74.22731410148356,-1.820801031213362,-3.014344791202465,-3.4557152852959767,-2.4496635212245117,16.625253103909053,0.7299995422363281,1.1996586951156836,2.640499496459965,-0.2605890282214709,5.541588021141401,1.189955234119246,4.091043758800682,-2.830315509418707,71.42854488847763,3.2939435797377996,1.4505442623407176,11,-1.2499990463256907,-2.0399990081787163,-4.1724994182586705,-2.6099991798400914,3.610000610351559,2,0.31662878942989914,1.0175476461760087,17.600000381469727,-1.4516140940784448,17.670000076293945,-2.1351276116440587,15.56999969482422,0.31662878942989914
8471,2020-11-12,17.25,17.510000228881836,16.950000762939453,17.219999313354492,7570400.0,-0.01765372866574566,1.0363574571974519,-0.10345031701349736,73.5668731290031,74.99400442632142,-1.1802969465298006,-2.535034621080367,-3.109346581759535,-2.1340825224445847,17.924873383695434,0.6099987030029332,1.3155351259555665,2.1405000209808343,-0.8516755326244194,5.132675574586088,0.6444122441782092,3.636587797783461,-2.223490717273606,61.36363003020493,-5.5829259087046665,1.4960877768026264,11,-0.6299996376037598,-1.6599998474121112,-3.862499952316284,-2.299999713897705,4.0,3,0.314202902973562,2.743593254822176,17.559999465942386,1.0175476461760087,17.600000381469727,-1.4516140940784448,17.670000076293945,0.314202902973562
8472,2020-11-13,17.8700008392334,17.940000534057614,17.379999160766598,17.510000228881836,4629500.0,0.03594207763671875,1.2400054931640943,11.999745692669592,80.49155082921295,75.54951630415088,-1.468776243834924,-2.9328766675084204,-3.699208567084934,-2.7252003037633816,19.392068701289517,0.6900005340576136,1.5594547115793915,2.5240008354187005,-0.5590627479854327,5.607064418822834,0.9824690437166339,4.065532627120767,-2.570412256400507,62.50003137085637,-7.010880629450547,1.5415317917020661,11,-1.0300006866455078,-2.2800006866455096,-4.482500791549683,-2.9200005531311035,3.319999694824215,4,0.21320645142766703,1.0363574571974519,17.25,2.743593254822176,17.559999465942386,1.0175476461760087,17.600000381469727,0.21320645142766703
8473,2020-11-16,18.790000915527344,19.09000015258789,18.18000030517578,18.670000076293945,8335200.0,0.05148293414033289,1.527779764601165,0.333335099393888,82.26256778611489,76.36154708324011,-2.129915952231336,-3.5895658802231534,-4.577113137146714,-3.620893305508705,21.432106858381665,1.2199993133544922,1.7532668902346025,3.1600008487701423,-0.09732802282442776,6.417329720364712,1.5313364129728555,4.788665284567427,-3.239179376596475,85.9813400643151,15.069782407431916,1.6286644357972853,11,-1.6250009536743164,-2.8750009536743164,-5.420001029968262,-3.840000629425049,2.339998245239258,0,0.17136770390966882,1.2400054931640943,17.8700008392334,1.0363574571974519,17.25,2.743593254822176,17.559999465942386,0.17136770390966882
8474,2020-11-17,19.26000022888184,19.399999618530273,18.31999969482422,18.440000534057614,11196400.0,0.025013267187555366,-1.0377330651052818,6.833283000874254,88.8268142286594,78.39775761562434,-2.313310709947608,-3.8115748739478086,-4.98127911687245,-4.0596139638337085,23.763143885363853,1.0799999237060547,1.9225211163949965,3.348500156402592,-0.14556896434039857,6.842569277145582,1.6014655960310975,5.095534716774086,-3.355260828585269,94.28573652885757,14.724543866913578,1.7470345603714952,11,-1.8800005912780797,-3.1900005340576207,-5.8900003433227575,-4.309999942779545,1.75,1,0.11630320584104203,1.527779764601165,18.790000915527344,1.2400054931640943,17.8700008392334,1.0363574571974519,17.25,0.11630320584104203
8475,2020-11-18,18.57999992370605,19.36000061035156,18.56999969482422,19.36000061035156,8241800.0,-0.035306349797238124,1.025641589944849,-0.9512207035792957,79.41584998637794,78.87222859370523,-1.3136990189891655,-2.9239208080762378,-4.246180733730657,-3.354366706591035,26.187110779311073,0.7900009155273402,1.9492296437574161,2.4414998531341503,-1.1296790516315838,6.012678757899884,0.6559104007512815,4.227089305517017,-2.2558292972214353,66.53060906730593,-13.045428002672239,1.7855894523828675,11,-1.2000002861022914,-2.474999904632565,-5.210000038146969,-3.629999637603756,2.2999992370605504,2,0.15715823941249574,-1.0377330651052818,19.26000022888184,1.527779764601165,18.790000915527344,1.2400054931640943,17.8700008392334,0.15715823941249574
8476,2020-11-19,18.309999465942386,18.57999992370605,18.010000228881836,18.38999938964844,9324300.0,-0.014531779271924172,1.4782541992678067,0.10256391446282508,75.14203514072658,79.07740497938858,-0.7143613642005704,-2.477733932873374,-3.9150241436248123,-3.0690552839078187,28.16935612294334,0.5699996948242152,1.9766481849500313,1.9789994239807172,-1.6261193533106848,5.584118201272117,0.17644003533501618,3.781558812626418,-1.6167293604122932,46.039608634811074,-29.843901996793292,1.8025593886457003,11,-0.149999618530277,-2.1949996948242223,-4.932499408721927,-3.3599991798400914,2.4400005340576136,3,0.15619883636104515,1.025641589944849,18.57999992370605,-1.0377330651052818,19.26000022888184,1.527779764601165,18.790000915527344,0.15619883636104515
8477,2020-11-20,18.209999084472656,18.270000457763672,17.979999542236328,18.15999984741211,7444500.0,-0.005461517443282049,2.4117356670032537,-0.6249910592947572,70.16127704954167,78.04576274617833,-0.2240570921380467,-2.18081063389063,-3.756347767242694,-2.9544893299746384,30.026077678368434,0.32999992370605824,2.0648911715277407,1.6829990863800042,-1.8809083806976687,5.246906553457677,-0.09895464715883406,3.4649528199188406,-1.1919214373825398,16.19714999147066,-55.33431354321997,1.7819537335388367,11,-0.03499889373779297,-1.9699993133544922,-4.714998960494995,-3.2599987983703613,3.0,4,0.16694129974556104,1.4782541992678067,18.309999465942386,1.025641589944849,18.57999992370605,-1.0377330651052818,19.26000022888184,0.16694129974556104
8478,2020-11-23,19.26000022888184,19.38999938964844,18.32999992370605,18.489999771118164,8670200.0,0.05766069177370259,1.058253829516162,15.400244144350419,73.87004791672757,77.6645890919409,-1.1452313269747805,-2.960448593909856,-4.7561838359823,-3.983671323920589,32.790313098576604,1.1800003051757848,2.168657552935848,2.4650002002716107,-1.0731676872421936,6.003168087785415,0.6959162565147068,4.234084144028513,-1.9560919452189047,90.14088858263881,20.041490859695244,1.7690839437569024,11,-1.0850000381469762,-3.0200004577636754,-5.765000104904178,-4.309999942779545,1.590000152587887,0,0.10020769897404214,2.4117356670032537,18.209999084472656,1.4782541992678067,18.309999465942386,1.025641589944849,18.57999992370605,0.10020769897404214
8479,2020-11-24,20.26000022888184,20.420000076293945,19.700000762939453,20.0,8996500.0,0.05192107934144374,1.4827565795315156,0.3376624341717436,79.26207956747365,78.11101062598196,-1.9313300018298065,-3.668915002628008,-5.6959434089827425,-4.958422583077295,35.653863886353,1.1599998474121058,2.341497007131105,3.160500192642214,-0.4733957461513434,6.79439613143577,1.3435522232454353,4.977448162038993,-2.7045609850348242,93.44263063967314,23.80398377850227,1.8169479693967778,11,-1.5749998092651403,-3.410000324249271,-6.765000104904178,-5.309999942779545,0.7600002288818324,1,0.04294170395144059,1.058253829516162,19.26000022888184,2.4117356670032537,18.209999084472656,1.4782541992678067,18.309999465942386,0.04294170395144059
8480,2020-11-25,19.780000686645508,19.899999618530273,19.489999771118164,19.809999465942386,8643700.0,-0.023691981086558123,2.9047774750227067,-0.11537981880205148,74.4860942331434,78.21314630421978,-1.2329661648074506,-2.856517349363351,-5.169710431735703,-4.451078671195184,38.55959821221289,0.7700004577636754,2.2644164505215443,2.3765006065368652,-1.0725224422205812,5.825523655294312,0.651989082158142,4.1010121309155885,-1.8235229262559223,73.770522558692,4.961746406787171,1.7245115243787232,11,-0.8800010681152344,-2.9300007820129395,-6.232500791549683,-4.830000400543213,1.4799995422363317,2,0.06218399896551907,1.4827565795315156,20.26000022888184,1.058253829516162,19.26000022888184,2.4117356670032537,18.209999084472656,0.06218399896551907
8481,2020-11-27,19.780000686645508,19.850000381469727,19.600000381469727,19.729999542236328,2415200.0,0.0,1.631571550469307,-1.6667726347912573,75.95560841462684,77.7091527025991,-0.9346309155796284,-2.5601158066651593,-5.128326568340764,-4.428246843770275,41.14592875891522,0.25,2.22827549620882,2.1050005912780776,-1.1830802604028747,5.393081442959028,0.46096016543760143,3.7490410171185538,-1.4786298020293103,73.770522558692,3.228268399433148,1.6440404258404753,11,-0.5800008773803711,-2.890000820159912,-6.075000762939453,-4.830000400543213,2.3799991607666016,4,0.05561164994618828,2.9047774750227067,19.780000686645508,1.4827565795315156,20.26000022888184,1.058253829516162,19.26000022888184,0.05561164994618828
8482,2020-11-30,18.71999931335449,19.700000762939453,18.700000762939453,19.520000457763672,12001800.0,-0.05358955189555081,-1.3809573547743987,-15.99965668510402,57.42573349253972,74.94950444775742,0.28901560182602637,-1.253273461393242,-4.0377606521744305,-3.3374542733186825,42.83995526264603,1.0799999237060547,2.205022262172065,0.8474992752075146,-2.169204587840568,3.864203138255597,-0.6608526563165285,2.3558512067315576,-0.12202034190340783,18.660256515557176,-49.084536378012146,1.5083519315240417,11,0.4800004959106481,-1.829999446868893,-4.969999313354489,-3.7699990272521937,3.9500007629394567,0,0.10844021159751582,1.631571550469307,19.780000686645508,2.9047774750227067,19.780000686645508,1.4827565795315156,20.26000022888184,0.10844021159751582
8483,2020-12-01,19.229999542236328,19.520000457763672,19.149999618530273,19.38999938964844,6500100.0,0.027243602969473146,-1.3125074505877024,0.19999952316352748,60.852185640034456,71.84121238235464,-0.16987092054091235,-1.5663505530046464,-4.483560057657716,-3.8197719488993176,43.430930887301656,0.8000011444091832,2.23562632238103,1.1814995288848884,-1.7122055906889422,4.075204648458719,-0.2653530309020269,2.6283520886718037,-0.529998779296875,30.8138948185523,-34.67708132719106,1.4468525597869155,12,-0.029999732971191406,-2.3399996757507324,-5.439999580383301,-4.34499979019165,3.2399997711181605,1,0.10296409721110522,-1.3809573547743987,18.71999931335449,1.631571550469307,19.780000686645508,2.9047774750227067,19.780000686645508,0.10296409721110522
8484,2020-12-02,19.670000076293945,20.01000022888184,18.90999984741211,19.040000915527344,6720200.0,0.022880943553389654,-1.4719073672840974,-3.937498509882372,63.337545091533336,70.05473406070524,-0.6097148694113166,-1.8001500755872542,-4.855179886405104,-4.229409984408447,43.95221809400832,1.1000003814697301,2.1778192452204657,1.432000064849852,-1.358318910407359,4.222319040107063,0.03684057722124834,2.827159552478456,0.75,74.04577929783314,8.921449954077772,1.395159487628605,12,-0.4700002670288086,-2.7800002098083496,-6.062499761581421,-4.894999980926514,2.979999542236328,2,0.059989847513925776,-1.3125074505877024,19.229999542236328,-1.3809573547743987,18.71999931335449,1.631571550469307,19.780000686645508,0.059989847513925776
8485,2020-12-03,20.420000076293945,20.6200008392334,19.690000534057614,19.8700008392334,6883700.0,0.038129130507929654,-1.0439570574007153,0.873015824959658,68.98202684586136,69.37028869460912,-1.1971566028598382,-2.292812098158425,-5.498627265888771,-4.952361600727206,45.25041459145611,0.9500007629394531,2.032173226224483,1.9440000534057624,-0.7300502650118759,4.618050371823399,0.6069748941969451,3.28102521261458,-1.510000228881836,89.5832940108262,22.992537702957463,1.3370251592088185,12,-1.119999885559082,-3.429999828338623,-6.8399999141693115,-5.679999828338623,2.6200008392333984,3,0.02938297645582688,-1.4719073672840974,19.670000076293945,-1.3125074505877024,19.229999542236328,-1.3809573547743987,18.71999931335449,0.02938297645582688
8486,2020-12-04,21.790000915527344,21.790000915527344,20.739999771118164,20.81999969482422,11665500.0,0.06709112801737271,1.1649480887210948,1.7636410295535412,71.53845202590718,69.5233081364275,-2.2591839257575828,-3.3576850930301205,-6.737189106284273,-6.287711653039963,46.819664181693355,1.3700008392333984,1.8246387311736072,3.0110008239746087,0.2744647232482649,5.7475369247009525,1.642732773611435,4.379268874337782,-2.8800010681152344,100.0,31.533068397182802,1.3682680503631723,12,-1.7300004959106445,-4.215000629425049,-8.14750075340271,-7.160001277923586,1.2099990844726562,4,-0.02432311447347535,-1.0439570574007153,20.420000076293945,-1.4719073672840974,19.670000076293945,-1.3125074505877024,19.229999542236328,-0.02432311447347535
8487,2020-12-07,22.020000457763672,22.06999969482422,21.36000061035156,21.559999465942386,7006700.0,0.010555279145143759,1.535713434218561,0.4742272298253857,69.2033182862264,69.00478262192736,-2.1142336451916677,-3.246120978102155,-6.8242418560021445,-6.478018088764497,48.86070096922073,0.7099990844726598,1.7592114821255969,2.9185003280639634,0.25501365274027776,5.581987003387649,1.5867569904021188,4.250243665725808,-2.994800567626953,98.41774558623811,30.837513475886908,1.331743337661843,12,-1.635000228881836,-3.895000457763672,-8.377500295639038,-7.450000286102295,1.6899986267089844,0,0.006357828643871688,1.1649480887210948,21.790000915527344,-1.0439570574007153,20.420000076293945,-1.4719073672840974,19.670000076293945,0.006357828643871688
8488,2020-12-08,22.420000076293945,22.479999542236328,21.51000022888184,21.559999465942386,6728100.0,0.01816528656743266,-1.0208338300391877,1.8695625132166602,68.94483419796708,67.85842202531552,-2.2561014131378734,-3.448840396663698,-7.084660296391437,-6.833679594238511,49.14689393149864,0.9699993133544886,1.7792926350895755,3.0809999465942397,0.12403170820965315,6.037968184978826,1.6025158274019482,4.559484065786531,-3.212112197875978,98.31934254702122,32.70783174533946,1.478484119192293,12,-1.8299999237060547,-3.7800002098083496,-8.672500133514404,-8.054999828338623,0.4500007629394531,1,0.011150758213615664,1.535713434218561,22.020000457763672,1.1649480887210948,21.790000915527344,-1.0439570574007153,20.420000076293945,0.011150758213615664
8489,2020-12-09,22.729999542236328,23.290000915527344,22.399999618530273,22.649999618530273,7427000.0,0.013826916364294117,-2.068970393341379,0.0930231010805348,76.03511913266165,68.03053590303978,-2.4349460552980204,-3.5361055344915044,-7.237637603698676,-7.093575409089807,49.55906542294265,0.8900012969970703,1.8988611731853844,3.1344994544982896,-0.06718769433856409,6.336186603335143,1.5336558800798628,4.735343028916716,-3.2603427307128925,84.44440794580164,18.16638676861197,1.600843574418427,12,-1.7349987030029297,-3.464999198913574,-8.41249942779541,-8.544999599456787,0.1400012969970703,2,-0.011438637664673679,-1.0208338300391877,22.420000076293945,1.535713434218561,22.020000457763672,1.1649480887210948,21.790000915527344,-0.011438637664673679
8490,2020-12-10,23.1200008392334,23.489999771118164,22.25,22.32999992370605,5463800.0,0.017157998453646295,-1.6105237374366057,9.875020861645611,79.72805324164224,68.44969643937483,-2.5717959743937513,-3.6767151992412543,-7.468005498613499,-7.450815150135302,50.01916126075656,1.239999771118164,1.9138432132530454,3.24650068283081,-0.16938988757806328,6.662391253239683,1.538555397626375,4.954445968035245,-3.2683096173095727,86.54549338600852,16.975972675531196,1.7079452852044363,12,-2.02500057220459,-3.7550010681152344,-8.662500858306885,-8.935000896453857,-0.23000144958495738,3,-0.020328771783846955,-2.068970393341379,22.729999542236328,-1.0208338300391877,22.420000076293945,1.535713434218561,22.020000457763672,-0.020328771783846955
8491,2020-12-11,22.670000076293945,23.04999923706055,22.420000076293945,22.85000038146973,6101800.0,-0.01946370011266718,1.1724183290253272,-0.22784822351203182,76.42179320961633,70.56036974127223,-1.8648459429059123,-2.9511489728444573,-6.843222997257424,-6.972732028158605,50.88073033207524,0.7000007629394531,1.7755867076303886,2.5254999160766616,-0.8739831262865216,5.924982958439845,0.8257583948950682,4.225241437258255,-2.3817118284667984,61.50234657702429,-14.206286430923562,1.6997415211815923,12,-1.4700002670288086,-3.2450003623962402,-8.212500095367432,-8.485000133514404,-0.12000083923339488,4,0.016321166210330418,-1.6105237374366057,23.1200008392334,-2.068970393341379,22.729999542236328,-1.0208338300391877,22.420000076293945,0.016321166210330418
8492,2020-12-14,21.68000030517578,23.0,21.540000915527344,22.95000076293945,8371500.0,-0.043670038279065015,1.1313871865054284,7.055546136565772,64.43913613980538,70.95891979680233,-0.4590929921262621,-1.7508451660518105,-5.682795559739407,-5.96379406807246,51.05744427488943,1.4599990844726562,1.6867488225675054,1.3450001716613755,-1.9429975321165607,4.632997875439312,-0.2989986802275908,2.988999023550342,-1.0075066745537136,8.58586442408638,-62.59982594638184,1.6439988518889679,12,-0.48000049591064453,-2.255000591278076,-7.222500324249268,-7.49500036239624,0.48999977111816406,0,0.06088559392266646,1.1724183290253272,22.670000076293945,-1.6105237374366057,23.1200008392334,-2.068970393341379,22.729999542236328,0.06088559392266646
8493,2020-12-15,22.01000022888184,22.190000534057614,21.479999542236328,21.770000457763672,6023300.0,0.015221398480666837,1.3666684680503574,-0.18897612961556007,61.34889326817507,70.73795848309585,-0.39479645104073313,-1.9259884111072871,-5.845013108879797,-6.267635122399746,50.581764410652966,0.7100009918212855,1.6019891770257502,1.5140001296997099,-1.7708004404617697,4.798800699861189,-0.1284001553810299,3.1564004147804496,-0.9994058614002412,26.36819036286135,-40.26708139423514,1.642400285080739,12,-0.42000007629394887,-1.8050003051757848,-7.552500247955326,-7.860000133514408,-0.9600009918212926,1,0.07723756646581292,1.1313871865054284,21.68000030517578,1.1724183290253272,22.670000076293945,-1.6105237374366057,23.1200008392334,0.07723756646581292
8494,2020-12-16,21.5,21.850000381469727,21.190000534057614,21.850000381469727,5950600.0,-0.023171295937226333,2.7714235889722874,-1.4583363135683927,61.11110152782495,69.86341122553625,0.449341164401563,-1.3065564386495296,-5.163249865477667,-5.733537380014425,49.790409212236945,0.8199996948242259,1.7960861961391963,0.8919999122619622,-2.36801414663449,4.152013971158414,-0.7380071171862639,2.5220069417101882,1.989999771118164,13.47824212057446,-50.095890209637375,1.6300070294482254,12,0.6149997711181641,-1.2799997329711914,-5.789999723434452,-6.214999675750734,-0.889999389648441,2,0.06372096926666959,1.3666684680503574,22.01000022888184,1.1313871865054284,21.68000030517578,1.1724183290253272,22.670000076293945,0.06372096926666959
8495,2020-12-17,21.5,21.86000061035156,21.13999938964844,21.670000076293945,4765600.0,0.0,1.6181808093383674,0.4857139743107667,61.11110152782495,68.70481672574934,0.6913531313480981,-1.1347606655792646,-4.994715434343629,-5.701850334773038,48.93152555945928,0.7200012207031179,1.939597578438125,0.745999908447267,-2.390813578981472,3.8828133958760063,-0.8224068352671026,2.3144066521616367,1.9439997863769527,18.848201000608967,-41.641853719140975,1.5684067437143694,12,0.8149995803833008,-1.2799997329711914,-5.789999723434452,-6.214999675750734,-1.0900001525878906,3,0.06372096926666959,2.7714235889722874,21.5,1.3666684680503574,22.01000022888184,1.1313871865054284,21.68000030517578,0.06372096926666959
8496,2020-12-18,21.170000076293945,21.68000030517578,20.93000030517578,21.40999984741211,12639200.0,-0.015348833660746686,-1.0833353201567206,1.411762725936564,67.47503577978156,68.51278533614435,1.0327632090471326,-0.61082815943643,-4.509758435301414,-5.34080258574553,48.85981125093757,0.75,2.0316958259472955,0.2729999542236321,-2.648031994487418,3.1940319029346824,-1.1875160201318913,1.7335159285791555,2.181839694213867,11.594193550764967,-51.94863820739492,1.4605159743555247,12,1.0399999618530273,-0.9499998092651367,-5.254999637603763,-5.8849997520446795,-0.5699996948242188,4,0.08124701498138132,1.6181808093383674,21.5,2.7714235889722874,21.5,1.3666684680503574,22.01000022888184,0.08124701498138132
8497,2020-12-21,21.25,21.420000076293945,20.290000915527344,20.299999237060547,5381800.0,0.0037789288340928096,-1.3299014075090747,-3.9583402872151887,65.3495432799894,68.11330856748016,0.9298343134791907,-0.4757957190741422,-4.424873962717712,-5.381310045516665,48.52816951701615,1.1299991607666016,2.0167151168219988,0.20099983215332173,-2.433651263295168,2.8356509276018116,-1.1163257155709232,1.5183253798775667,1.9565294025878899,50.52627774816377,-16.447825265112364,1.3173255477242447,12,0.6400003433227539,-0.8150005340576172,-5.144999742507935,-5.964999675750734,-1.1599998474121094,0,0.0611764346852024,-1.0833353201567206,21.170000076293945,1.6181808093383674,21.5,2.7714235889722874,21.5,0.0611764346852024
8498,2020-12-22,21.190000534057614,21.6200008392334,21.11000061035156,21.21999931335449,5431400.0,-0.002823504279641731,-4.368462264340391,-0.031577637057947215,62.25806669935816,66.58252496377978,0.8906737916367895,-0.27804748994709527,-4.195031095815857,-5.284320815672096,47.59543421142837,0.5100002288818395,1.8522340806887776,0.044500350952144885,-2.452010925875623,2.5410116277799126,-1.203755287461739,1.2927559893660288,1.783206589565431,57.32482760966639,-8.3931059773982,1.248255638413884,12,0.6999998092651403,-0.45500087738036754,-4.975000381469723,-5.905000209808348,-0.8800010681152273,1,0.046248207528887475,-1.3299014075090747,21.25,-1.0833353201567206,21.170000076293945,1.6181808093383674,21.5,0.046248207528887475
8499,2020-12-23,21.1299991607666,21.59000015258789,21.040000915527344,21.3799991607666,3898600.0,-0.0028315890409995603,-1.5581568651804012,8.333672431332655,56.44282041021479,63.99527687139895,0.7820926320456216,-0.15760666814767177,-3.9536774863100916,-5.18953846245164,46.108987519170505,0.5499992370605469,1.7045681804767554,-0.05900096893310547,-2.520621566639484,2.402619628773273,-1.2898112677862947,1.1718093299200838,1.628551466208787,53.503083345077215,-8.816163616418407,1.2308102988531886,12,0.5400009155273438,-0.39499950408935547,-4.589999198913574,-5.519999027252197,-0.7399997711181605,2,-0.0037860826731406227,-4.368462264340391,21.190000534057614,-1.3299014075090747,21.25,-1.0833353201567206,21.170000076293945,-0.0037860826731406227
8500,2020-12-24,21.01000022888184,21.239999771118164,20.850000381469727,21.200000762939453,1213400.0,-0.005679078876045129,1.8888998777877464,0.7600021362304545,40.84506285519335,60.042306832018625,0.6384522962071735,0.062468264897116654,-3.6593306219194055,-5.044044845179206,44.77253040333557,0.3899993896484375,1.518135092361959,-0.24049987792968253,-2.613776645952239,2.132776890092874,-1.4271382619409607,0.9461385060815957,1.5510664211777048,51.798534496953984,-5.5166443347955365,1.1866383840112777,12,0.6350002288818324,-0.2750005722045934,-4.28500056266785,-5.245000362396244,0.38999938964843395,3,-0.019038534705983157,-1.5581568651804012,21.1299991607666,-4.368462264340391,21.190000534057614,-1.3299014075090747,21.25,-0.019038534705983157
8501,2020-12-28,20.8799991607666,21.190000534057614,20.75,21.190000534057614,3207900.0,-0.006187580518753566,1.8387005475912561,1.6315815891181165,36.298067113884734,56.9155213846941,0.5451699915911234,0.2941869506616044,-3.3625689508628724,-4.898147484362958,43.314760597899685,0.44000053405761363,1.2277837135486003,-0.42550086975097656,-2.7043974175023386,1.8533956780003855,-1.5649491436266594,0.7139474041247063,1.4993822305303652,44.36077286344673,-7.434848074430391,1.1394482738756817,12,0.3600015640258789,-0.14499950408935547,-4.1374993324279785,-5.114999294281006,1.4800014495849574,0,-0.02250954656347004,1.8888998777877464,21.01000022888184,-1.5581568651804012,21.1299991607666,-4.368462264340391,21.190000534057614,-0.02250954656347004
8502,2020-12-29,20.75,21.21999931335449,20.61000061035156,21.100000381469727,3775200.0,-0.006226013696919552,1.0677983635546868,1.1290284870485578,28.53471054645769,53.26950108228106,0.5915871106203276,0.6156300935986962,-3.0538878080530623,-4.753006262511995,43.04556871389702,0.6099987030029297,0.8403994701395163,-0.6570000648498535,-2.6083141264904306,1.2943139967907236,-1.6326570956701403,0.31865696597043325,1.462230953235398,13.861322566573364,-30.725434456625493,0.975657030820288,12,0.3250007629394531,-0.015000343322753906,-3.6125001907348633,-4.985000133514404,1.3299999237060511,1,-0.007228897278567348,1.8387005475912561,20.8799991607666,1.8888998777877464,21.01000022888184,-1.5581568651804012,21.1299991607666,-0.007228897278567348
8503,2020-12-30,21.209999084472656,21.32999992370605,20.729999542236328,20.739999771118164,3582200.0,0.022168630576995474,-1.448982292789815,-1.3428537174184336,31.188117409556796,49.944725069140155,0.006899464893116658,0.32841109656960654,-3.3252084857659163,-5.191841246543511,42.80082485700301,0.600000381469723,0.49414627926625343,-0.29600095748901367,-1.9623669623624131,1.3703650473843858,-1.1291839599257152,0.5371820449476878,0.8484534657460969,61.22436269224346,20.78377967382429,0.8331830024367,12,-0.13499832153320312,-0.2999992370605469,-4.002499103546143,-5.4449992179870605,1.3400001525878942,2,-0.05280523244834512,1.0677983635546868,20.75,1.8387005475912561,20.8799991607666,1.8888998777877464,21.01000022888184,-0.05280523244834512
8504,2020-12-31,20.850000381469727,21.170000076293945,20.76000022888184,21.170000076293945,2799300.0,-0.016973065466394877,1.5625014901175183,-0.6808514092080433,21.69574304340675,45.56524079309369,0.2961418895077479,0.8235700055568849,-2.7935881860947163,-4.823574297013284,42.23486129373176,0.44999885559081676,0.322960357924174,-0.7149996757507324,-2.1789168462622115,0.7489174947607466,-1.446958261006472,0.016958909505007114,1.0669760379737134,33.333333333333826,-1.222607741073574,0.7319585852557395,12,0.13500022888183594,0.24499988555908203,-3.642500400543213,-5.085000514984131,1.4200000762939453,3,-0.025899324011872005,-1.448982292789815,21.209999084472656,1.0677983635546868,20.75,1.8387005475912561,20.8799991607666,-0.025899324011872005
8505,2021-01-04,21.020000457763672,21.489999771118164,20.81999969482422,21.21999931335449,4973500.0,0.008153480728232188,-1.233332167732132,0.624997019764908,27.882028622520167,41.1660177756202,0.05687448399480388,0.7386986715213162,-2.799670327168016,-4.982956273078216,41.403602806325516,0.6700000762939453,0.16120344254215624,-0.5749996185302741,-1.9627280633948878,0.8127288263343395,-1.268863840962581,0.11886460390203268,0.7668179213664814,46.59093618395549,14.805577713621961,0.6938642224323068,1,-0.06499958038330078,0.07499980926513672,-3.252500295639038,-4.74500036239624,1.9899997711181676,0,-0.029971505917952612,1.5625014901175183,20.850000381469727,-1.448982292789815,21.209999084472656,1.0677983635546868,20.75,-0.029971505917952612
8506,2021-01-05,21.26000022888184,22.049999237060547,21.239999771118164,21.36000061035156,7773900.0,0.011417686293604401,-10.571313742319587,0.5000047683988403,42.95301326120401,38.6775144401996,-0.1888788215035042,0.4816512197730525,-2.8831236413440067,-5.216423068099655,40.139996868569085,1.029998779296875,0.03553979070572666,-0.30849981307983043,-1.7007836739080062,1.0837840477483454,-1.00464174349392,0.38764211733425924,-0.9699993133544957,45.13890544575083,9.988570224879034,0.696141930414088,1,0.0699996948242152,-0.1649999618530309,-3.3850004673004186,-4.985000133514408,1.2700004577636719,1,0.006585107626586151,-1.233332167732132,21.020000457763672,1.5625014901175183,20.850000381469727,-1.448982292789815,21.209999084472656,0.006585107626586151
8507,2021-01-06,22.15999984741211,22.459999084472656,21.479999542236328,21.729999542236328,8205500.0,0.04233300135658591,-1.107525205706457,-4.299986648610807,52.112672272663964,37.550248392789136,-1.05741902028619,-0.4293344215157049,-3.6074106308659424,-6.0980434040537155,38.81017600179029,1.1999988555908168,-0.07429795051547217,0.5844998359680176,-0.8187068345778385,1.9877065065138737,-0.11710349930491049,1.2861031712409456,-1.8347989654541017,82.65899904963298,44.48113707140565,0.7016033352729278,1,-0.625,-1.0649995803833008,-4.115000009536743,-5.884999752044678,0.5400009155273402,2,0.009025305248944182,-10.571313742319587,21.26000022888184,-1.233332167732132,21.020000457763672,1.5625014901175183,20.850000381469727,0.009025305248944182
8508,2021-01-07,22.670000076293945,22.729999542236328,22.209999084472656,22.209999084472656,5536700.0,0.0230144509202872,-1.2608666807644304,1.0697689891946558,66.47888670931609,38.665366870467054,-1.492338923201899,-0.9693437206592783,-3.919576369455779,-6.588268499451694,37.31161136226079,0.5699996948242188,-0.19521683504084208,1.0820000648498542,-0.3568827322996526,2.520882861999361,0.3625586662751026,1.8014414634246059,-2.2594072662353533,96.95434076876826,53.35321037269337,0.7194413985747532,1,-1.0,-1.4700002670288086,-4.625000238418579,-6.394999980926514,0.5599994659423828,3,-0.0260255911161138,-1.107525205706457,22.15999984741211,-10.571313742319587,21.26000022888184,-1.233332167732132,21.020000457763672,-0.0260255911161138
8509,2021-01-08,22.46999931335449,22.90999984741211,22.26000022888184,22.790000915527344,5298400.0,-0.008822265649156225,1.3214294229242962,-0.6956541569744618,62.93333075629204,41.119618859478024,-1.2094571350064633,-0.8325031172483648,-3.5286904773907857,-6.3605132418899935,35.46638252457716,0.6499996185302699,-0.30177245097325667,0.8949993133544893,-0.5046023162808915,2.29460094298987,0.1951984985368007,1.594800128172178,-1.9202420993652325,78.9473444050805,30.88436092114263,0.6998008148176904,1,-0.7099990844726527,-1.269999504089352,-4.424999475479122,-6.194999217987057,1.0799999237060618,4,0.0035602993391510296,-1.2608666807644304,22.670000076293945,-1.107525205706457,22.15999984741211,-10.571313742319587,21.26000022888184,0.0035602993391510296
8510,2021-01-11,22.649999618530273,22.71999931335449,21.559999465942386,21.799999237060547,4140000.0,0.008010694734147394,1.3434345769634641,-2.6562378928671184,70.55555791030791,44.926006725747264,-1.2654327422733864,-1.1062375007729557,-3.4966265647895938,-6.508077473270738,33.03959918443025,1.1599998474121023,-0.36871019728803844,1.0984996795654283,-0.20431136681452955,2.401310725945386,0.44709415637544936,1.7499052027554072,-1.9114229938671876,84.43112473031576,30.443314798792102,0.6514055231899791,1,-0.8899993896484375,-1.0599994659423828,-4.604999780654907,-6.374999523162842,0.4300003051757777,0,-0.016777005172914805,1.3214294229242962,22.46999931335449,-1.2608666807644304,22.670000076293945,-1.107525205706457,22.15999984741211,-0.016777005172914805
8511,2021-01-12,23.040000915527344,23.5,22.670000076293945,22.82999992370605,5394600.0,0.01721860059891589,-2.132071126018001,0.24705987950050345,72.89003817624288,49.854376462390064,-1.4715671482622348,-1.5463817945928398,-3.686614157243376,-6.860969844595356,30.71610523567656,0.8500003814697266,-0.3682026854047429,1.4700009346008294,0.09197782531661147,2.8480240438850473,0.7809893799587186,2.15901248924294,-2.127710433044335,77.22777325595669,21.860171438300746,0.6890115546421098,1,-0.9250011444091797,-1.1450004577636719,-4.895000696182251,-6.6650004386901855,0.3599987030029297,1,-0.001302113083914258,1.3434345769634641,22.649999618530273,1.3214294229242962,22.46999931335449,-1.2608666807644304,22.670000076293945,-0.001302113083914258
8512,2021-01-13,23.0,23.229999542236328,22.63999938964844,23.0,4843400.0,-0.0017361507785524921,1.5652231602341742,0.0,73.26476686961047,54.529559735729364,-1.205623760905155,-1.4782078440370015,-3.4564804313232074,-6.774135574300836,29.547080584980556,0.5900001525878871,-0.25898598220027935,1.3640000343322747,-0.15539607490772056,2.88339614357227,0.6043019797122788,2.1236980889522705,-1.8289385657652915,74.22681121874623,18.317503708941537,0.7596980546199974,1,-0.869999885559082,-1.1049995422363281,-4.182499647140503,-6.039999485015869,1.1299991607666016,2,-0.020434752754542984,-2.132071126018001,23.040000915527344,1.3434345769634641,22.649999618530273,1.3214294229242962,22.46999931335449,-0.020434752754542984
8513,2021-01-14,23.709999084472656,24.040000915527344,23.040000915527344,23.09000015258789,7846000.0,0.030869525411854726,-1.777787785507277,100.0,78.41410228348327,60.83159965129342,-1.702768611179426,-2.165335003081502,-3.9944799596437015,-7.4282264351207274,28.613880890040356,1.0400009155273438,-0.08637155407549457,1.9889991760253913,0.21297298536125453,3.765025366689528,1.1009860806933247,2.877012271357458,-2.30604379366142,86.69348233203996,29.2207144000798,0.8880130953320681,1,-1.279998779296875,-1.5449981689453125,-4.454998970031738,-6.609999179840088,0.20000076293945312,3,-0.04259799074368753,1.5652231602341742,23.0,-2.132071126018001,23.040000915527344,1.3434345769634641,22.649999618530273,-0.04259799074368753
8514,2021-01-15,22.8700008392334,23.3799991607666,22.3700008392334,23.15999984741211,6391600.0,-0.03542801677244101,1.7671276542932466,-0.4677411415808871,67.68061980872834,65.25366533864988,-0.6102772864730142,-1.2832290302447618,-2.9941772020479256,-6.543981812738817,27.687953558017252,1.3399982452392578,0.12650449912085904,1.0805008888244636,-0.7639956168053139,2.924997394454241,0.15825263600957484,2.0027491416393524,-1.1497200734562298,52.82260514445459,-5.146172117588073,0.9222482528148891,1,-0.23000049591064453,-0.7049999237060547,-3.2550008296966553,-5.565001010894775,2.279998779296875,4,0.015741088316243212,-1.777787785507277,23.709999084472656,1.5652231602341742,23.0,-2.132071126018001,23.040000915527344,0.015741088316243212
8515,2021-01-19,22.8700008392334,23.1200008392334,22.60000038146973,23.01000022888184,12059900.0,0.0,1.888886534141463,0.4827581670974781,69.3957382447029,68.19174589237198,-0.3578938672083467,-1.2388457487252005,-2.823475206659243,-6.495134775314057,26.782937400775296,0.5200004577636683,0.31261322766435384,1.0120008468627937,-0.8881443991683895,2.912146092893977,0.06192822384720387,1.9620734698783835,-0.8713536554862102,29.940118392664814,-28.52103892432993,0.9500726230155915,1,-0.1100006103515625,-0.7049999237060547,-2.7400002479553223,-5.160000324249268,1.8599987030029297,1,0.02973320388605405,1.7671276542932466,22.8700008392334,-1.777787785507277,23.709999084472656,1.5652231602341742,23.0,0.02973320388605405
8516,2021-01-20,22.88999938964844,23.13999938964844,22.540000915527344,23.059999465942386,7008500.0,0.0008744446734227918,2.6363552293153987,1.2142915531334841,71.31474921008356,70.32530999652971,-0.13674148617770143,-1.1840881250849158,-2.6712765160629353,-6.456093812840773,26.101112308715084,0.5999984741210973,0.5913948886182396,0.9459994316101117,-0.9785719235716357,2.870570786791859,-0.016286245980762004,1.9082851092009854,-0.6463897580876328,31.13763632688092,-31.603345851970577,0.9622856775908745,1,-0.08999919891357777,-0.7249984741210973,-2.6599993705749547,-5.0799994468689,1.590000152587887,2,0.008300591486408493,1.888886534141463,22.8700008392334,1.7671276542932466,22.8700008392334,-1.777787785507277,23.709999084472656,0.008300591486408493
8517,2021-01-21,22.54999923706055,23.8799991607666,22.18000030517578,22.43000030517578,10725400.0,-0.014853654943374539,-4.483876723538568,-0.7058757531219004,63.673477331734794,70.01359784346513,0.29546965441204875,-0.7817841431554982,-2.1543215574016408,-6.053322352923871,26.46990615343331,1.6999988555908203,0.8320098535797626,0.5409993171691916,-1.372662373452897,2.4546610077912803,-0.41583152814185453,1.4978301624802377,1.4900016784667933,19.892409165115,-41.262460024988684,0.9568308453110449,1,0.25000095367431285,-0.3849983215332067,-2.2374994754791295,-4.739999294281009,2.4300003051757777,3,0.037694031495697944,2.6363552293153987,22.88999938964844,1.888886534141463,22.8700008392334,1.7671276542932466,22.8700008392334,0.037694031495697944
8518,2021-01-22,22.170000076293945,22.3799991607666,21.68000030517578,22.18000030517578,7016000.0,-0.01685140459526413,2.414645719841643,-0.08333598245223392,63.41463603742743,70.06707620803573,0.6672539918930518,-0.3421433135884513,-1.6658344358463921,-5.613242005465672,26.44513099020066,0.8699989318847692,0.986678906404201,0.11200017929077077,-1.7631627562521217,1.9871631148336633,-0.8255812884806737,1.0495816470622152,1.832800827026368,22.272728454968778,-40.64982072652324,0.937581467771446,1,0.630000114440918,-0.0049991607666015625,-1.8575003147125244,-4.360000133514404,2.200000762939453,4,0.08840771663183045,-4.483876723538568,22.54999923706055,2.6363552293153987,22.88999938964844,1.888886534141463,22.8700008392334,0.08840771663183045
8519,2021-01-25,21.049999237060547,21.90999984741211,20.709999084472656,21.90999984741211,8287300.0,-0.05051875667023564,1.7906974681073793,85.99809269502194,50.25552627560056,67.8115171375127,1.7485207191956817,0.8132527219580332,-0.44586671205382444,-4.430759849064007,26.084990569946115,1.460000991821289,1.0196947212597038,-1.0040006637573242,-2.887819915901627,0.8798185883869785,-1.9459102898294773,-0.0620910376851711,2.859889642333986,10.72555660583408,-52.021290175524406,0.9419096260721516,1,1.3250007629394531,1.1150016784667969,-0.15249919891357422,-3.239999294281006,3.4099998474121094,0,0.1358670172926304,2.414645719841643,22.170000076293945,-4.483876723538568,22.54999923706055,2.6363552293153987,22.88999938964844,0.1358670172926304
8520,2021-01-26,20.61000061035156,21.709999084472656,20.540000915527344,21.3799991607666,7515700.0,-0.020902548344720495,-1.5714303679933599,0.8953465162080203,44.6458002021727,64.67326847372712,2.088323494325664,1.2877726541680907,0.09233662369267037,-3.9238172996657674,25.901225034275644,1.1699981689453125,0.9374492268151684,-1.4239993095397985,-3.3621959635774843,0.5141973444978873,-2.393097636558643,-0.4549009825209538,3.1078948813476615,2.0958003473202673,-60.280893533492346,0.9690983270188432,1,1.6800003051757848,1.5550003051757848,0.5574994087219274,-2.5650005340576136,3.4200000762939524,1,0.2202813621411761,1.7906974681073793,21.049999237060547,2.414645719841643,22.170000076293945,-4.483876723538568,22.54999923706055,0.2202813621411761
8521,2021-01-27,20.40999984741211,21.149999618530273,19.65999984741211,20.36000061035156,7279200.0,-0.009704063901822324,-1.0551710167346735,-0.06493419634829178,33.70576957092821,60.277824329429095,2.0964945835402915,1.529157564329008,0.4002365760166029,-3.661028417688666,25.746826484811898,1.489999771118164,0.8702571513209492,-1.6005001068115234,-3.607775993065964,0.406775779442917,-2.6041380499387436,-0.5968621636843032,3.0536640781933606,17.772514740146306,-40.30203257824384,1.0036379431272207,1,1.4400005340576172,1.4400005340576172,0.8575000762939453,-2.364999771118164,3.9400005340576207,2,0.21166093714459167,-1.5714303679933599,20.61000061035156,1.7906974681073793,21.049999237060547,2.414645719841643,22.170000076293945,0.21166093714459167
8522,2021-01-28,20.600000381469727,20.790000915527344,20.09000015258789,20.690000534057614,5261100.0,0.009309188411469105,3.8275762279340193,-1.8000305180435945,29.504950420258893,54.843474122404146,1.7100861324037737,1.3990745270073361,0.3025801635591776,-3.7935241054517945,25.78436347773464,0.7000007629394531,0.754069209979729,-1.4029995918273919,-3.4311186173323094,0.6251194336775256,-2.4170591045798524,-0.38894007907493133,2.483297136316409,34.55885188803019,-17.829412764713155,1.0140595127524592,1,1.169999122619629,1.25,0.6149997711181641,-2.5550003051757812,3.7299995422363246,3,0.18834947033577576,-1.0551710167346735,20.40999984741211,-1.5714303679933599,20.61000061035156,1.7906974681073793,21.049999237060547,0.18834947033577576
8523,2021-01-29,20.09000015258789,20.809999465942386,19.93000030517578,20.3799991607666,7079100.0,-0.024757292205712544,-1.8852492847427536,3.222205738990506,27.798509919104987,50.41212857911266,1.8467991347888848,1.9192668548479581,0.8712433126977146,-3.228081505885708,25.769807733212506,0.8799991607666051,0.5632541856292512,-1.8569998741149902,-4.033719532425458,0.31971978419547753,-2.945359703270224,-0.7686400449597564,2.650967598160843,19.111124674479164,-28.681730020805098,1.0883598291552339,1,1.6799993515014648,1.760000228881836,1.0724997520446777,-1.9750003814697266,3.860000610351559,4,0.2434046467151736,3.8275762279340193,20.600000381469727,-1.0551710167346735,20.40999984741211,-1.5714303679933599,20.61000061035156,0.2434046467151736
8524,2021-02-01,20.309999465942386,20.5,19.950000762939453,20.3700008392334,3956500.0,0.010950687490470568,2.4374985098824595,0.20690199483039756,28.333322736947622,45.849637967139856,1.369491699114171,1.746269913385813,0.6985210323976965,-3.3821740416828554,25.754465378169545,0.5499992370605469,0.36147553099059593,-1.6100005149841259,-3.856297950485132,0.6362969205168802,-2.733149232734629,-0.4868517972336228,2.1228714944726867,31.707310265261295,-10.978018627434704,1.1231487177505035,2,1.460000038146969,1.5400009155273402,1.0025005340576136,-2.1949996948242223,4.069999694824215,0,0.19990159921467177,-1.8852492847427536,20.09000015258789,3.8275762279340193,20.600000381469727,-1.0551710167346735,20.40999984741211,0.19990159921467177
8525,2021-02-02,20.38999938964844,20.979999542236328,20.309999465942386,20.809999465942386,4098500.0,0.00393894267896,-1.3103453945745667,6.999841057918909,23.968532097440573,40.5889471768462,1.006558758579299,1.7040177732786255,0.6896242940414403,-3.3972086247163666,25.259059339931284,0.6700000762939418,0.03704766018313066,-1.4985005378723102,-3.8145250537790076,0.8175239780343873,-2.656512795825659,-0.34048827991896147,1.7655844594663357,48.993265394162215,10.236254185827427,1.158012257953348,2,1.3800001144409144,1.4600009918212855,0.8125004768371547,-2.274999618530277,3.7700004577636683,1,0.19960764181731494,2.4374985098824595,20.309999465942386,-1.8852492847427536,20.09000015258789,3.8275762279340193,20.600000381469727,0.19960764181731494
8526,2021-02-03,21.399999618530273,21.459999084472656,20.40999984741211,20.40999984741211,4688300.0,0.0495340980438963,-1.121211070331089,-2.3571418840059764,36.798667247055036,37.602857167437335,-0.26487983103014656,0.743145159423154,-0.22736621148082392,-4.331719082716507,24.379748115240645,1.0699996948242152,-0.17903739464962598,-0.4955002784728997,-2.804361747320968,1.8133611903751685,-1.6499310128969356,0.6589304559511362,0.506025830414238,96.07846314949636,59.2549124590997,1.1544307344240348,2,-0.38000011444091797,0.4500007629394531,-0.20999956130981445,-3.2849998474121094,2.970001220703125,2,0.12289724836433735,-1.3103453945745667,20.38999938964844,2.4374985098824595,20.309999465942386,-1.8852492847427536,20.09000015258789,0.12289724836433735
8527,2021-02-04,22.36000061035156,22.3799991607666,21.190000534057614,21.5,7338200.0,0.04485986023055899,1.644448117865976,0.8686876860387792,39.30270208835106,34.92375339531773,-1.4021136458606875,-0.2119719345445894,-1.0780607211239293,-5.211158928337365,23.400661428339816,1.189998626708988,-0.39712012771227023,0.45450067520141246,-1.8609075195600049,2.76990886996283,-0.7032034221792962,1.6122047725821211,-2.7000007629394496,99.18373225483732,65.8317720597081,1.157704097380708,2,-1.3400011062622035,-0.5100002288818324,-1.3725004196166957,-4.210000514984127,1.8599987030029297,3,0.08899819842567003,-1.121211070331089,21.399999618530273,-1.3103453945745667,20.38999938964844,2.4374985098824595,20.309999465942386,0.08899819842567003
8528,2021-02-05,22.07999992370605,22.81999969482422,21.8799991607666,22.78000068664551,4783200.0,-0.012522391726406346,1.4102615517039008,-0.8139537978389428,43.13042682150134,34.132075678195605,-1.269749808031012,0.022726267894878305,-0.7236033759147027,-4.862265079161116,22.274369554581412,0.9400005340576172,-0.650592603612342,0.20399999618529918,-2.085283115503138,2.4932831078737365,-0.9406415596589177,1.348641552029516,-2.3656000900268523,74.21602625363347,41.537179188625736,1.1446415558442182,2,-0.8400001525878871,-0.22999954223632457,-1.1749997138977015,-3.9200000762939418,0.9400005340576207,4,0.10190217426515025,1.644448117865976,22.36000061035156,-1.121211070331089,21.399999618530273,-1.3103453945745667,20.38999938964844,0.10190217426515025
8529,2021-02-08,22.54999923706055,22.81999969482422,22.09000015258789,22.170000076293945,4331200.0,0.02128620085953381,-1.7037069741977642,-0.5428553522869081,47.427639569945,34.44116894128141,-1.6814169497465166,-0.4648030456819221,-1.144387383713564,-5.261216160592962,20.941207929942674,0.7399997711181676,-0.8343631840171,0.669999313354495,-1.6239286594258004,2.9639272861347905,-0.4769646730356527,1.8169632997446428,-2.7113754089355524,89.24301063175801,53.89543625621113,1.1469639863901475,2,-1.3099994659423864,-0.6999988555908239,-1.5574989318847692,-4.264999389648441,1.4300003051757777,0,0.062084326973192105,1.4102615517039008,22.07999992370605,1.644448117865976,22.36000061035156,-1.121211070331089,21.399999618530273,0.062084326973192105
8530,2021-02-09,22.270000457763672,22.520000457763672,22.07999992370605,22.350000381469727,4252400.0,-0.012416797728165951,1.095240257764514,-0.21052657996576607,45.21605728639606,35.72008979855562,-1.2752951946510152,-0.2263369359198535,-0.8019380087826242,-4.91586618059479,20.701169246532853,0.4699993133544993,-1.0080448508130004,0.4090004920959487,-1.8642759402054345,2.682276924397332,-0.7276377240547411,1.5456387082466385,-2.312121594970705,77.17845344881896,39.592357976027884,1.1366382161506912,2,-0.8950004577636719,-0.4200000762939453,-1.2300000190734863,-3.9850006103515625,0.7099990844726562,1,0.09474623527757275,-1.7037069741977642,22.54999923706055,1.4102615517039008,22.07999992370605,1.644448117865976,22.36000061035156,0.09474623527757275
8531,2021-02-10,23.01000022888184,23.059999465942386,22.200000762939453,22.40999984741211,6245200.0,0.03322854763840799,1.4571431685472098,-7.500011920940368,53.343030871605755,38.36876540426083,-1.7966349816269016,-1.0210492494249124,-1.4696007262760737,-5.588422306561409,19.93842603823793,0.8599987030029332,-1.003808847301947,1.1505002975463903,-1.1195377553183654,3.420538350411146,0.01548127111401243,2.285519323978768,-2.9376365328076233,97.32624248024823,55.12666577450872,1.1350190264323776,2,-1.5150003433227575,-1.159999847412113,-1.9849996566772496,-4.625000476837162,-0.38999938964844105,2,0.04997825324168437,1.095240257764514,22.270000457763672,-1.7037069741977642,22.54999923706055,1.4102615517039008,22.07999992370605,0.04997825324168437
8532,2021-02-11,22.53000068664551,22.85000038146973,22.020000457763672,22.81999969482422,5500600.0,-0.020860475335147455,3.7428515375937246,-0.4833313730040316,52.57880110287389,41.122131091346255,-1.1332473395154494,-0.6093056826030612,-0.8871780930517836,-5.042766256832966,19.090998028491434,0.9899997711181676,-0.9287834334802625,0.6940007209777868,-1.5356974651322517,2.923698907087825,-0.42084837207723425,1.8088498140328078,-2.278378844379205,55.08486082824182,9.936517932690847,1.11484909305502,2,-1.0250005722045934,-0.6800003051757848,-1.3175005912780797,-4.145000934600834,-0.220001220703125,3,0.08166889021350698,1.4571431685472098,23.01000022888184,1.095240257764514,22.270000457763672,-1.7037069741977642,22.54999923706055,0.08166889021350698
8533,2021-02-12,22.70000076293945,22.84000015258789,22.229999542236328,22.32999992370605,4895800.0,0.007545498052057509,-1.1403470026268065,-1.275869326440562,63.681607461878286,45.04971828300522,-0.9991563208097709,-0.9052653866082032,-0.9671092674975519,-5.132042318289589,17.58013485103008,0.6100006103515625,-0.7533955967419672,0.9145007133483851,-1.1780173545032326,3.007018781200003,-0.13175832057742198,1.9607597472741922,-2.2798762632525786,65.38470708415576,15.226039515173781,1.0462590339258089,2,-1.0150012969970632,-0.850000381469723,-1.3850007057189906,-4.2750010490417445,-1.010000228881836,4,0.06696028631402617,3.7428515375937246,22.53000068664551,1.4571431685472098,23.01000022888184,1.095240257764514,22.270000457763672,0.06696028631402617
8534,2021-02-16,23.229999542236328,23.61000061035156,23.04999923706055,23.190000534057614,7240700.0,0.023347963060960097,-2.4999910593480807,0.10810518230604042,71.40522376756275,50.32046180190768,-1.1973034799152238,-1.4829423448526455,-1.413208189683246,-5.5785333350987045,17.216932115448774,0.9099998474121094,-0.5420481666237116,1.4264995574951165,-0.7110080035165822,3.564007118506815,0.3577457769892689,2.495253338000964,-2.651482544574126,76.10056404732161,19.04177725469765,1.068753780505849,2,-1.2199993133544922,-1.3799991607666016,-1.794999599456787,-4.804999828338623,-1.1599998474121094,1,-0.009039995204943474,-1.1403470026268065,22.70000076293945,3.7428515375937246,22.53000068664551,1.4571431685472098,23.01000022888184,-0.009039995204943474
8535,2021-02-17,23.54999923706055,23.6200008392334,23.18000030517578,23.40999984741211,5462700.0,0.0137752777068465,2.1428318415280447,3.500071527347067,75.16026013309873,54.58286101146809,-1.1420130284974057,-1.8439252240679629,-1.6680382105047293,-5.798425279961375,16.836889231089348,0.4400005340576172,-0.24232510527030016,1.7124993324279814,-0.5161265788140668,3.9411252436700295,0.5981863768069573,2.8268122880490054,-2.728963550383199,95.6249009073019,32.20882134393704,1.114312955621024,2,-1.1449985504150426,-1.6999988555908239,-2.069999217987064,-5.124999523162845,-2.0199985504150426,2,0.018259036904726855,-2.4999910593480807,23.229999542236328,-1.1403470026268065,22.70000076293945,3.7428515375937246,22.53000068664551,0.018259036904726855
8536,2021-02-18,23.07999992370605,23.479999542236328,23.03000068664551,23.459999084472656,5053000.0,-0.01995750864462298,1.1428513040358412,-2.7142915531334717,69.01841118947229,57.88460646714823,-0.4566679152482074,-1.4324016863167124,-1.1811529776901146,-5.226681824233623,16.44198951136158,0.5199985504150391,0.054206410577489095,1.2329999923706012,-1.0160428458876822,3.4820428306288846,0.10847857324145949,2.357521411499743,-1.9790677217730952,66.24995082617956,-0.7826503954640174,1.1245214191291424,2,-0.32999992370605113,-1.2299995422363246,-1.4049997329711879,-4.655000209808346,-0.7399997711181605,3,-0.004332772175055788,2.1428318415280447,23.54999923706055,-2.4999910593480807,23.229999542236328,-1.1403470026268065,22.70000076293945,-0.004332772175055788
8537,2021-02-19,23.399999618530273,23.65999984741211,23.06999969482422,23.06999969482422,4616800.0,0.013864804847574685,-2.575759327225963,-0.8684227697774841,76.1453515052846,61.552931432013025,-0.6857428361159599,-1.7765405766817324,-1.4876148846579014,-5.439009915884419,15.468844678579446,0.5900001525878906,0.39980200496137286,1.5104996681213372,-0.8249432625575963,3.8459425988002707,0.3427782027818722,2.678221133460802,-2.047160552867272,81.81816969263683,8.363451809120704,1.1677214653394663,2,-0.5599994659423828,-1.5499992370605469,-1.3949995040893555,-4.96999979019165,-1.239999771118164,4,-0.033333281709936435,1.1428513040358412,23.07999992370605,2.1428318415280447,23.54999923706055,-2.4999910593480807,23.229999542236328,-0.033333281709936435
8538,2021-02-22,24.1299991607666,24.63999938964844,23.25,23.43000030517578,6767800.0,0.03119656214260136,-1.6226416791874039,2.1212091437158627,77.92398932776511,64.94141473843749,-1.222978551315233,-2.479287404543676,-2.208210016860299,-6.061428672842361,15.442284787589777,1.389999389648441,0.6483281358957456,2.142499256134034,-0.3979926797386213,4.682991192006689,0.8722532881977045,3.4127452240703633,-2.500300801293708,68.32294163153053,-9.982411155794424,1.2702459679363283,2,-0.7999992370605469,-1.9799995422363281,-2.1174988746643066,-5.6999993324279785,-2.3999996185302734,0,-0.07542477240460854,-2.575759327225963,23.399999618530273,1.1428513040358412,23.07999992370605,2.1428318415280447,23.54999923706055,-0.07542477240460854
8539,2021-02-23,23.90999984741211,24.440000534057614,23.270000457763672,24.209999084472656,6420700.0,-0.009117253253460245,2.0789389148220843,-0.4285710393159692,75.21491842663853,68.27462153179778,-0.8825891298514463,-2.1439599740931925,-1.9911625444755998,-5.7286068451020995,16.645690688943684,1.1700000762939418,0.821475568547477,1.7794999122619615,-0.8588843586943185,4.417884183218241,0.4603077767838215,3.0986920477401014,-1.858859343714638,54.6583769990153,-26.224760884131015,1.3191921354781404,2,-0.5799999237060547,-1.760000228881836,-1.6124992370605469,-4.799999237060547,-2.2999992370605504,1,-0.09284815255215384,-1.6226416791874039,24.1299991607666,-2.575759327225963,23.399999618530273,1.1428513040358412,23.07999992370605,-0.09284815255215384
8540,2021-02-24,25.149999618530273,25.31999969482422,23.940000534057614,24.0,7150300.0,0.05186113672235648,-1.1732295053653563,-3.8333418104599266,76.00556491153434,70.79268086956762,-1.867484851960068,-3.1899452722313484,-3.2323389424928735,-6.849982908567725,18.31229109020362,1.4099998474121094,1.0269175312349716,2.7924997329711907,-0.06701699128196026,5.652016457224342,1.3627413708446134,4.222258095097768,-2.7364188707996675,92.57641266713253,13.052943881255771,1.4297583621265757,2,-1.4799995422363281,-2.6599998474121094,-2.7474989891052246,-5.72999906539917,-3.4200000762939453,2,-0.12246520757148405,2.0789389148220843,23.90999984741211,-1.6226416791874039,24.1299991607666,-2.575759327225963,23.399999618530273,-0.12246520757148405
8541,2021-02-25,24.729999542236328,25.63999938964844,24.43000030517578,25.459999084472656,6680300.0,-0.016699804479698432,1.2201814955710941,-0.6347824212057432,67.76612397261876,72.48016118842816,-1.3162641632453642,-2.561011849223977,-2.8039131010872396,-6.304134528707316,20.424741807655515,1.2099990844726598,1.1746437958450713,2.156499671936036,-0.7360624362643229,5.049061780136395,0.7102186178358565,3.6027807260362152,-1.8513917629707457,64.591441421383,-11.931040517380112,1.44628105410018,2,-0.7950000762939453,-2.0799999237060547,-2.2674989700317383,-5.089999198913574,-3.3199996948242188,3,-0.12939744904263129,-1.1732295053653563,25.149999618530273,2.0789389148220843,23.90999984741211,-1.6226416791874039,24.1299991607666,-0.12939744904263129
8542,2021-02-26,24.479999542236328,24.729999542236328,23.5,24.34000015258789,10833100.0,-0.010109179321779793,2.8437522351763107,-0.19178010608000418,68.07230351920516,72.96801630590892,-0.8499491065351776,-2.1138038034834103,-2.516303102284329,-5.9267059300061185,22.145652309585053,1.2299995422363281,1.3718244607018946,1.7124997138977065,-1.142972224378127,4.56797165217354,0.2847637447597897,3.1402356830356233,-1.1043412731018307,51.46442913599471,-24.302629683406927,1.427735969137916,2,-0.14499950408935192,-1.8299999237060547,-1.9974989891052246,-4.839999198913574,-3.229999542236328,4,-0.0874182773556107,1.2201814955710941,24.729999542236328,-1.1732295053653563,25.149999618530273,2.0789389148220843,23.90999984741211,-0.0874182773556107
8543,2021-03-01,24.979999542236328,25.440000534057614,24.65999984741211,24.75,11466200.0,0.02042483698324138,-2.804882814317198,1.6428610354223434,68.21590976031433,72.61364808288131,-1.1091595625321702,-2.3491138767178796,-2.982746134598081,-6.300025998199015,23.962082374779563,0.9600009918212855,1.473286627002146,1.967999744415284,-0.7565751899898814,4.692574678820449,0.6057122772126995,3.3302872116178683,-1.4799995422363281,72.151892621857,-1.8316261191514798,1.362287467202583,3,-0.6449995040893519,-2.3299999237060547,-2.4974989891052246,-5.279999256134033,-3.549999237060547,0,-0.11289030210173334,2.8437522351763107,24.479999542236328,1.2201814955710941,24.729999542236328,-1.1732295053653563,25.149999618530273,-0.11289030210173334
8544,2021-03-02,24.3700008392334,25.399999618530273,24.270000457763672,24.8700008392334,10530300.0,-0.024419484154574955,-2.2285655119045673,-2.1739173701756425,65.00001498632291,71.48473195546177,-0.35810429181803727,-1.4960582434753142,-2.3291454830134306,-5.562414969701873,25.687879567222772,1.1299991607666016,1.6153401474221099,1.1550009727478034,-1.3150255005855271,3.625027446081134,-0.08001226391886007,2.390014209414467,-0.8700008392333984,40.65425641903207,-31.565021635692595,1.2350132366666653,3,-0.03500080108642223,-1.720001220703125,-1.887500286102295,-4.6700005531311035,-3.660001754760742,1,-0.10832996331895561,-2.804882814317198,24.979999542236328,2.8437522351763107,24.479999542236328,1.2201814955710941,24.729999542236328,-0.10832996331895561
8545,2021-03-03,24.459999084472656,24.71999931335449,24.290000915527344,24.54999923706055,11263200.0,0.0036929931120219806,-1.0000088714613793,0.18000030517578836,61.417326855349174,70.6401670294481,-0.3413397299196852,-1.3338980666277038,-2.373597014472068,-5.526335110349457,27.915832870470393,0.4299983978271449,1.6807087755485952,1.041499233245851,-1.0969235344160495,3.1799220009077516,-0.027712150585099238,2.1107106170768013,-0.5747991943359381,44.85978309696457,-23.184631886769388,1.0692113838309494,3,-0.10499954223632812,-1.8099994659423828,-2.1899986267089844,-3.9799985885620117,-4.349998474121097,2,-0.11651670403905667,-2.2285655119045673,24.3700008392334,-2.804882814317198,24.979999542236328,2.8437522351763107,24.479999542236328,-0.11651670403905667
8546,2021-03-04,24.03000068664551,24.690000534057614,23.0,24.38999938964844,12831900.0,-0.01757965715134102,2.520830808417007,3.999978807273186,61.904777763312836,69.0578810581179,0.2655089355338127,-0.7344180813017687,-1.8914709357408412,-4.978025586357628,29.180439956303683,1.6900005340576136,1.6440509760360627,0.4800007820129437,-1.4489908544518322,2.4089924184777196,-0.484495036219446,1.4444966002453334,1.6099987030029297,42.213133655863,-26.335796539150827,0.9644958182323885,3,0.2899990081787074,-1.380001068115238,-1.8024997711181676,-3.534999847412113,-3.9400005340576207,3,-0.09571373610852163,-1.0000088714613793,24.459999084472656,-2.2285655119045673,24.3700008392334,-2.804882814317198,24.979999542236328,-0.09571373610852163
8547,2021-03-05,24.35000038146973,24.78000068664551,22.54999923706055,24.51000022888184,13361500.0,0.013316674393690553,5.3714257687969,0.4444456218243855,62.7907121162343,67.37640581239225,0.10553672096072475,-0.9462000599753075,-2.1571287966197836,-5.173778162839806,29.472661635548057,2.230001449584961,1.561528677466228,0.7005004882812536,-1.1745820487071903,2.5755830252696974,-0.23704078021296837,1.6380417567754755,1.2371990203857415,62.28374867096155,-6.39009224462,0.9375412684942213,3,-0.2550010681152344,-1.5650005340576207,-2.5000000000000036,-3.8549995422363317,-4.4700012207031286,4,-0.12073923975356282,2.520830808417007,24.03000068664551,-1.0000088714613793,24.459999084472656,-2.2285655119045673,24.3700008392334,-0.12073923975356282
8548,2021-03-08,24.32999992370605,24.54999923706055,23.559999465942386,24.5,9542700.0,-0.0008213740226016286,6.333371009557794,1.0625014901175627,59.25927353049684,65.60355637948761,0.17532844048421126,-0.789468906505661,-2.079964243031565,-5.027267811597472,29.411774460094158,0.9899997711181641,1.559220487241653,0.5680000305175739,-1.1760010625406494,2.312001123575797,-0.30400051601153777,1.4400005770466855,1.1357114715576238,62.45615608400614,-5.0602150624658435,0.8720005465291112,3,-0.2350006103515554,-1.5450000762939418,-2.51999998092651,-3.8349990844726527,-3.9799995422363246,0,-0.12659268119047706,5.3714257687969,24.35000038146973,2.520830808417007,24.03000068664551,-1.0000088714613793,24.459999084472656,-0.12659268119047706
8549,2021-03-09,23.95000076293945,24.71999931335449,23.670000076293945,24.229999542236328,8403400.0,-0.015618543442589505,-1.4999977293472697,1.647050903746242,53.33335028756489,63.084421421268786,0.6275969673409882,-0.3153769207821959,-1.644103690527718,-4.517372943044787,29.404564963102548,1.0499992370605433,1.4777646120755321,0.11800079345702841,-1.5309677921646276,1.7669693790786845,-0.7064834993538014,0.9424850862678582,1.3990821459961005,62.780296673774,-1.1317678366503614,0.8244842928108287,3,0.14499855041504617,-1.1550006866455043,-2.1400008201599086,-3.240000724792477,-4.050001144409176,1,-0.10521922244207815,6.333371009557794,24.32999992370605,5.3714257687969,24.35000038146973,2.520830808417007,24.03000068664551,-0.10521922244207815
8550,2021-03-10,24.3799991607666,24.520000457763672,23.79999923706055,23.90999984741211,7699500.0,0.01795400351270704,-1.08695844471044,-1.6785762942779079,60.90604950408866,62.322190924765444,0.08592334350121789,-0.6104948568118687,-2.0082238206814473,-4.818286959019289,29.410749065698354,0.7200012207031214,1.319525410789165,0.4424992561340346,-1.0480724141673043,1.9330709264353736,-0.3027865790166331,1.1877850912847023,0.8571204012939475,82.0627235039082,17.684384715965237,0.7452858351506695,3,-0.38499927520751953,-1.4049997329711879,-2.5699992179870605,-3.3699989318847656,-4.279998779296875,2,-0.1505332322652363,-1.4999977293472697,23.95000076293945,6.333371009557794,24.32999992370605,5.3714257687969,24.35000038146973,-0.1505332322652363
8551,2021-03-11,24.15999984741211,24.90999984741211,24.1200008392334,24.399999618530273,8986000.0,-0.009023762138126945,-3.9375279398704186,-0.5106385569060325,56.48465346905257,61.03467425252627,0.2420158261334464,-0.3161312288257818,-1.719353419549865,-4.473962206609464,29.087768121882608,0.7899990081787109,1.1879117141943816,0.16499996185302734,-1.2623047609198643,1.592304684625919,-0.5486523995334167,0.8786523232394714,0.9696349016484405,68.22034720201722,5.798191864052669,0.7136523613864454,3,-0.16499996185302734,-1.135000228881836,-2.3499999046325684,-3.1499996185302734,-4.129999160766602,3,-0.16763241981122634,-1.08695844471044,24.3799991607666,-1.4999977293472697,23.95000076293945,6.333371009557794,24.32999992370605,-0.16763241981122634
8552,2021-03-12,24.3700008392334,24.440000534057614,24.040000915527344,24.270000457763672,7763100.0,0.008692094087235036,2.3333333333334023,-0.41666865349005394,52.247209873650476,59.260374265119175,0.016506451378013764,-0.4018175098404875,-1.8524322183971762,-4.552204629863752,28.971776260166244,0.3999996185302699,0.9459355666841027,0.2830009460449219,-0.9737129978495709,1.5397148899394146,-0.3453560259023227,0.9113579179921665,0.6564484893471523,60.00008477102629,-1.6064409673628788,0.6283569719472457,3,-0.3950014114379883,-0.9550008773803711,-2.9350008964538574,-3.3600006103515625,-4.860000610351559,4,-0.17562579151639224,-3.9375279398704186,24.15999984741211,-1.08695844471044,24.3799991607666,-1.4999977293472697,23.95000076293945,-0.17562579151639224
8553,2021-03-15,24.21999931335449,24.85000038146973,24.09000015258789,24.57999992370605,5931300.0,-0.006155171141291937,-1.451617865119495,-3.5999923706345727,52.941174341611145,57.92050308237342,0.05293095968176331,-0.13924180492848137,-1.6404949755864955,-4.269500122536424,28.99053336061411,0.7600002288818395,0.8057566527998468,0.05699949264526083,-1.0171189638712015,1.1311179491617231,-0.48005973561296855,0.5940587209034902,0.7073920115652612,44.35478536940245,-17.38167664822143,0.5370592282582307,3,-0.4899997711181605,-0.4600000381469691,-2.7849993705749476,-3.2099990844726527,-4.670000076293942,0,-0.17919076282528568,2.3333333333334023,24.3700008392334,-3.9375279398704186,24.15999984741211,-1.08695844471044,24.3799991607666,-0.17919076282528568
8554,2021-03-16,23.020000457763672,23.989999771118164,22.989999771118164,23.75,9156300.0,-0.04954578404670551,-1.5316426357113195,2.0277730682829653,29.63669524289186,54.38932179210039,1.1636656121266036,1.1006486129481772,-0.3796219045119287,-2.9507319180689926,27.90051719776837,1.2299995422363246,0.6441575159476578,-1.1324994087219231,-2.2483161001168455,-0.016682717327000773,-1.690407754419386,-0.5745910630244602,1.8299999237060582,1.5625357006972749,-53.9483053458574,0.5579083456974613,3,0.7099990844726562,0.8099994659423828,-1.4750003814697266,-2.010000228881836,-3.200000762939453,1,-0.11598610005211651,-1.451617865119495,24.21999931335449,2.3333333333334023,24.3700008392334,-3.9375279398704186,24.15999984741211,-0.11598610005211651
8555,2021-03-17,23.979999542236328,24.03000068664551,22.8799991607666,22.920000076293945,9413100.0,0.041702826471877286,-1.0175442412358329,-1.452054973479999,43.5008584732333,52.34444187098045,0.14350983068042922,0.18394686440152697,-1.2718168548580806,-3.7917200644738287,26.726071036970602,1.1500015258789098,0.4544481880664861,-0.19400033950805806,-1.2770250573155622,0.889024378299446,-0.7355126984118101,0.347512019395694,0.870000839233402,54.18719258107404,-0.16778395791452994,0.5415123589037526,3,-0.25,-0.14999961853027344,-2.434999465942383,-2.794999122619629,-3.9699993133544886,2,-0.1701417848870218,-1.5316426357113195,23.020000457763672,-1.451617865119495,24.21999931335449,2.3333333333334023,24.3700008392334,-0.1701417848870218
8556,2021-03-18,22.979999542236328,24.36000061035156,22.79999923706055,23.81999969482422,9264800.0,-0.04170141864426169,-1.600000635782477,-0.7924533733996707,38.49691986260055,49.6451316205767,1.09394373282937,1.2396272958666472,-0.22197192742219585,-2.6840220587547705,25.82944611476099,1.5600013732910085,0.2947947861512823,-1.1890003204345696,-2.2939916717517512,-0.08400896911738798,-1.7414959960931604,-0.6365046447759788,1.7780007934570357,8.78049778980268,-44.0423748528073,0.5524956756585904,3,0.875,0.8500003814697266,-1.3674993515014648,-1.6099987030029297,-2.840000152587887,3,-0.12532633673352678,-1.0175442412358329,23.979999542236328,-1.5316426357113195,23.020000457763672,-1.451617865119495,24.21999931335449,-0.12532633673352678
8557,2021-03-19,22.6200008392334,23.25,22.36000061035156,22.6299991607666,21924200.0,-0.01566574021645506,-2.358495998157393,0.011902761567840292,31.504687808767443,46.561288762606765,1.3217287757343748,1.6213202035267997,0.15570206436974843,-2.2146109370023908,24.672307224064514,0.889999389648441,0.14857529532051217,-1.509999084472657,-2.773027579808513,-0.2469705891368008,-2.1415133321405833,-0.8784848368047307,2.0496794525146527,10.441777220127316,-38.28638511307506,0.631514247667928,3,1.0149993896484375,1.2099990844726562,-0.9475007057189941,-1.25,-2.700000762939453,4,-0.11450044458423048,-1.600000635782477,22.979999542236328,-1.0175442412358329,23.979999542236328,-1.5316426357113195,23.020000457763672,-0.11450044458423048
8558,2021-03-22,22.309999465942386,22.56999969482422,22.01000022888184,22.440000534057614,9762600.0,-0.013704746321376304,1.8717966274110698,13.002289202593719,33.059183076782176,44.30860351696424,1.469604507166352,1.884605382213124,0.46369956243377786,-1.7896618178560395,22.817563069399053,0.610000610351559,0.013063660799179644,-1.729000473022456,-3.2315720495255107,-0.22642889651940123,-2.4802862612739816,-0.9777146847709304,2.221100044921876,12.765922909039004,-35.45578257265333,0.751285788251527,3,1.1500005722045863,1.515000343322754,-0.6324992179870641,-0.9399986267089879,-2.0599994659423864,0,-0.12550422698731667,-2.358495998157393,22.6200008392334,-1.600000635782477,22.979999542236328,-1.0175442412358329,23.979999542236328,-0.12550422698731667
8559,2021-03-23,21.690000534057614,22.239999771118164,21.520000457763672,21.90999984741211,8149000.0,-0.027790181386209367,-1.5714285714285714,1.692288506118257,29.04689339990496,40.76869728316605,1.9392409410190332,2.455663076311506,1.0808964705834292,-1.0614645689040962,21.030863954131114,0.7899990081787145,-0.18385555838442613,-2.2379994392395055,-4.072115529809388,-0.4038833486696234,-3.1550574845244483,-1.3209413939545627,2.639411034248056,5.9859178577519785,-40.89876430017121,0.9170580452849417,3,1.524999618530277,1.889999389648441,0.07749938964844105,-0.3199996948242152,-1.1499996185302699,1,-0.09866303569872392,1.8717966274110698,22.309999465942386,-2.358495998157393,22.6200008392334,-1.600000635782477,22.979999542236328,-0.09866303569872392
8560,2021-03-24,22.06999969482422,22.25,21.88999938964844,22.0,7478900.0,0.017519555159527522,-1.4827549919760432,-0.31818142410028705,35.060958146753734,38.388286691799514,1.3377922787007712,1.9321492843484087,0.6966503022344739,-1.3224527211736472,18.563529088265398,0.5599994659423864,-0.35197768995784884,-1.7040002822875984,-3.6214259487460083,0.21342538417081158,-2.662713115516805,-0.7452874490583916,1.97847076242725,19.366169278525295,-26.94826069210819,0.9587128332292056,3,1.1150007247924805,1.510000228881836,-0.1399993896484375,-0.5949993133544922,-1.9899997711181676,2,-0.10194834758097715,-1.5714285714285714,21.690000534057614,1.8717966274110698,22.309999465942386,-2.358495998157393,22.6200008392334,-0.10194834758097715
8561,2021-03-25,21.530000686645508,21.770000457763672,20.709999084472656,21.63999938964844,9500900.0,-0.02446755847963833,4.729724156773392,-1.5714168937330208,29.2035266283509,35.827877442321785,1.637716494936626,2.340098462501995,1.2134670720392542,-0.6757532049293786,16.13703157209275,1.3600006103515625,-0.4752891809790043,-2.083999347686767,-4.19028436107309,0.022285665699556034,-3.1371418543799265,-1.0308568409936072,2.265622770657181,32.28351600820611,-11.514744552183487,1.0531425066931606,3,1.2499990463256836,1.644998550415039,0.5974998474121094,-0.05500030517578125,0.15999984741210582,3,-0.07059918296735046,-1.4827549919760432,22.06999969482422,-1.5714285714285714,21.690000534057614,1.8717966274110698,22.309999465942386,-0.07059918296735046
8562,2021-03-26,22.34000015258789,22.36000061035156,21.739999771118164,21.950000762939453,6041200.0,0.0376218968931481,1.8837227870336182,-3.545490801269154,36.85600161457069,34.04063602820617,0.5693525681267637,1.4351354714332842,0.390509211108526,-1.379965014476543,14.77767466227812,0.8299999237060511,-0.6823510582227179,-1.1669999122619643,-3.3052340253013384,0.9712342007774097,-2.2361169687816513,-0.09788285574227729,1.0853483799751942,87.63443727081061,44.28795454403451,1.0691170565196872,3,0.19499969482421875,0.8349990844726562,-0.039999961853027344,-0.48999977111816406,-0.7700004577636719,4,-0.09847809972752386,4.729724156773392,21.530000686645508,-1.4827549919760432,22.06999969482422,-1.5714285714285714,21.690000534057614,-0.09847809972752386
8563,2021-03-29,22.15999984741211,22.540000915527344,21.90999984741211,22.190000534057614,6771200.0,-0.008057309934929924,-1.3773594411835623,-0.07692495794044239,37.8561594202899,34.95390982569485,0.47652362632656065,1.468317542650098,0.5323034335244436,-1.1091588818164801,12.791452704094503,0.6300010681152344,-0.8611602134808081,-1.2060002326965318,-3.306840993802542,0.8948405284094783,-2.2564206132495386,-0.155579852143525,0.9395067513801223,79.23493508767542,36.762636539608536,1.050420380553005,3,0.375,1.0149993896484375,0.18500041961669922,-0.3099994659423828,0.44000053405762074,0,-0.10108302285840298,1.8837227870336182,22.34000015258789,4.729724156773392,21.530000686645508,-1.4827549919760432,22.06999969482422,-0.10108302285840298
8564,2021-03-30,21.729999542236328,22.239999771118164,21.65999984741211,21.8700008392334,5138800.0,-0.01940434603504737,-3.14284643837576,4.666603089834617,32.0217049633269,33.678448324594136,0.7870617726562656,1.7817456857186649,0.9453930853170114,-0.59264571775946,11.31646693576402,0.5799999237060547,-1.0525081146309496,-1.5040004730224616,-3.6699706062144912,0.6619696601695679,-2.5869855396184747,-0.42101540642644864,1.0827661548375538,55.73767416264352,17.51844701441778,1.0829850665960143,3,0.8050003051757812,1.4449996948242188,1.010000228881836,0.4200000762939453,1.3400001525878906,1,-0.06810858598315528,-1.3773594411835623,22.15999984741211,1.8837227870336182,22.34000015258789,4.729724156773392,21.530000686645508,-0.06810858598315528
8565,2021-03-31,21.61000061035156,21.82999992370605,21.46999931335449,21.700000762939453,5308500.0,-0.00552227033652386,1.0571553133515403,0.642852277216957,32.462170464050004,33.007920613644075,0.5984561491534315,1.7679247339115953,1.0467383047061425,-0.38244064231548336,9.820511341511699,0.3600006103515625,-1.2609976202918283,-1.4814994812011761,-3.682573487906982,0.7195745255046297,-2.5820364845540773,-0.38096247784827497,0.9504330932101759,49.180362041507,14.146516581335476,1.100537003352903,3,0.3699989318847692,1.564998626708988,1.1299991607666051,0.5399990081787145,3.0199985504150426,2,-0.04951409831574305,-3.14284643837576,21.729999542236328,-1.3773594411835623,22.15999984741211,1.8837227870336182,22.34000015258789,-0.04951409831574305
8566,2021-04-01,21.729999542236328,21.729999542236328,21.1299991607666,21.6200008392334,9454000.0,0.005552935145558768,9.909226474311179,-1.2222057389903302,31.615575983859273,33.020241521987614,0.3156968403509808,1.5460472436757868,0.9084507475653822,-0.411737547658241,9.95771363386561,0.6000003814697266,-1.2389621632476207,-1.2465004920959473,-3.4811959186440404,0.9881949344521459,-2.363848205369994,-0.12915277882190068,0.6083820070347166,42.553165586062576,10.236309875331656,1.1173477132740466,4,-0.09000015258789062,1.4449996948242188,1.3500003814697266,0.7600002288818359,2.8999996185302734,3,-0.07593187543898439,1.0571553133515403,21.61000061035156,-3.14284643837576,21.729999542236328,-1.3773594411835623,22.15999984741211,-0.07593187543898439
8567,2021-04-05,21.40999984741211,21.729999542236328,21.18000030517578,21.729999542236328,5387800.0,-0.014726171263935828,2.4374985098824595,-2.909122435886321,30.88433852435432,32.778592127273406,0.49842222586253015,1.722826389942309,1.2170272189797728,0.0005789573403802706,10.580752545107295,0.5499992370605469,-1.3943845614982493,-1.4195001602172859,-3.660556856925453,0.8215565364908812,-2.5400285085713676,-0.2989718118632041,0.7329758060831288,19.858180012905024,-10.484205388627867,1.1205283483540833,4,0.21500015258789062,1.6649999618530273,1.8824996948242188,1.239999771118164,3.399999618530277,0,0.013078033098601338,9.909226474311179,21.729999542236328,1.0571553133515403,21.61000061035156,-3.14284643837576,21.729999542236328,0.013078033098601338
8568,2021-04-06,21.25,21.86000061035156,21.21999931335449,21.489999771118164,8315300.0,-0.007473136317254547,-3.266659037301138,0.75,35.97462589027327,33.548340181758775,0.5500973021785462,1.7288904184099891,1.375759491617643,0.21937142370168772,11.17371144239956,0.6400012969970703,-1.4476471316178525,-1.4255000114440932,-3.655680183976365,0.8046801610881786,-2.540590097710229,-0.3104099251779573,0.7210184652125271,10.810880472884735,-22.214752497093897,1.1150900862661357,4,0.375,1.8249998092651367,2.242499828338623,1.3999996185302734,2.7199993133544886,1,0.015058809168198461,2.4374985098824595,21.40999984741211,9.909226474311179,21.729999542236328,1.0571553133515403,21.61000061035156,0.015058809168198461
8569,2021-04-07,21.43000030517578,21.68000030517578,21.149999618530273,21.32999992370605,6556900.0,0.008470602596507337,-1.304345843025546,-0.41666865349006876,26.943928038050487,32.64644794745841,0.3680408608437773,1.4233963077210916,1.2326635949803766,0.10092500028582663,11.659193861128408,0.5300006866455078,-1.424221491935029,-1.119499683380127,-3.331166801507951,1.0921674347476973,-2.2253332424440373,-0.01366612431621661,0.4300003051757777,41.095965573732144,10.303174820388847,1.105833559063912,4,0.19499969482421875,1.6249990463256836,2.062499523162842,1.2199993133544922,2.920000076293949,2,0.05459636302531323,-3.266659037301138,21.25,2.4374985098824595,21.40999984741211,9.909226474311179,21.729999542236328,0.05459636302531323
8570,2021-04-08,20.709999084472656,21.25,20.280000686645508,21.149999618530273,13464400.0,-0.033597816633219035,2.0312417112458836,-4.399988555951702,28.380932312689197,32.55504857905156,0.9776484796003935,1.9545644633314154,1.996148277102236,0.8795569385072959,12.441882034778388,1.1499996185302734,-1.419028288912049,-1.6560009002685554,-3.836975123690479,0.5249733231533682,-2.7464880119795154,-0.5655137885575954,1.1500015258789027,27.215089784216147,-6.099295869224683,1.0904871117109611,4,0.7000017166137695,1.8850011825561523,2.782500743865967,1.9400005340576172,4.390001296997074,3,0.11395464580782977,-1.304345843025546,21.43000030517578,-3.266659037301138,21.25,2.4374985098824595,21.40999984741211,0.11395464580782977
8571,2021-04-09,20.11000061035156,20.75,19.86000061035156,20.739999771118164,11896400.0,-0.028971438949553008,1.7384612675953124,1.431814536579876,27.14023608754914,31.475519076049164,1.5142799192371328,2.3564041446312736,2.6400023215443547,1.5402422064908912,12.99602190709623,0.889999389648441,-1.341191286288275,-2.053499412536624,-4.284621559011022,0.17762273393777406,-3.169060485773823,-0.9379383392994249,1.5699996948242223,12.5,-22.72827959801694,1.1155610732371986,4,1.0900001525878942,2.274999618530277,3.392498970031742,2.5399990081787145,6.199998855590827,4,0.22476372020040558,2.0312417112458836,20.709999084472656,-1.304345843025546,21.43000030517578,-3.266659037301138,21.25,0.22476372020040558
8572,2021-04-12,20.09000015258789,20.479999542236328,19.93000030517578,20.32999992370605,8244000.0,-0.0009945528173367357,1.037037952775374,0.3809525251210182,28.653832398915057,30.453038295896405,1.3204087757518153,2.149524349293003,2.698404927193689,1.6115296151401495,13.681908795609438,0.5499992370605469,-1.3462649469189572,-1.8594998359680162,-4.019416463015876,0.30041679107984365,-2.939458149491948,-0.7795415224440845,1.2988002014160145,11.499977111816584,-25.47207513681701,1.0799583135239303,4,0.9600000381469727,2.2950000762939453,3.3949995040893555,2.559999465942383,5.719999313354496,0,0.22598302507199786,1.7384612675953124,20.11000061035156,2.0312417112458836,20.709999084472656,-1.304345843025546,21.43000030517578,0.22598302507199786
8573,2021-04-13,19.8799991607666,20.209999084472656,19.68000030517578,19.8700008392334,8779000.0,-0.010453010961985365,-1.717946711530185,-0.04165971278481175,31.10644604589274,30.35134286062594,1.310827458250305,2.12675205814422,2.96160095326724,1.8574273095363978,14.069677542256478,0.529998779296875,-1.266746651891303,-1.8525008201599107,-3.9221194296283777,0.2171177893085563,-2.887310124894146,-0.8176915154256754,1.2641932342529287,9.999942779541016,-29.615545000101214,1.0348093047342337,4,0.8900012969970703,2.4150009155273438,3.560000419616699,2.770000457763672,5.350000381469727,1,0.2479879533850884,1.037037952775374,20.09000015258789,1.7384612675953124,20.11000061035156,2.0312417112458836,20.709999084472656,0.2479879533850884
8574,2021-04-14,20.350000381469727,20.729999542236328,20.059999465942386,20.07999992370605,10735900.0,0.02364191350825995,-3.322561988556035,27.004578405189214,32.377053184940564,30.341885385169338,0.6978765022128357,1.5246337462854953,2.544260667930253,1.4189157070566338,15.50081123325846,0.8500003814697266,-1.2935915670830198,-1.2489995956420898,-3.3133831937371383,0.8153840024529586,-2.281191394689614,-0.21680779659456562,0.5306374373779299,42.67517239033351,0.47769848942648707,1.0321917990475236,4,0.4200000762939453,1.9449996948242188,3.089999198913574,2.299999237060547,5.0399990081787145,2,0.17788692206517376,-1.717946711530185,19.8799991607666,1.037037952775374,20.09000015258789,1.7384612675953124,20.11000061035156,0.17788692206517376
8575,2021-04-15,19.899999618530273,20.3700008392334,19.799999237060547,20.299999237060547,7231000.0,-0.02211305918938533,1.1111060091764182,-1.4814775569024516,32.98537832392272,30.494085645176387,0.9831986688444871,1.7426451575514896,3.0402000412353836,1.908966710563483,17.138397017718443,0.5700016021728516,-1.3412503247390717,-1.4950003623962402,-3.3660035614068953,0.3760028366144148,-2.4305019619015695,-0.5594987628909109,0.8299999237060547,20.560689355209025,-21.94523682248302,0.935501599505328,4,0.8700008392333984,2.395000457763672,3.5450000762939453,2.75,5.64000129699707,3,0.22361813307753797,-3.322561988556035,20.350000381469727,-1.717946711530185,19.8799991607666,1.037037952775374,20.09000015258789,0.22361813307753797
8576,2021-04-16,20.100000381469727,20.270000457763672,19.86000061035156,20.11000061035156,7861500.0,0.010050289787604694,1.484848134554829,0.025000596047007308,23.205758547130458,29.64091009215151,0.5896780979981777,1.3869277826782636,2.856848761942448,1.754896918287713,18.578606540951668,0.4099998474121129,-1.3075467527830433,-1.1509996414184585,-2.9503084096200425,0.6483091267831256,-2.0506540255192505,-0.25134525731766644,0.6299991607666016,40.00003633047655,3.0702687124143893,0.8996543841007929,4,0.6700000762939453,2.1949996948242188,3.3849992752075195,2.549999237060547,5.049999237060547,4,0.24875621418442972,1.1111060091764182,19.899999618530273,-3.322561988556035,20.350000381469727,-1.717946711530185,19.8799991607666,0.24875621418442972
8577,2021-04-19,20.030000686645508,20.51000022888184,19.950000762939453,20.3799991607666,6892800.0,-0.003482571815707658,-1.1960835645845471,34.999046347523404,23.83294444368947,28.291834375864422,0.4954396609599563,1.320652874609081,2.9120793778996905,1.8724835602141425,20.116458665744105,0.5599994659423864,-1.278726404417526,-1.0914993286132812,-2.8482579053367694,0.6652592481102069,-1.969878616975027,-0.21312004025153541,0.510998992919923,33.333393884127574,1.6824504462731582,0.8783792883617444,4,0.6499996185302734,2.234999656677246,3.47999906539917,2.6199989318847656,4.109998703002933,0,0.31352963375003307,1.484848134554829,20.100000381469727,1.1111060091764182,19.899999618530273,-3.322561988556035,20.350000381469727,0.31352963375003307
8578,2021-04-20,19.51000022888184,19.959999084472656,19.25,19.809999465942386,13491800.0,-0.025961080376315948,1.3666696336610022,0.8571444141689373,23.317327200476527,27.888878727245093,0.8299421287918136,1.7076826846711732,3.419990439676507,2.4207647754401513,21.592628016309988,0.7800006866455078,-1.2738498026704974,-1.4714998245239208,-3.2751133985571705,0.3321137495093289,-2.3733066115405457,-0.5696930375072959,1.0,17.56758846620794,-10.580637216537422,0.9018067870166243,4,0.7399997711181605,2.539999961853024,4.184999465942379,3.139999389648434,4.659999847412106,1,0.322911284631062,-1.1960835645845471,20.030000686645508,1.484848134554829,20.100000381469727,1.1111060091764182,19.899999618530273,0.322911284631062
8579,2021-04-21,19.549999237060547,19.61000061035156,18.75,18.979999542236328,11208100.0,0.0020501797903360597,1.4927465723131512,-1.9000038147069669,24.75489646093493,27.485985854827952,0.5534180252029088,1.5801552400928216,3.3529657695437827,2.393599080118019,22.805089028413413,0.860000610351559,-1.2421315391310799,-1.3245007514953606,-3.2034755850643357,0.5544740820736145,-2.263988168279848,-0.38501333471087307,0.9600009918212926,45.45449619451477,19.141890765681985,0.9394874167844883,4,0.20000076293945312,2.0050010681152344,4.195000171661377,3.1000003814697266,4.790000915527344,2,0.2905371113472126,1.3666696336610022,19.51000022888184,-1.1960835645845471,20.030000686645508,1.484848134554829,20.100000381469727,0.2905371113472126
8580,2021-04-22,19.81999969482422,20.100000381469727,19.530000686645508,19.530000686645508,9291700.0,0.013810765641966816,-2.931045822563354,0.5087704621809372,27.423187569327297,27.51742490835886,0.16080502780859618,1.1941735016562944,3.06754644668521,2.1457964851054356,23.82887224676058,0.5699996948242188,-1.26417064246872,-0.942000293731688,-2.7887454727126126,0.9047448852492366,-1.8653728832221503,-0.01862770424122573,0.33800048828125284,60.79542929968874,35.0278337144572,0.9233725894904625,4,-0.07999992370605469,1.7350006103515625,3.9600000381469727,2.8299999237060547,4.579999923706055,3,0.2810292523000779,1.4927465723131512,19.549999237060547,1.3666696336610022,19.51000022888184,-1.1960835645845471,20.030000686645508,0.2810292523000779
8581,2021-04-23,20.01000022888184,20.229999542236328,19.61000061035156,19.850000381469727,8240500.0,0.00958630358138901,1.0666683620919972,0.5517254987076147,32.926851393968064,27.992204796698083,-0.05014565966667206,0.9322569364954667,2.8401609125071694,1.9793240147223052,23.80392616785796,0.6199989318847692,-1.2555337387177161,-0.6759997367858865,-2.5147567733749696,1.1627572998031965,-1.5953782550804263,0.24337878150865322,-1.2600002288818395,71.59091278541145,43.213780416401065,0.9193785182945409,4,-0.2700004577636754,1.5450000762939418,3.769999504089352,2.639999389648434,5.510000228881832,4,0.2763618502444425,-2.931045822563354,19.81999969482422,1.4927465723131512,19.549999237060547,1.3666696336610022,19.51000022888184,0.2763618502444425
8582,2021-04-26,20.13999938964844,20.40999984741211,20.020000457763672,20.209999084472656,8211100.0,0.0064967096091765875,-1.516144910415436,-0.4374985098824276,36.363640623960244,28.576337527594475,-0.19255587668811103,0.662979794666338,2.6889907428798914,1.8907729175308106,24.40085279453653,0.3999996185302699,-1.212937687964768,-0.4360005378723102,-2.1143631598134043,1.242362084068784,-1.275181848842859,0.40318077309823863,-1.3603993988037146,83.73491068781776,50.94078192801001,0.8391813109705472,4,-0.399999618530277,0.860000610351559,3.7025003433227504,2.5100002288818324,6.130001068115231,0,0.24875870807905143,1.0666683620919972,20.01000022888184,-2.931045822563354,19.81999969482422,1.4927465723131512,19.549999237060547,0.24875870807905143
8583,2021-04-27,19.920000076293945,20.350000381469727,19.56999969482422,20.32999992370605,8295100.0,-0.010923501490649024,2.466663840969779,5.857166212534306,31.630178784820117,28.493351483136646,0.037676347331021987,0.7447428917621934,2.8793456867444007,2.143218548610392,25.386503556183293,0.7800006866455078,-1.1158209009180062,-0.5439998626708977,-2.069273283600719,0.9812735582589234,-1.3066365731358083,0.21863684779401282,-1.0751840911865251,70.48193878559331,37.13771234972187,0.7626367104649107,4,-0.28999996185302734,0.7399997711181641,3.8125,2.729999542236328,5.940000534057614,1,0.2118473542766981,-1.516144910415436,20.13999938964844,1.0666683620919972,20.01000022888184,-2.931045822563354,19.81999969482422,0.2118473542766981
8584,2021-04-28,20.25,20.440000534057614,19.950000762939453,20.09000015258789,9709500.0,0.01656626116677451,-1.2272786384956014,-0.3902436755087074,43.8172186354053,29.6968892955236,-0.3441962955537292,0.314294081992081,2.5058387599829004,1.8408877235476915,26.153728560636186,0.5200004577636683,-1.0240735654221815,-0.13999996185302876,-1.5455679374766333,1.2655680137705758,-0.8427839496648311,0.5627840259587735,-1.3425766604003933,79.12081693222864,43.142338815717196,0.7027839878118023,4,-0.619999885559082,0.3950004577636719,3.3924999237060547,2.3999996185302734,5.770000457763672,2,0.19358025068118256,2.466663840969779,19.920000076293945,-1.516144910415436,20.13999938964844,1.0666683620919972,20.01000022888184,0.19358025068118256
8585,2021-04-29,20.540000915527344,20.649999618530273,20.09000015258789,20.46999931335449,12228000.0,0.014321032865547867,2.862078490953217,0.4375104308228055,56.304983040836305,33.37458090593536,-0.5966052790600997,-0.06321998872745382,2.1644875323071204,1.568547788452502,26.678617863537536,0.5599994659423828,-0.9303772803782273,0.20350093841552663,-1.082951144959008,1.4899530217900612,-0.43972510327174064,0.8467269801027939,-1.5406229442602566,89.81493418763719,48.76534027355233,0.6432260416872676,4,-0.840001106262207,0.10499954223632812,2.857499122619629,2.1099987030029297,5.39999961853027,3,0.18500482315888855,-1.2272786384956014,20.25,2.466663840969779,19.920000076293945,-1.516144910415436,20.13999938964844,0.18500482315888855
8586,2021-04-30,20.07999992370605,20.709999084472656,20.06999969482422,20.25,11436600.0,-0.022395373481875147,-5.736816744466195,-2.428516934143411,49.87012703918874,36.267601194324165,-0.15616178763352195,0.28124887960069955,2.5818860288478014,2.0218391679909153,26.902651273518774,0.6399993896484375,-0.8859811111697766,-0.1740000724792523,-1.2836592307442203,0.9356590857857157,-0.7288296516117363,0.3808295066532317,-0.9485722206579084,44.73688613457158,-0.04844799965539437,0.5548295791324834,4,-0.350000381469723,0.5650005340576207,3.302500247955326,2.5699996948242223,5.870000839233398,4,0.215139427850501,2.862078490953217,20.540000915527344,-1.2272786384956014,20.25,2.466663840969779,19.920000076293945,0.215139427850501
8587,2021-05-03,21.690000534057614,21.950000762939453,20.540000915527344,20.57999992370605,10171700.0,0.0801793135691613,-1.3697503774631414,-6.529412424687676,67.23809579170165,41.147686593349185,-1.6829038241353942,-1.3773148779448796,0.9367967748946349,0.4107504661571184,26.581506082048676,1.870000839233402,-0.7703226985824578,1.422000503540037,0.24585843861283507,2.598142568467239,0.8339294710764342,2.0100715360036396,-2.4007156928670206,89.07562553794405,38.24235142978944,0.5880710324636009,5,-1.340000152587887,-1.0450000762939418,1.2874989509582555,0.9599990844726598,4.119998931884773,0,0.1765790608299984,-5.736816744466195,20.07999992370605,2.862078490953217,20.540000915527344,-1.2272786384956014,20.25,0.1765790608299984
8588,2021-05-04,21.56999969482422,22.030000686645508,21.520000457763672,21.729999542236328,10941900.0,-0.005532542013771291,-2.923104009859589,-0.14414392741769194,62.44896386277531,45.33591630466478,-1.3856813894160176,-1.2986960879629734,0.9960574308256369,0.5225675149646669,26.458753261751006,0.5100002288818359,-0.6256366059051928,1.2859996795654283,0.04660403390496626,2.5253953252258903,0.6663018567351955,1.905697502395661,-1.961428943023762,77.88456688971031,24.944515363440708,0.6196978228302311,5,-0.7899990081787109,-0.9249992370605469,1.2849998474121094,1.0799999237060547,3.9400005340576207,1,0.21789526330254105,-1.3697503774631414,21.690000534057614,-5.736816744466195,20.07999992370605,2.862078490953217,20.540000915527344,0.21789526330254105
8589,2021-05-05,22.60000038146973,22.71999931335449,21.709999084472656,21.88999938964844,17918100.0,0.04775153923125286,1.1263188327815643,-4.437510430822783,74.63502836657271,50.581676393247605,-2.165239318128645,-2.3574149255835977,-0.07687475164746616,-0.5146604493948637,26.530377107822655,1.1499996185302699,-0.44623421187493406,2.257500362396243,0.7165793484252241,3.798421376367262,1.4870398554107354,3.027960869381751,-2.6524294387909677,95.47173776759593,36.84816670244077,0.7704605069855089,5,-1.4550008773803746,-1.865000724792484,0.254999160766598,0.04999923706054332,3.3099994659423793,2,0.14424779530334786,-2.923104009859589,21.56999969482422,-1.3697503774631414,21.690000534057614,-5.736816744466195,20.07999992370605,0.14424779530334786
8590,2021-05-06,23.06999969482422,23.11000061035156,22.40999984741211,22.920000076293945,10928300.0,0.02079642944341953,5.086924792888279,0.21126677322730997,75.82607241885229,55.34825650712362,-2.375560040205439,-2.784295847725904,-0.6252042969718161,-0.9954545988465924,25.966661665958657,0.7000007629394496,-0.1928767559779665,2.6094996452331536,0.6464570423884339,4.572542248077873,1.6279783438107955,3.5910209466555116,-2.67884021283734,98.68418080655738,36.14730906384639,0.9815213014223594,5,-1.7299995422363281,-2.1399993896484375,-0.21500015258789062,-0.4200000762939453,1.6700000762939453,3,0.12787172960393622,1.1263188327815643,22.60000038146973,-2.923104009859589,21.56999969482422,-1.3697503774631414,21.690000534057614,0.12787172960393622
8591,2021-05-07,24.6299991607666,24.76000022888184,22.59000015258789,22.59000015258789,15966400.0,0.06762026383088204,-1.127452089529496,13.600027974517758,81.76793789842897,60.39317842650904,-3.5886825072678548,-4.203838905430452,-2.233481735171619,-2.5501019422960525,25.511293205022046,2.170000076293949,0.1108798504349835,3.9434991836547866,1.2467311033830448,6.640267263926528,2.5951151435189175,5.291883223790656,-3.74944827567408,96.91940546758289,29.420780307296795,1.3483840401358709,5,-2.464999198913574,-2.8749990463256836,-2.052499771118164,-1.9799995422363281,0.320001602172848,4,0.05318722768686612,5.086924792888279,23.06999969482422,1.1263188327815643,22.60000038146973,-2.923104009859589,21.56999969482422,0.05318722768686612
8592,2021-05-10,24.6299991607666,25.229999542236328,24.59000015258789,24.63999938964844,12150300.0,0.0,-13.222485959521034,-0.004902075364618725,88.09522322786904,66.66707225351448,-3.2238154747322447,-4.0541317210438095,-2.2746956143591,-2.5288880104179157,25.138471325615985,0.6399993896484375,0.4140029620628596,3.716499233245848,0.5142156699023381,6.918782796589358,2.1153574515740914,5.317641014917605,-2.973558406916215,83.82747898831325,9.599290364584775,1.6011417816717555,5,-2.039999008178711,-2.6399993896484375,-2.2224998474121094,-1.9799995422363281,0.07000160217284801,0,0.053593245925704025,-1.127452089529496,24.6299991607666,5.086924792888279,23.06999969482422,1.1263188327815643,22.60000038146973,0.053593245925704025
8593,2021-05-11,24.809999465942386,25.309999465942386,24.03000068664551,24.03000068664551,13119300.0,0.007308173418962616,-2.282053288469815,-77.99809269499423,88.33818001749974,71.61384574041385,-2.9471472170339794,-4.0536859753819705,-2.510786880907723,-2.6916814805560065,24.297462434172093,1.279998779296875,0.7044253789580708,3.649999523162844,0.048573350603692944,7.251425695721995,1.8492864368832684,5.450712609442419,-2.43884695441481,86.1111125828306,7.902725417777162,1.8007130862795757,5,-2.1199998855590856,-2.779999732971195,-2.459999561309818,-2.159999847412113,-0.8299999237060582,1,0.040306328961140725,-13.222485959521034,24.6299991607666,-1.127452089529496,24.6299991607666,5.086924792888279,23.06999969482422,0.040306328961140725
8594,2021-05-12,23.96999931335449,25.229999542236328,23.90999984741211,24.940000534057614,11932700.0,-0.03385732247761619,-1.4220174496127715,-1.2435932548221762,77.92731078555263,74.01632660093789,-1.7030681922485975,-3.0868433103546273,-1.7181299489132336,-1.8310411161482527,24.177990383603778,1.3199996948242188,0.9746580509140763,2.6289994239807086,-1.1600030089014766,6.418001856862894,0.734498207539616,4.523500640421801,-1.011077410943951,53.79309210850823,-25.518358418238066,1.8945012164410926,5,-1.2799997329711879,-1.9399995803832972,-1.6199994087219203,-1.3199996948242152,-1.2999992370605433,2,0.06424701542103772,-2.282053288469815,24.809999465942386,-13.222485959521034,24.6299991607666,-1.127452089529496,24.6299991607666,0.06424701542103772
8595,2021-05-13,24.35000038146973,24.84000015258789,23.54999923706055,23.82999992370605,13209800.0,0.015853194785180102,-1.3888865341414918,-0.5360822715117267,78.47768102534212,77.19494371051049,-1.660393608227583,-3.2847802953154144,-2.144936062989526,-2.1879827412636033,23.670558129259426,1.2900009155273402,1.3255452199794604,2.786500453948978,-1.1653422651723488,6.738343173070305,0.8105790943883129,4.762421813509643,-0.9208629663528214,64.70590710228095,-14.938457414570763,1.9759213595606637,5,-1.4250001907348668,-2.3200006484985387,-2.0100007057189977,-1.7000007629394567,-0.5100002288818395,3,0.06406568548267999,-1.4220174496127715,23.96999931335449,-2.282053288469815,24.809999465942386,-13.222485959521034,24.6299991607666,0.06406568548267999
8596,2021-05-14,25.10000038146973,25.229999542236328,24.53000068664551,24.540000915527344,7097800.0,0.03080082087270708,-1.4137894747227118,1.0769211018596554,80.09708029957389,78.62371976694075,-1.814204034499916,-3.837750006953584,-2.9201288076572034,-2.9050588229718883,23.244017637164898,0.879999160766598,1.6386248233861416,3.286500453948978,-0.901101389681255,7.474102297579211,1.1926995321338616,5.380301375764095,-1.5500011444091797,88.0682353884651,8.571941677092141,2.093800921815116,5,-1.6850004196167028,-3.0700006484985387,-3.097499847412113,-2.4500007629394567,-1.210000991821289,4,-0.014342653580887599,-1.3888865341414918,24.35000038146973,-1.4220174496127715,23.96999931335449,-2.282053288469815,24.809999465942386,-0.014342653580887599
8597,2021-05-17,26.309999465942386,26.38999938964844,24.8700008392334,24.8700008392334,7559700.0,0.04820713410689614,-1.111111111111116,2.5714285714285614,84.61536871949374,81.08665363990946,-2.5702243661798256,-4.79920184059856,-4.152095886453598,-4.0760410240637945,23.464373425546636,1.5199985504150426,1.9389551058050252,4.18249959945679,-0.36807614265037714,8.733075341563957,1.9072117284032082,6.457787470510372,-2.760000228881836,97.18310142930251,15.863031431583252,2.275287871053583,5,-2.2600002288818395,-3.7399997711181676,-4.517498970031742,-3.659999847412113,-2.9799995422363352,0,-0.05169132385439312,-1.4137894747227118,25.10000038146973,-1.3888865341414918,24.35000038146973,-1.4220174496127715,23.96999931335449,-0.05169132385439312
8598,2021-05-18,25.809999465942386,26.56999969482422,25.75,26.399999618530273,8940600.0,-0.019004181305561696,-1.3098612737881605,-0.40972271892806555,79.57445444269014,81.63547875947806,-1.5707071916848214,-4.00854182887981,-3.6796820837369246,-3.5385774887888353,23.104515826759847,0.8199996948242188,2.329004167025534,3.367499637603764,-1.2910920279423053,8.026091303149833,1.0382038048307294,5.696795470376799,-1.6920001983642585,74.8344333217546,-6.484420665118478,2.329295832773034,5,-1.3199996948242223,-3.149999618530277,-4.092499256134037,-3.159999847412113,-2.260000228881836,1,-0.04300653723250314,-1.111111111111116,26.309999465942386,-1.4137894747227118,25.10000038146973,-1.3888865341414918,24.35000038146973,-0.04300653723250314
8599,2021-05-19,25.229999542236328,25.489999771118164,24.57999992370605,25.35000038146973,8870400.0,-0.022471907621361975,3.5500035762821147,0.20339120033621777,74.20019321495828,81.45482551460094,-0.6463831882389002,-3.142299538809297,-3.122326391768084,-2.9231483130090865,21.850450583269538,1.2299995422363352,2.506448331882197,2.5034996986389153,-2.1048962379784264,7.111895635256257,0.19930173033024445,4.807697666947586,1.3400001525878906,55.62914074588683,-23.59819530537102,2.3041979683086713,5,-0.6499996185302734,-2.5699996948242188,-3.6974992752075195,-2.5699996948242188,-1.6800003051757777,2,-0.04954419431944246,-1.3098612737881605,25.809999465942386,-1.111111111111116,26.309999465942386,-1.4137894747227118,25.10000038146973,-0.04954419431944246
8600,2021-05-20,25.38999938964844,25.46999931335449,24.709999084472656,25.10000038146973,6086400.0,0.0063416508250135895,2.3777873851880074,-2.4166415004370263,78.27475363416893,81.06669392968317,-0.4947063296534999,-3.0183664141734887,-3.3174403881382055,-3.0445127914837684,21.29245982133777,0.7600002288818324,2.76140726095165,2.3849995613098187,-2.1565624040097298,6.926561526629367,0.11421857865004625,4.655780543969591,1.1800003051757777,42.15681966290409,-39.721758368969226,2.270780982659774,5,-0.32999992370605824,-2.7299995422363317,-3.8574991226196325,-2.7299995422363317,-2.7399997711181676,3,-0.10712876639388358,3.5500035762821147,25.229999542236328,-1.3098612737881605,25.809999465942386,-1.111111111111116,26.309999465942386,-0.10712876639388358
8601,2021-05-21,25.540000915527344,25.65999984741211,25.170000076293945,25.520000457763672,6377900.0,0.00590789797104363,2.7692533415496574,0.0689673316101366,74.27490105481398,79.5311025771215,-0.561049588182172,-2.880517662528213,-3.494444689317909,-3.152538716585088,20.950661112560653,0.48999977111816406,2.8770977449925397,2.2585010528564453,-2.1876597199679857,6.704661825680876,0.035420666444231586,4.481581439268659,0.9901987838745114,48.24126141893345,-31.37502243528226,2.223080386412215,5,-0.48000144958496094,-2.8800010681152344,-4.007500648498535,-2.8800010681152344,-2.8600006103515625,4,-0.06656228277211684,2.3777873851880074,25.38999938964844,3.5500035762821147,25.229999542236328,-1.3098612737881605,25.809999465942386,-0.06656228277211684
8602,2021-05-24,25.149999618530273,25.59000015258789,25.059999465942386,25.54999923706055,6439100.0,-0.015270214683507088,1.2083295252702915,-19.999523173755662,71.8292607188887,77.69677821060915,-0.10005054589323237,-2.2092019668552396,-3.143304750903283,-2.7203277968033035,20.817360411888426,0.5300006866455043,2.9496772234648034,1.6179997444152825,-2.643625907487479,5.879625396318044,-0.5128130815360983,3.7488125703666633,1.3411960853576659,28.64320403936244,-49.077436264800596,2.1308128259513803,5,-0.09000015258789062,-2.489999771118164,-3.617499351501465,-2.489999771118164,-2.279998779296875,0,-0.050099413439095075,2.7692533415496574,25.540000915527344,2.3777873851880074,25.38999938964844,3.5500035762821147,25.229999542236328,-0.050099413439095075
8603,2021-05-25,24.13999938964844,25.170000076293945,24.07999992370605,25.0,8973000.0,-0.040159055435439184,-1.224491146394906,2.150003576282069,59.41319432542948,75.63965415948435,0.8995084211605722,-0.9136849912484699,-2.1798676711801086,-1.680907400562468,19.885268829090197,1.0900001525878942,2.785057259718865,0.3969995498657255,-3.515183952630924,4.309183052362375,-1.559092201382601,2.353091301114052,2.3129723986358606,3.7974347366837065,-68.71687468135127,1.9560917512483256,5,0.9200000762939418,-1.4799995422363317,-2.6674990653991735,-1.4799995422363317,-0.5999984741210973,1,-0.03355424550216557,1.2083295252702915,25.149999618530273,2.7692533415496574,25.540000915527344,2.3777873851880074,25.38999938964844,-0.03355424550216557
8604,2021-05-26,24.170000076293945,24.440000534057614,23.90999984741211,24.06999969482422,10776500.0,0.0012427790971016872,-1.523812335093829,-0.11627943081208685,57.105942324662614,73.26501652607551,1.0067297231627563,-0.6692649521911278,-2.218357459226123,-1.675266635139259,18.9845212590206,0.5300006866455043,2.5821030715710833,0.2310002326965339,-3.3205024926322437,3.7825029580253116,-1.5447511299678567,2.0067515953609245,2.188052837407227,14.85715593610491,-52.10182882251285,1.7757513626643895,5,1.0699996948242188,-1.510000228881836,-3.0199999809265137,-1.7250003814697266,-0.6200008392333949,2,-0.025651668898482693,-1.224491146394906,24.13999938964844,1.2083295252702915,25.149999618530273,2.7692533415496574,25.540000915527344,-0.025651668898482693
8605,2021-05-27,24.34000015258789,24.79999923706055,24.270000457763672,24.40999984741211,14682000.0,0.007033515753302799,-4.047629427792949,-0.6999942779759294,47.716544751625825,69.66717924297018,0.9333093898714111,-0.5691631467033957,-2.425994622802861,-1.8109892946543376,18.48193836940023,0.6299991607666051,2.3525381586995024,0.21100034713744975,-2.961187108755446,3.3831878030303457,-1.3750933808089982,1.7970940750838977,1.8711695771359373,24.571446010044642,-37.00331390951571,1.5860937279464473,5,0.8999996185302734,-1.2899999618530273,-3.6875,-2.145000457763672,-1.9300003051757812,3,-0.03245689854456901,-1.523812335093829,24.170000076293945,-1.224491146394906,24.13999938964844,1.2083295252702915,25.149999618530273,-0.03245689854456901
8606,2021-05-28,24.399999618530273,24.479999542236328,24.07999992370605,24.35000038146973,5327200.0,0.0024650561037897756,2.8095367847411783,-0.7142779291552626,48.205932832800904,65.62168636667099,0.8533069540789988,-0.30453871501238083,-2.4914720511003132,-1.8398465707840472,17.977497234512057,0.399999618530277,2.2522230289245435,0.05499982833862305,-2.480810805092208,2.590810461769454,-1.2129054883767942,1.3229051450540403,1.6730999182548523,29.166647744560652,-28.370824468844535,1.2679053167154157,5,0.8400001525878906,-1.3299999237060547,-3.752499580383301,-2.2049999237060547,-2.139999389648434,4,-0.07172131259670123,-4.047629427792949,24.34000015258789,-1.523812335093829,24.170000076293945,-1.224491146394906,24.13999938964844,-0.07172131259670123
8607,2021-06-01,25.520000457763672,25.68000030517578,24.82999992370605,24.979999542236328,6747800.0,0.04590167445670068,-1.0238100644411157,10.800183108263528,54.829935962428074,62.87229542441964,-0.43643588568626157,-1.18357612911705,-3.592443679017226,-2.936246736060319,19.400588750390448,1.2800006866455078,2.1405916116948447,0.983500671386718,-1.2709571114301603,3.2379584542035964,-0.14372822002172114,2.110729562795157,0.4233130976590722,90.960462936023,35.5073887556963,1.1272288914084385,6,-0.7250003814697266,-2.450000762939453,-4.872500419616699,-3.325000762939453,-3.5500011444091832,1,-0.11128527044065584,2.8095367847411783,24.399999618530273,-4.047629427792949,24.34000015258789,-1.523812335093829,24.170000076293945,-0.11128527044065584
8608,2021-06-02,26.270000457763672,26.40999984741211,25.29999923706055,25.65999984741211,10875200.0,0.02938871420638378,1.4943851046684988,1.1296288447138276,65.84021944480423,61.94340944995808,-1.2452768860794876,-1.647898583085734,-4.304313261246197,-3.6661884994910032,20.989856603746805,1.110000610351559,1.9513857842886821,1.4985006332397468,-0.40676386973069256,3.403765136210186,0.5458683817545271,2.4511328847249665,-2.3600006103515625,94.4000244140625,37.136789241582484,0.9526322514852194,6,-1.1100006103515625,-3.200000762939453,-5.90000057220459,-4.075000762939453,-3.5400009155273438,2,-0.129425183071341,-1.0238100644411157,25.520000457763672,2.8095367847411783,24.399999618530273,-4.047629427792949,24.34000015258789,-0.129425183071341
8609,2021-06-03,25.86000061035156,26.28000068664551,25.729999542236328,26.11000061035156,9880900.0,-0.015607150371820588,-1.1568581985729043,-0.4098356555019136,60.356650508717635,59.95250910268571,-0.8230677666132564,-1.0341675139747757,-3.840173586850071,-3.235117467515064,21.89449347235265,0.5500011444091832,1.5602401629723524,0.92550077438354,-0.7402975946479771,2.591299143415057,0.09260158986778322,1.7583999588992967,-1.9000007629394489,76.39488175665986,19.24389569921432,0.8328991845157583,6,-0.7000007629394496,-2.600000381469723,-5.715000629425045,-3.66500091552734,-2.840000152587887,3,-0.08971382985565501,1.4943851046684988,26.270000457763672,-1.0238100644411157,25.520000457763672,2.8095367847411783,24.399999618530273,-0.08971382985565501
8610,2021-06-04,26.020000457763672,26.170000076293945,25.239999771118164,26.040000915527344,9386500.0,0.006187155593030624,5.642888283378746,0.0800018310546875,56.86566947483309,58.01815003824339,-0.9882265527561351,-1.0138074369511187,-3.9553085320837695,-3.3757759118715285,22.260823503959408,0.9300003051757812,1.2432587920498825,0.9380005836486802,-0.5450634976086661,2.4210646649060266,0.19646854302000705,1.6795326242773534,-2.0110006103515623,83.2618282223756,28.781502208629362,0.7415320406286731,6,-0.8600006103515625,-2.700000762939453,-5.882500171661377,-3.825000762939453,-3.6499996185302734,4,-0.09492702449073709,-1.1568581985729043,25.86000061035156,1.4943851046684988,26.270000457763672,-1.0238100644411157,25.520000457763672,-0.09492702449073709
8611,2021-06-07,25.940000534057614,26.209999084472656,25.770000457763672,26.06999969482422,6010300.0,-0.0030745550460660187,1.1463455481794034,6.499809269502371,46.678647228387845,55.223637428187736,-0.944884412004857,-0.8755219123730136,-3.8130398497896287,-3.2829306317306504,21.318582285334376,0.4399986267089844,1.009905551418015,0.792500591278074,-0.7218921747118792,2.3068933572680272,0.03530420828309744,1.5496969742730506,-1.882980686645503,70.25320657914575,20.29979793793057,0.757196382994977,6,-0.7800006866455043,-2.620000839233395,-5.767500400543209,-3.745000839233395,-4.270000457763668,0,-0.13608329275131792,5.642888283378746,26.020000457763672,-1.1568581985729043,25.86000061035156,1.4943851046684988,26.270000457763672,-0.13608329275131792
8612,2021-06-08,25.95000076293945,26.03000068664551,25.45000076293945,25.65999984741211,5380600.0,0.00038551382713758464,1.5777730682829563,-2.2307906744720865,51.37796450757206,54.33083411509247,-0.9269491310945952,-0.8237969702226131,-3.785483968512249,-3.2792582441717464,19.890657186764535,0.5799999237060618,0.7165717983248783,0.736500740051266,-0.797853997047941,2.270855477150473,-0.03067662849833752,1.5036781086008695,-1.8459213155273382,60.683841497708435,13.304441046309975,0.7671773685496037,6,-0.7900009155273402,-2.3950004577636683,-5.76250076293945,-3.755001068115231,-4.730001449584961,1,-0.14219654819153194,1.1463455481794034,25.940000534057614,5.642888283378746,26.020000457763672,-1.1568581985729043,25.86000061035156,-0.14219654819153194
8613,2021-06-09,25.809999465942386,26.15999984741211,25.809999465942386,26.09000015258789,6734300.0,-0.005395040188091449,-1.499996594028689,-0.9655165609955009,56.24999229251136,54.23572855596455,-0.5868609307151758,-0.6377338752644377,-3.602976227388009,-3.1375962853181427,19.143809030441645,0.350000381469723,0.4879281027905513,0.5464994430542021,-0.9976344526663645,2.0906333387747686,-0.225567504806083,1.3185663909144871,-1.6598016105302733,54.8076147159155,8.121791636883138,0.7720669478602833,6,-0.5649995803833043,-1.764999389648441,-5.312499046325687,-3.6149997711181676,-5.20999908447266,2,-0.1487795518033611,1.5777730682829563,25.95000076293945,1.1463455481794034,25.940000534057614,5.642888283378746,26.020000457763672,-0.1487795518033611
8614,2021-06-10,25.51000022888184,26.229999542236328,25.06999969482422,26.11000061035156,5495300.0,-0.011623372462925108,1.7619101682330423,2.1428532503184603,51.25523772205328,54.62891666378982,-0.08581801040104153,-0.2281431143517274,-3.2492178568373156,-2.8242516310539116,18.219472997326978,1.1599998474121094,0.28914823394855915,0.16950016021728942,-1.251744527230045,1.5907448476646238,-0.5411221835063778,0.8801225039409566,-1.314606333629726,37.93108551171242,-8.94231143002996,0.7106223437236665,6,-0.26500034332275746,-1.370000839233402,-4.79749965667725,-3.3150005340576207,-5.860000610351566,3,-0.10897689775392705,-1.499996594028689,25.809999465942386,1.5777730682829563,25.95000076293945,1.1463455481794034,25.940000534057614,-0.10897689775392705
8615,2021-06-11,25.90999984741211,26.0,25.520000457763672,25.729999542236328,5336400.0,0.015680110346584675,1.666659602424448,-0.30000031789124026,53.677919891398744,55.23691522585625,-0.2678613089795867,-0.5325850443457796,-3.585833398388658,-3.208444368801125,17.690829713446398,0.4899997711181605,0.30309377832652373,0.49149980545043803,-0.8708710879834598,1.8538706988843359,-0.18968564126651088,1.172685252167387,-1.670313833116797,72.41381578298316,24.651248629919053,0.6811854467169489,6,-0.28999996185302734,-1.4200000762939453,-4.970000267028809,-3.7150001525878906,-5.869998931884766,4,-0.11153992306708138,1.7619101682330423,25.51000022888184,-1.499996594028689,25.809999465942386,1.5777730682829563,25.95000076293945,-0.11153992306708138
8616,2021-06-14,24.739999771118164,25.790000915527344,24.51000022888184,25.770000457763672,12729100.0,-0.04515631351540916,1.3925210654754305,-5.722216335353707,46.47160283561285,54.308211545099006,1.067722098655537,0.6419762939574198,-2.368606421962017,-2.029599750343362,16.91014072136342,1.3999996185302699,0.3224931110563034,-0.660500240325927,-2.049835500186706,0.7288350195348521,-1.3551678702563166,0.03416738960446253,-0.45690748016051685,13.372071747386919,-35.28842582747152,0.6946676299303894,6,0.7200002670288086,-0.15999984741210938,-3.604999542236328,-2.5450000762939453,-4.510000228881836,0,-0.09579623903843104,1.666659602424448,25.90999984741211,1.7619101682330423,25.51000022888184,-1.499996594028689,25.809999465942386,-0.09579623903843104
8617,2021-06-15,24.95000076293945,25.15999984741211,24.729999542236328,24.770000457763672,6793200.0,0.008488318260473138,-2.3076674785058247,-0.1747574613391766,58.08384259393207,53.446391895002094,0.8586611160866724,0.34241953838598604,-2.5176504424900656,-2.224016429937194,15.278911557577207,0.43000030517578125,0.42958230287369403,-0.38249931335449716,-1.71642740239324,0.9514287756842457,-1.0494633578738686,0.28446473116487425,-0.6243703208527123,25.581436611127696,-27.566141226323783,0.6669640445193705,6,0.44499969482422586,0.10999870300293324,-2.990000724792477,-2.755001068115231,-5.070001602172848,1,-0.1314629493525945,1.3925210654754305,24.739999771118164,1.666659602424448,25.90999984741211,1.7619101682330423,25.51000022888184,-0.1314629493525945
8618,2021-06-16,24.70000076293945,25.11000061035156,24.46999931335449,24.86000061035156,5751800.0,-0.010020039773760203,-1.064511167169138,-0.8888865341415002,55.066926766220725,52.85864481250244,0.9639007827173778,0.5322881219847524,-2.2031836298835756,-1.9536601373836184,13.53219701254548,0.6400012969970703,0.5332801860903267,-0.5769993782043485,-1.919614623101765,0.7656158666930679,-1.2483070006530568,0.09430824424435968,-0.33268293274620575,13.068262481481895,-43.067081835555825,0.6713076224487079,6,0.6499986648559606,0.35999870300293324,-2.4100008010864222,-2.505001068115231,-4.490001678466793,2,-0.14089074259489298,-2.3076674785058247,24.95000076293945,1.3925210654754305,24.739999771118164,1.666659602424448,25.90999984741211,-0.14089074259489298
8619,2021-06-17,23.979999542236328,24.79999923706055,23.459999084472656,24.709999084472656,9587500.0,-0.02914984609164184,1.9450557742369405,4.5625014901175405,46.885809266542275,51.74977145602569,1.5524341234113486,1.2161959075748001,-1.4315557432770731,-1.1993995150289294,13.3586031060821,1.3400001525878942,0.48033648444640775,-1.23450059890747,-2.6973241881179675,0.2283229903030275,-1.965912393512717,-0.503088804302223,2.4300003051757812,20.47245158790471,-38.017385224435145,0.7314117946052481,6,0.8649997711181641,1.0349998474121094,-1.619999885559082,-1.8849992752075195,-3.090000152587887,3,-0.1409507600203811,-1.064511167169138,24.70000076293945,-2.3076674785058247,24.95000076293945,1.3925210654754305,24.739999771118164,-0.1409507600203811
8620,2021-06-18,22.670000076293945,23.540000915527344,22.670000076293945,23.149999618530273,15598600.0,-0.0546288361530225,-2.6250069538818557,0.6575340318240013,37.695598123147924,50.75165488877681,2.611935613236028,2.436913460500122,-0.06087614712122047,0.14461510130010424,13.374798728208118,1.3099994659423828,0.227804849279714,-2.4085000991821275,-4.257429338841984,-0.559570859522271,-3.332964719012054,-1.484035479352201,3.680999755859375,0.0,-59.62964553793713,0.9244646198299281,6,1.7799997329711914,1.9499998092651367,-0.3100004196166992,-0.5749998092651367,-2.0,4,-0.13321572331716447,1.9450557742369405,23.979999542236328,-1.064511167169138,24.70000076293945,-2.3076674785058247,24.95000076293945,-0.13321572331716447
8621,2021-06-21,23.84000015258789,23.940000534057614,22.95000076293945,22.95000076293945,7037000.0,0.05161006053623329,-1.224720112469336,-1.854167163372521,38.13559413355746,49.28028040277519,1.2434901760792414,1.1942534525135713,-1.1360067937895408,-0.9810275607895989,13.081834428274245,1.2700004577636683,0.06527524624981496,-1.1534999847412095,-3.0682329509771122,0.7612329814946932,-2.110866467859161,-0.19613350162325816,2.3637596893310544,46.98795919039554,-8.32004676597105,0.9573664831179514,6,0.6099996566772461,0.7799997329711914,-1.3625001907348633,-1.765000343322754,-2.8400001525878906,0,-0.15939594013165503,-2.6250069538818557,22.670000076293945,1.9450557742369405,23.979999542236328,-1.064511167169138,24.70000076293945,-0.15939594013165503
8622,2021-06-22,23.88999938964844,24.0,23.5,23.70000076293945,4707500.0,0.0020972834203243362,1.4390252979651839,0.21348174944708995,31.3479571342899,46.51338760741724,0.9728560497689642,1.101492259161784,-1.0879548304160274,-0.9889620820763234,12.877555564838145,0.5,-0.08578655127826451,-1.0405007362365701,-3.0155185435184,0.9345170710452599,-2.028009639877485,-0.0529918325956551,2.172410061645504,49.9999609149958,-0.34816553633533687,0.9875089036409144,6,0.5600004196166957,0.730000495910641,-1.1674995422363317,-1.8599996566772496,-2.70999908447266,1,-0.15320217416991622,-1.224720112469336,23.84000015258789,-2.6250069538818557,22.670000076293945,1.9450557742369405,23.979999542236328,-0.15320217416991622
8623,2021-06-23,23.32999992370605,24.270000457763672,23.239999771118164,24.0,8607700.0,-0.023440748440748727,-1.4235299397502497,-3.5263416788803656,30.627868142344866,44.221457654116314,1.2785227131580257,1.6840387245044681,-0.42761980800787924,-0.38158397112986364,13.615566387706057,1.0300006866455078,-0.1790771562306439,-1.5600002288818402,-3.634010196227049,0.5140097384633684,-2.5970052125544463,-0.5229952452092341,2.5967131525878955,30.9859205378544,-15.403736073279145,1.0370049836726043,6,1.0050001144409215,1.289999961853031,-0.020000457763668322,-0.7600002288818324,-2.090000152587887,2,-0.14787830150971581,1.4390252979651839,23.88999938964844,-1.224720112469336,23.84000015258789,-2.6250069538818557,22.670000076293945,-0.14787830150971581
8624,2021-06-24,23.54999923706055,23.63999938964844,23.270000457763672,23.54999923706055,5500000.0,0.009429889158763194,3.1110922731319004,-0.0,31.259475238910653,41.730519359395416,0.8395463757466679,1.4916885716538566,-0.5578103141033601,-0.5559571185990961,14.56349434580016,0.3699989318847692,-0.3146686623574517,-1.3090008735656689,-3.4459041755077884,0.8279024283764507,-2.3774525245367286,-0.2405492225946091,2.246445319233395,54.999934434906606,12.726009452163893,1.0684516509710598,6,0.6800012588500941,0.9900007247924769,0.02500057220458629,-0.889999389648441,-2.6899986267089915,3,-0.14182591340944706,-1.4235299397502497,23.32999992370605,1.4390252979651839,23.88999938964844,-1.224720112469336,23.84000015258789,-0.14182591340944706
8625,2021-06-25,23.54999923706055,23.68000030517578,23.25,23.53000068664551,6949300.0,0.0,2.0714232191879582,100.0,31.643615875820245,40.08296525275179,0.5247592110490338,1.5067193766248685,-0.4516427546986428,-0.5111451175458974,15.212841226156323,0.43000030517578125,-0.48408926145400955,-1.2695008277893045,-3.474906002976091,0.9359043473974822,-2.372203415382696,-0.16679824019591294,2.121387540033396,45.45444036644263,6.442122196656008,1.1027025875933927,6,0.3650007247924769,0.9900007247924769,0.0700006484985316,-0.889999389648441,-2.239999771118164,4,-0.11295116490815327,3.1110922731319004,23.54999923706055,-1.4235299397502497,23.32999992370605,1.4390252979651839,23.88999938964844,-0.11295116490815327
8626,2021-06-28,22.649999618530273,23.54999923706055,22.51000022888184,23.479999542236328,6832200.0,-0.03821654554934972,1.1443293698469441,-41.50300429184549,27.702693820782983,36.70728205573523,1.2260468239492823,2.3915048900356695,0.5398076853087588,0.4127611645826761,16.319802392596632,1.039999008178711,-0.6423537226272771,-2.0820004463195794,-4.487289946310302,0.323289053671143,-3.2846451963149406,-0.8793556963242182,2.9013316905316735,7.9545097410230845,-27.14678080394481,1.2026447499953614,6,1.1600008010864258,1.8100004196166992,1.2100000381469727,0.010000228881835938,-2.020000457763672,0,-0.08741719980500418,2.0714232191879582,23.54999923706055,3.1110922731319004,23.54999923706055,-1.4235299397502497,23.32999992370605,-0.08741719980500418
8627,2021-06-29,22.68000030517578,23.06999969482422,22.649999618530273,22.86000061035156,4428400.0,0.0013245336490408377,-2.4999761583088294,0.21686785749576162,28.53223877496397,33.75898339004003,0.9389216714167112,2.253360309328073,0.6057485932107127,0.3917558206252636,16.46065271652818,0.4200000762939453,-0.8670719397344406,-1.9099997520446763,-4.450915950263941,0.630916446174588,-3.1804578511543085,-0.6395416529350442,2.6888511390753607,9.659093987842638,-22.00145977439832,1.2704580991096326,6,0.9749994277954137,1.7799997329711914,1.1799993515014648,-0.020000457763671875,-1.8199996948242223,1,-0.07407408653307601,1.1443293698469441,22.649999618530273,2.0714232191879582,23.54999923706055,3.1110922731319004,23.54999923706055,-0.07407408653307601
8628,2021-06-30,22.8700008392334,23.13999938964844,22.649999618530273,22.79999923706055,5793900.0,0.008377448478881,-1.648641403805429,-0.3888971305047987,31.615603917555802,32.062293906819306,0.5163349061096056,1.8926154493159082,0.5326393180795037,0.21641760819392175,16.047301090134567,0.4899997711181676,-0.9701817741109622,-1.5499992370605469,-4.072537972625533,0.9725394985044389,-2.8112686048430398,-0.288729869278054,2.3273195320955864,30.76928092961211,-0.09404062832670235,1.2612693677824924,6,0.5199995040893555,1.5899991989135742,0.9899988174438477,-0.21000099182128906,-1.6800003051757848,2,-0.07389595417759787,-2.4999761583088294,22.68000030517578,1.1443293698469441,22.649999618530273,2.0714232191879582,23.54999923706055,-0.07389595417759787
8629,2021-07-01,23.540000915527344,23.76000022888184,23.29999923706055,23.459999084472656,7101700.0,0.02929602324913616,-1.2999961853173272,1.142857142857201,34.09396852900683,31.66211284080363,-0.24880737197523572,1.0960923316210724,-0.011563480192855025,-0.44237982286616884,15.320135992151277,0.889999389648441,-1.1632470017071732,-0.7639991760253899,-3.2202215643662235,1.6922232123154437,-1.9921103701958067,0.4641120181450269,1.4960802472548131,82.40005493164034,54.446548079471285,1.2281111941704175,7,-0.15000057220458984,0.9199991226196289,0.31999874114990234,-0.8800010681152344,-2.450000762939453,3,-0.0977060771009598,-1.648641403805429,22.8700008392334,-2.4999761583088294,22.68000030517578,1.1443293698469441,22.649999618530273,-0.0977060771009598
8630,2021-07-02,23.54999923706055,23.6299991607666,22.979999542236328,23.28000068664551,8048600.0,0.00042473751675231597,2.023265304312005,3.374904634751097,40.54053480365986,31.92932847081501,-0.13505273525959183,0.9397408130497347,0.09824107157313122,-0.43653284579543694,15.216937693217531,0.6499996185302734,-1.3361760758171854,-0.6305007934570277,-2.968997824498988,1.7079962375849327,-1.799749308978008,0.5387477220639525,1.334517069687589,83.19992065429688,51.19598043149982,1.1692485155209802,7,-0.15999889373779652,0.9100008010864222,0.4000005722045863,-0.889999389648441,-2.1899986267089915,4,-0.11422499846521228,-1.2999961853173272,23.540000915527344,-1.648641403805429,22.8700008392334,-2.4999761583088294,22.68000030517578,-0.11422499846521228
8631,2021-07-06,22.40999984741211,23.53000068664551,22.309999465942386,23.5,11507900.0,-0.048407618963079546,1.121738438165485,-4.037059276475201,32.409959639220475,32.04732874914063,0.8725244681726032,1.899089061169711,1.3411412955085957,0.7010279798210135,15.282552427054025,1.239999771118164,-1.4406322790456016,-1.594000148773194,-3.9060502012247262,0.7180499036783381,-2.75002517499896,-0.437975122547428,2.332045494664051,6.896574403657653,-24.849050397797416,1.1560250262257667,7,0.880000114440918,1.9499998092651367,1.7350001335144043,0.25,-0.8999996185302699,1,-0.049085247164638024,2.023265304312005,23.54999923706055,-1.2999961853173272,23.540000915527344,-1.648641403805429,22.8700008392334,-0.049085247164638024
8632,2021-07-07,22.26000022888184,22.71999931335449,21.88999938964844,22.25,6672500.0,-0.0066934234516558,-1.2739678782225663,-0.009174520625613523,32.865157628232524,32.29591646979481,0.8571296686889269,1.8534987099170586,1.5902294292574872,0.8553562611490335,15.835522701587962,0.8299999237060476,-1.368867840920963,-1.5594997406005824,-3.805679860435614,0.6866803792344491,-2.682589800518098,-0.4364096806830666,2.2874814431036192,19.78613225569884,-13.730424019565334,1.123090059917516,7,0.5649995803833008,1.889999389648434,1.894999504089352,0.3999996185302699,-0.9099998474121129,2,-0.0732255638524365,1.121738438165485,22.40999984741211,2.023265304312005,23.54999923706055,-1.2999961853173272,23.540000915527344,-0.0732255638524365
8633,2021-07-08,21.96999931335449,22.31999969482422,21.71999931335449,21.81999969482422,6812900.0,-0.013027893645350508,-2.4285698715537842,14.999618538998703,34.977569398016,32.70903804302874,1.0436810080768133,1.9405595272783138,1.9850843350649932,1.1453290272364391,16.350831327579503,0.6000003814697301,-1.3966720874169205,-1.6575006484985373,-3.8429346650844636,0.527933368087389,-2.7502176567914987,-0.5647836402055759,2.3117341303972694,12.254896460934857,-21.96519464785611,1.0927170082929627,7,0.7700004577636754,2.095000267028812,1.9625005722045934,0.6900005340576207,-0.30999946594237926,3,-0.050523383600117655,-1.2739678782225663,22.26000022888184,1.121738438165485,22.40999984741211,2.023265304312005,23.54999923706055,-0.050523383600117655
8634,2021-07-09,22.729999542236328,22.84000015258789,22.149999618530273,22.40999984741211,5645400.0,0.034592637807679516,1.5555532008081494,2.133336724184021,50.48859519987873,34.802924634590795,0.17336245901817549,1.0135765278505637,1.3302927161578708,0.3812571580592561,17.46410971133142,0.870000839233402,-1.373524274660788,-0.7585003852844245,-2.7878564304637514,1.2708556598949023,-1.773178407874088,0.2561776373052389,1.2443258058677564,52.87959735967015,13.738900384988263,1.014678022589664,7,0.010000228881835938,1.2700004577636719,1.385000228881836,-0.06999969482421875,-1.4499988555908203,4,-0.06775182750519315,-2.4285698715537842,21.96999931335449,-1.2739678782225663,22.26000022888184,1.121738438165485,22.40999984741211,-0.06775182750519315
8635,2021-07-12,23.020000457763672,23.13999938964844,22.200000762939453,22.479999542236328,6280300.0,0.012758509519037675,1.410256661058714,1.6875044703526214,42.20532360754446,36.414327944230955,-0.22319649221606852,0.5227653369675735,1.141690393574791,0.0837201245980772,18.500708081638496,0.9399986267089879,-1.2944224422312907,-0.3239995002746596,-2.009859166565416,1.361860166016097,-1.1669293334200397,0.5189303328707204,0.6838057661704617,71.82321315289751,32.28405669014018,0.8429298331453787,7,-0.2800006866455078,0.9549989700317383,1.1899995803833008,-0.3600006103515625,-1.6300010681152308,0,-0.08384015059933991,1.5555532008081494,22.729999542236328,-2.4285698715537842,21.96999931335449,-1.2739678782225663,22.26000022888184,-0.08384015059933991
8636,2021-07-13,22.3700008392334,22.899999618530273,22.31999969482422,22.790000915527344,6424500.0,-0.028236299114019148,-1.2307587911866222,-0.7777766004040747,37.030726221525285,37.35860432718221,0.42790748404109635,1.039397250634572,1.9024556477016858,0.7298319499004933,19.34444970732444,0.7000007629394531,-1.2526938107802792,-0.8554991722106919,-2.459382448379774,0.7483841039583901,-1.6574408102952312,-0.05355753412615272,1.0957485554311788,45.77475288419307,7.246570864010529,0.8019416380845407,7,0.3699989318847656,1.6049985885620117,1.8699989318847656,0.28999900817871094,-1.1900005340576172,1,-0.04514976267280513,1.410256661058714,23.020000457763672,1.5555532008081494,22.729999542236328,-2.4285698715537842,21.96999931335449,-0.04514976267280513
8637,2021-07-14,21.670000076293945,22.81999969482422,21.520000457763672,22.6200008392334,5889000.0,-0.031291941737962015,-1.079998779296875,2.261906167546923,36.166667938232514,37.864278107257405,1.0835164490867122,1.5611080986941523,2.6554686510257355,1.4167254969614334,20.484867349842588,1.2999992370605469,-1.2384180805737621,-1.3914999008178697,-2.922021271091481,0.13902146945574145,-2.1567605859546752,-0.6262392156810641,1.5862593086134211,9.259241816644787,-28.974505198651784,0.7652606851368065,7,0.9700002670288086,2.2049999237060547,2.5699996948242188,0.9899997711181641,-1.4799995422363317,2,-0.007383472397267776,-1.2307587911866222,22.3700008392334,1.410256661058714,23.020000457763672,1.5555532008081494,22.729999542236328,-0.007383472397267776
8638,2021-07-15,21.21999931335449,21.84000015258789,21.13999938964844,21.350000381469727,5717000.0,-0.020766071128524688,-3.827576227934113,0.13684311969707685,31.300165476997776,37.553855545923064,1.424670004311924,1.8308994821089364,3.1582141813131663,1.8392132332362543,21.548852213246708,0.7000007629394496,-1.1140055074343778,-1.6675005912780811,-3.2049471259486744,-0.13005405660748792,-2.4362238586133778,-0.8987773239427845,1.7931838217527591,3.999996185302379,-30.7863884181343,0.768723267335296,7,1.164999961853031,2.465000152587894,3.1375007629394567,1.4400005340576207,-0.7899990081787074,3,0.006126346480766598,-1.079998779296875,21.670000076293945,-1.2307587911866222,22.3700008392334,1.410256661058714,23.020000457763672,0.006126346480766598
8639,2021-07-16,20.600000381469727,21.46999931335449,20.43000030517578,21.46999931335449,5716600.0,-0.029217669743022756,1.3908052528884423,6.692244490741889,28.467162837165645,36.212369771868154,1.7698961301738407,2.3027574949457446,3.7916358407638953,2.431327318988039,21.994705088526125,1.0399990081787074,-1.0170660364659199,-2.1184995651245124,-3.8774258325165043,-0.35957329773252056,-2.9979626988205084,-1.2390364314285165,2.219999313354492,6.2730676651511015,-26.041767783766375,0.8794631336959963,7,1.380000114440918,2.729999542236328,4.044999599456787,2.059999465942383,0.9200000762939453,4,0.05145628380161993,-3.827576227934113,21.21999931335449,-1.079998779296875,21.670000076293945,-1.2307587911866222,22.3700008392334,0.05145628380161993
8640,2021-07-19,19.649999618530273,20.13999938964844,19.3700008392334,19.959999084472656,9150800.0,-0.046116541036281045,1.2985028738331588,0.35632166268388543,28.260874372648345,35.75136029780459,2.3562934525011556,3.177836121211051,4.729145186187836,3.3278366744764227,22.123642406299677,1.2299995422363281,-0.9924525532356867,-2.917500305175782,-5.148996124233491,-0.6860044861180725,-4.0332482147046385,-1.8017523956469255,2.7398001861572254,7.931979493563642,-26.329752523419696,1.1157479095288556,7,1.6050004959106445,3.035000801086426,5.042500019073486,3.010000228881836,2.54000091552734,0,0.08295170991138923,1.3908052528884423,20.600000381469727,-3.827576227934113,21.21999931335449,-1.079998779296875,21.670000076293945,0.08295170991138923
8641,2021-07-20,20.040000915527344,20.229999542236328,19.299999237060547,19.520000457763672,9298200.0,0.01984739463451657,1.0666726006552818,-1.6774237213051209,31.818191371640765,35.635030713738836,1.7821674938157486,2.623036075470342,4.280635635153445,2.8927749568927013,22.683947320073536,0.9300003051757812,-1.0376069368295795,-2.337499046325682,-4.752363943865145,0.0773658512137807,-3.544931495095412,-1.1300665975559525,1.7458390960693357,21.022772222505193,-15.675583940578488,1.2074324487697314,7,1.1799983978271484,2.5049991607666016,5.014998912811279,2.6199989318847656,2.319999694824215,1,0.06736519024183751,1.2985028738331588,19.649999618530273,1.3908052528884423,20.600000381469727,-3.827576227934113,21.21999931335449,0.06736519024183751
8642,2021-07-21,20.229999542236328,20.71999931335449,19.229999542236328,20.600000381469727,14733900.0,0.0094809689635178,3.8852555383581584,-0.7115394490701683,31.818173458903118,35.28398672050407,1.4236420743522729,2.2606870535265955,4.0331302415959485,2.662355067233541,23.1070111468888,1.4899997711181605,-1.1702167507605346,-1.9645004272460938,-4.450431062579312,0.5214302080871249,-3.207465744912703,-0.7215351095794844,1.0586723144531263,38.31416728539775,0.8300567264656209,1.24296531766661,7,0.9549999237060547,1.9650001525878906,4.7900004386901855,2.4300003051757812,2.0699996948242188,2,0.04695999923064931,1.0666726006552818,20.040000915527344,1.2985028738331588,19.649999618530273,1.3908052528884423,20.600000381469727,0.04695999923064931
8643,2021-07-22,19.8799991607666,20.309999465942386,19.59000015258789,20.229999542236328,9036000.0,-0.01730105731040643,1.8235254518731023,0.9459448313546784,23.631113306119317,32.29982206564191,1.6159309290472947,2.4653705325840747,4.314568320611961,2.9615050116031796,23.873001027826323,0.7199993133544957,-1.1569173963015338,-2.142000770568849,-4.770857693336026,0.4868561521983281,-3.4564292319524377,-0.8275723091852605,0.9969382330322283,29.017843077984217,-2.6696694037545114,1.3144284613835893,7,1.3050003051757812,2.2900009155273438,5.347500801086426,2.780000686645508,3.190000534057617,3,0.01559363110551848,3.8852555383581584,20.229999542236328,1.0666726006552818,20.040000915527344,1.2985028738331588,19.649999618530273,0.01559363110551848
8644,2021-07-23,20.209999084472656,20.440000534057614,19.799999237060547,20.0,12320700.0,0.016599594448540644,-1.098362808614942,-0.5999967302630503,26.997250896663786,30.610036208877396,0.995572080735144,1.9734986914661867,3.945506974887657,2.5917972805851974,24.615647635121622,0.6400012969970668,-1.1386851853923865,-1.645000839233397,-4.289459059005864,0.9994573805390701,-2.9672299491196306,-0.32277172934716347,0.5100002288818324,65.77179146147746,38.92309763481963,1.3222291098862327,7,0.8550004959106445,1.8050003051757812,4.99500036239624,2.450000762939453,2.590000152587894,4,0.01088576104252037,1.8235254518731023,19.8799991607666,3.8852555383581584,20.229999542236328,1.0666726006552818,20.040000915527344,0.01088576104252037
8645,2021-07-26,20.88999938964844,21.0,20.209999084472656,20.280000686645508,10035200.0,0.03364672617418529,-1.1066637505499508,2.904768392370589,38.82353106171957,30.80923674667676,-0.020498643264151184,1.1425808499589287,3.221291104294931,1.8742031998299993,25.180834439106476,0.7900009155273438,-1.1147879282507454,-0.8320005416870089,-3.3834471885348627,1.719446105160845,-2.1077238651109376,0.4437227817369198,-1.659999847412113,93.78527785859781,61.75194981424039,1.275723323423927,7,0.13500022888183238,0.860000610351559,4.039999961853024,1.7700004577636683,1.8900012969970703,0,0.03015802233232301,-1.098362808614942,20.209999084472656,1.8235254518731023,19.8799991607666,3.8852555383581584,20.229999542236328,0.03015802233232301
8646,2021-07-27,20.670000076293945,20.86000061035156,20.40999984741211,20.61000061035156,8094200.0,-0.010531322153293665,1.0454555306541067,0.09835998936885912,38.42795111414659,31.06049043288943,-0.07487831459958727,1.2718460941452463,3.36942837098983,2.061813641264191,25.14170084933821,0.4799995422363317,-1.292749807842828,-0.9529998779296882,-3.5064879083382436,1.6004881524788672,-2.2297438931339677,0.3237441372745913,-1.4046005249023423,81.35594133557473,45.79995446764228,1.2767440152042786,7,-0.13500022888183594,1.0799999237060547,3.864999771118164,1.989999771118164,1.8299999237060547,1,0.07353654824157108,-1.1066637505499508,20.88999938964844,-1.098362808614942,20.209999084472656,1.8235254518731023,19.8799991607666,0.07353654824157108
8647,2021-07-28,21.0,21.209999084472656,20.43000030517578,20.739999771118164,8987000.0,0.01596516315858776,1.294119462014221,4.333375719235526,42.98119343684542,32.35838242842806,-0.5698368529999591,0.8532795399064206,2.9309115338247835,1.6959054781522944,24.93592233392935,0.779998779296875,-1.4497319742640329,-0.5389999389648423,-3.0563581815265763,1.9783583035968917,-1.7976790602457093,0.7196791823160247,-1.6999084396362285,87.03708500422678,46.528791192471026,1.2586791212808668,7,-0.6500005722045898,0.75,3.5349998474121094,1.6599998474121094,2.35000038146973,2,0.0647619338262646,1.0454555306541067,20.670000076293945,-1.1066637505499508,20.88999938964844,-1.098362808614942,20.209999084472656,0.0647619338262646
8648,2021-07-29,21.18000030517578,21.549999237060547,21.059999465942386,21.239999771118164,5337600.0,0.008571443103608578,-2.26665267949677,-0.23076697355390088,37.756723627974935,33.390555849629095,-0.8449647721076268,0.5693687446142732,2.658367511333573,1.4809984293091816,24.66442751370787,0.5499992370605469,-1.5273307018947762,-0.27449960708618093,-2.716056561891797,2.1670573477194353,-1.4952780844889872,0.9462788703166254,-1.803512443847655,78.85720389229911,38.26499900445165,1.2207784774028074,7,-0.7900009155273438,0.5699996948242188,3.354999542236328,1.4799995422363281,1.9799995422363281,3,0.05288002435066397,1.294119462014221,21.0,1.0454555306541067,20.670000076293945,-1.1066637505499508,20.88999938964844,0.05288002435066397
8649,2021-07-30,21.239999771118164,21.739999771118164,21.020000457763672,21.049999237060547,11243900.0,0.002832835933799238,-4.7600384524418065,-3.1667037543313095,35.409831349743015,34.18488440263961,-0.8991929290339371,0.3459617110377451,2.5233114679136435,1.392154236625224,25.129696464879824,0.7199993133544922,-1.5526527776220433,-0.09950008392333842,-2.3354690762525507,2.136468908405874,-1.2174845800879446,1.0184844122412677,-1.7331012272460917,67.3202761041736,29.411283072939725,1.117984496164606,7,-0.755000114440918,0.25500011444091797,3.2375001907348633,1.4200000762939453,1.7800006866455078,4,0.08615818942684084,-2.26665267949677,21.18000030517578,1.294119462014221,21.0,1.0454555306541067,20.670000076293945,0.08615818942684084
8650,2021-08-02,20.86000061035156,21.90999984741211,20.739999771118164,21.270000457763672,8021100.0,-0.017890732808920395,-2.599991783748254,-2.1578878682929465,37.04974057768127,34.766167647755225,-0.36822816228179533,0.5418825553345883,2.8171328612628947,1.7339403083369263,25.417944423033468,1.1700000762939453,-1.5169655840179637,-0.34499931335449574,-2.3307222874500155,1.640723660741024,-1.3378608004022539,0.6478621736932624,-1.174453968299801,30.000050862629973,-6.628367212451142,0.9928614870477592,8,-0.2900009155273402,0.6349992752075231,3.524999618530277,1.7999992370605504,1.8499984741210973,0,0.09300089021791713,-4.7600384524418065,21.239999771118164,-2.26665267949677,21.18000030517578,1.294119462014221,21.0,0.09300089021791713
8651,2021-08-03,21.309999465942386,21.31999969482422,20.399999618530273,20.8700008392334,4987700.0,0.02157233185158769,3.0000082928366476,-1.0731677816131517,46.77418693253799,36.427946922603546,-0.6918925138857794,0.005532714980915898,2.279572728036843,1.251469900011383,25.252601655953438,0.9200000762939453,-1.3839755051505307,0.1599995613098173,-1.744466368112402,2.0644654907320366,-0.7922334034012941,1.1122325260209287,-1.402007503354593,60.26488142230105,19.34106103972183,0.95223296471111,8,-0.5599994659423864,0.18500041961669567,2.917500495910641,1.350000381469723,2.200000762939453,1,0.06898175774487836,-2.599991783748254,20.86000061035156,-4.7600384524418065,21.239999771118164,-2.26665267949677,21.18000030517578,0.06898175774487836
8652,2021-08-04,20.6299991607666,21.18000030517578,20.61000061035156,20.899999618530273,6517200.0,-0.03190991657520026,-2.67744634770618,-0.6136393192478038,44.9225438854514,38.79366143141822,0.05678639469487479,0.5872655934457072,2.874877599797877,1.891361709166116,24.74081167813277,0.6999988555908274,-1.1828476528049237,-0.4385006904602058,-2.2814765244539004,1.4044751435334888,-1.3599886074570549,0.4829872265366433,-0.5218064096963779,15.231755455205734,-29.108429354889445,0.9214879169968477,8,0.22500038146972656,0.8650007247924805,3.5050010681152344,2.030000686645508,3.2300014495849574,2,0.09064473656352345,3.0000082928366476,21.309999465942386,-2.599991783748254,20.86000061035156,-4.7600384524418065,21.239999771118164,0.09064473656352345
8653,2021-08-05,20.86000061035156,20.989999771118164,20.40999984741211,20.81999969482422,4565600.0,0.011148883128525133,2.866675991505919,-0.14815128781134332,52.39852606293332,41.616025338781505,-0.021884105636459594,0.2844246377372066,2.593667425062261,1.624577118068025,24.14164082872602,0.5799999237060547,-1.0149174239686047,-0.1529993057250998,-1.947894138559736,1.6418955271095363,-1.0504467221424179,0.7444481106922183,-0.5716271496471457,30.463637224871082,-17.91964365867077,0.897447416417319,8,0.19999885559082387,0.6349992752075231,3.197499275207523,1.7999992370605504,3.529998779296882,3,0.11936719550633823,-2.67744634770618,20.6299991607666,3.0000082928366476,21.309999465942386,-2.599991783748254,20.86000061035156,0.11936719550633823
8654,2021-08-06,21.190000534057614,21.32999992370605,20.84000015258789,21.13999938964844,6393300.0,0.015819746598775053,1.9696962691096571,1.2499999999999334,66.0416787531659,44.64026397116442,-0.22155009157961203,-0.17588119608259234,2.2142704314011468,1.2785001167827978,24.056021308283288,0.4899997711181605,-0.8419987746346607,0.2540005683898876,-1.3530553926913491,1.8610565294711243,-0.5495274121507308,1.057528548930506,-0.7800006866455043,52.317933495436655,-1.1333309475709328,0.8035279805406178,8,-0.03500080108642223,0.3049993515014684,2.7349996566772496,1.4699993133544957,3.149999618530277,4,0.09296834656460784,2.866675991505919,20.86000061035156,-2.67744634770618,20.6299991607666,3.0000082928366476,21.309999465942386,0.09296834656460784
8655,2021-08-09,21.09000015258789,21.26000022888184,20.420000076293945,20.670000076293945,8412600.0,-0.004719225056601495,1.210526051613831,8.399809269503388,61.64079410015821,47.219468747387936,-0.10079586942421415,-0.24020041749234267,2.257212820124714,1.3463502575114816,24.516059484558838,0.8400001525878942,-0.567465073635681,0.2505002021789551,-1.027812834381212,1.5288132387391222,-0.3886563161011267,0.8896567204590369,0.8199996948242188,74.19358146632021,15.952935949363173,0.6391565182800828,8,0.06499958038330078,0.3399991989135742,2.8350000381469727,1.5699996948242188,4.039999008178711,0,0.09151257900483967,1.9696962691096571,21.190000534057614,2.866675991505919,20.86000061035156,-2.67744634770618,20.6299991607666,0.09151257900483967
8656,2021-08-10,21.36000061035156,21.6200008392334,21.100000381469727,21.21999931335449,5117700.0,0.012802297572792387,-1.7368505589046284,0.3333363608702958,62.309379417755814,49.36704496748909,-0.2934903733048486,-0.6216178990062176,1.9301811282673746,1.0614103516254438,24.82037538850454,0.5300006866455078,-0.3138113075794635,0.5710006713867166,-0.5186040841413586,1.6606054269147918,0.026198293622677227,1.115803049150756,0.5201992416381884,78.51239539147087,17.017901275262275,0.5448023777640383,8,-0.20500087738036754,0.01999950408935902,2.5649995803833043,1.2999992370605504,3.029998779296882,1,0.06320217394876182,1.210526051613831,21.09000015258789,1.9696962691096571,21.190000534057614,2.866675991505919,20.86000061035156,0.06320217394876182
8657,2021-08-11,21.51000022888184,21.649999618530273,20.959999084472656,21.280000686645508,3795000.0,0.007022453850379806,1.7058933526811426,1.6428386534243657,68.56493501979469,52.79017956658018,-0.4062612873762319,-0.8265990688540725,1.6876109251280518,0.9029400100396856,24.47638249063023,0.6900005340576172,-0.208876909954693,0.7290002822876005,-0.33542772462825354,1.7934282892034545,0.19678627882967348,1.2612142857455275,0.3409956275939905,88.70972455727228,22.15261986881383,0.5322140034579262,8,-0.3550004959106481,-0.3250007629394567,2.3149995803832972,1.5399999618530238,2.430000305175774,2,0.09298000830862696,-1.7368505589046284,21.36000061035156,1.210526051613831,21.09000015258789,1.9696962691096571,21.190000534057614,0.09298000830862696
8658,2021-08-12,21.350000381469727,21.700000762939453,21.0,21.489999771118164,3606500.0,-0.00743839357087861,1.499996594028651,-0.6086942099414432,63.50712656977748,55.91210125769512,-0.2454194432904977,-0.6918310374531167,1.727093929979116,1.0584025846670784,23.781186111386468,0.7000007629394531,-0.07956024377844884,0.5625003814697251,-0.5147259985935015,1.6397267615329518,0.023887191438110023,1.1011135715013403,0.47237555940246523,72.65623486601628,5.751948062100055,0.5386131900316136,8,-0.19500064849853516,-0.16500091552734375,2.1374993324279785,1.7199993133544922,1.529998779296875,3,0.11756441143019059,1.7058933526811426,21.51000022888184,-1.7368505589046284,21.36000061035156,1.210526051613831,21.09000015258789,0.11756441143019059
8659,2021-08-13,21.65999984741211,21.90999984741211,21.209999084472656,21.40999984741211,6768900.0,0.014519881049343653,-1.153843445191732,-1.7857220708446866,60.00000990830842,58.46213118332035,-0.5471111657375332,-0.9679748492297549,1.310912588864234,0.7555220295750509,22.41547264715806,0.7000007629394531,0.001118446309572363,0.8194998741149888,-0.32131231435239727,1.960312062582375,0.24909377988129577,1.3899059683486819,-1.239999771118164,83.22147393268466,18.90294412052826,0.570406094233693,8,-0.505000114440918,-0.47500038146972656,1.742499828338623,1.4099998474121094,1.5799999237060547,4,0.12603876091728172,1.499996594028651,21.350000381469727,1.7058933526811426,21.51000022888184,-1.7368505589046284,21.36000061035156,0.12603876091728172
8660,2021-08-16,21.280000686645508,21.43000030517578,20.989999771118164,21.31999969482422,5816900.0,-0.01754382102694263,2.3846165132230497,-0.15999603271484375,57.60599583141882,59.66566550541822,-0.11317079570068955,-0.48443614232349574,1.572966948305865,1.1344351940847233,20.41341780854673,0.6700000762939453,0.09971652319308077,0.35800065994262553,-0.6498551926025726,1.3658565124878237,-0.14592726632997355,0.8619285862152246,-0.8302006149292005,33.684352124383125,-27.30261913346557,0.5039279262725996,8,-0.12000083923339844,-0.095001220703125,2.089999198913574,1.789999008178711,2.159999847412106,0,0.14379696274458853,-1.153843445191732,21.65999984741211,1.499996594028651,21.350000381469727,1.7058933526811426,21.51000022888184,0.14379696274458853
8661,2021-08-17,21.38999938964844,21.82999992370605,21.09000015258789,21.559999465942386,6558400.0,0.005169111816427874,1.0845034856076288,4.250107291020933,55.14511461714604,60.801506697828735,-0.23538093742331156,-0.5144887658200119,1.3464489034426848,1.0326013511416683,18.222101543481095,0.7399997711181605,0.2149702230594457,0.4004994392395069,-0.53701125350144,1.3380101319804538,-0.06825590713096474,0.8692547856099786,-0.9109953224182163,45.26315366792923,-11.915238546971139,0.468755346370473,8,-0.22999954223633168,-0.32499980926514027,1.967500209808346,1.8700008392333949,2.6500015258789027,1,0.1748480541298243,2.3846165132230497,21.280000686645508,-1.153843445191732,21.65999984741211,1.499996594028651,21.350000381469727,0.1748480541298243
8662,2021-08-18,21.18000030517578,21.90999984741211,21.1299991607666,21.420000076293945,5460100.0,-0.009817629287744989,-3.5882115349014634,1.411762725936564,50.0,60.535003801947255,0.06799031416787216,-0.24208040121828844,1.4347636753396316,1.2366936705768055,16.553145264865783,0.7800006866455078,0.34284408916627385,0.14300031661987234,-0.7262672956098299,1.0122679288495746,-0.2916334894949806,0.5776341227347253,-0.6723763223419184,20.652230250132167,-32.38835845277046,0.43463380611485136,8,-0.015000343322753906,-0.1550006866455078,2.177499294281006,2.1399993896484375,3.0399990081787074,2,0.15155802824460918,1.0845034856076288,21.38999938964844,2.3846165132230497,21.280000686645508,-1.153843445191732,21.65999984741211,0.15155802824460918
8663,2021-08-19,20.190000534057614,20.8700008392334,19.84000015258789,20.809999465942386,8616600.0,-0.04674219815172709,1.7837793254187135,2.5833313465099756,38.9473675756897,57.52452478222769,1.0649463936721872,0.8140726154159985,2.2935797338883894,2.217844001282213,15.313474849204011,1.3400001525878906,0.3440077070028593,-0.8624995231628461,-1.6523264836632094,-0.07267256266248268,-1.2574130034130278,-0.46758604291266437,1.7199993133544957,16.908233481621092,-32.90809622489277,0.3949134802501818,8,0.6849994659423864,0.3799991607666051,3.0674996376037633,3.129999160766605,4.729999542236332,3,0.1857355077170153,-3.5882115349014634,21.18000030517578,1.0845034856076288,21.38999938964844,2.3846165132230497,21.280000686645508,0.1857355077170153
8664,2021-08-20,20.43000030517578,20.6299991607666,19.850000381469727,19.93000030517578,9542600.0,0.011887061157493495,-1.3636332109932665,-0.8064530022334383,45.33621904486871,55.712905331639966,0.7887487013978323,0.623359847959172,1.9321516962700898,1.9771664142686802,14.192298114471019,0.779998779296875,0.4169014428527049,-0.6334998130798333,-1.3787944572013515,0.11179483104168497,-1.0061471351405906,-0.2608524910190759,1.4799995422363281,28.50242703238623,-22.83652720727823,0.3726473220607589,8,0.44499969482421875,0.1399993896484375,2.60499906539917,3.125,4.489999771118164,4,0.11992162599087841,1.7837793254187135,20.190000534057614,-3.5882115349014634,21.18000030517578,1.0845034856076288,21.38999938964844,0.11992162599087841
8665,2021-08-23,21.520000457763672,21.649999618530273,20.940000534057614,20.96999931335449,7157000.0,0.053352919055598136,-1.3278708003064117,1.1000022888183665,52.00001017252969,54.567419859948174,-0.2613222388349037,-0.439558609397416,0.717990430236874,0.8947359029690993,13.289353714694057,1.2199993133544922,0.45085179528382113,0.42500028610229634,-0.34234640642015535,1.192346978624748,0.0413269398410705,0.8086736323635222,0.348599395751954,81.15944699781437,29.67106801390988,0.3836733462612266,8,-0.6450004577636719,-0.9500007629394531,1.1349997520446777,1.9799995422363281,3.5299987792968786,0,0.07992561695016032,-1.3636332109932665,20.43000030517578,1.7837793254187135,20.190000534057614,-3.5882115349014634,21.18000030517578,0.07992561695016032
8666,2021-08-24,22.190000534057614,22.309999465942386,21.68000030517578,21.739999771118164,6738500.0,0.03113383187927532,-1.210524554617137,0.8181815029182256,64.88551535561868,54.15859545281751,-0.8953622792474043,-1.0433378297453118,-0.033226863125818795,0.2343622934232208,12.357146703216609,0.7899990081787145,0.39951409940745464,1.0190003395080538,0.1364466120247272,1.9015540669913804,0.5777234757663905,1.460277203249717,-2.350000381469723,95.14174229782265,37.45332084631356,0.44127686374166286,8,-1.115000724792477,-1.4200010299682582,-0.22000026702880504,0.779999732971195,2.5399990081787145,1,0.056331679581596905,-1.3278708003064117,21.520000457763672,-1.3636332109932665,20.43000030517578,1.7837793254187135,20.190000534057614,0.056331679581596905
8667,2021-08-25,22.36000061035156,22.53000068664551,22.0,22.190000534057614,5003700.0,0.0076611118613101326,1.078433132500788,0.3777773068282995,64.47877428833382,54.26655631043487,-1.0416506886110461,-1.1660077899803163,-0.2909132592318002,0.08018443853777768,11.927449995261355,0.5300006866455114,0.39219330816428055,1.1210003852844217,0.0958656338612549,2.1461351367075885,0.6084330095728383,1.633567760996005,-2.470600471496578,93.680295816242,31.20359290125056,0.5125673757115843,8,-1.1750001907348597,-1.480000495910641,-0.4775009155273402,0.5749988555908239,2.8199996948242223,2,0.07513417975480863,-1.210524554617137,22.190000534057614,-1.3278708003064117,21.520000457763672,-1.3636332109932665,20.43000030517578,0.07513417975480863
8668,2021-08-26,22.299999237060547,22.489999771118164,22.11000061035156,22.200000762939453,7989200.0,-0.0026834244925393325,-1.7142915531334715,0.5882260543706314,61.303453856322605,54.41138341576978,-0.9305809792990694,-1.0727997047115991,-0.31304384864024826,0.15837449985463792,11.913113273627648,0.3799991607666051,0.36058439479279514,1.0049990653991685,-0.12369827511202658,2.1336964059103636,0.44065039514357096,1.569347735654766,-2.304975076293946,91.41785733603197,26.51369186138524,0.5643486702555975,8,-1.1149988174438477,-1.2399988174438477,-0.6099996566772461,0.6000003814697266,3.1500015258789027,3,0.08609866107542641,1.078433132500788,22.36000061035156,-1.210524554617137,22.190000534057614,-1.3278708003064117,21.520000457763672,0.08609866107542641
8669,2021-08-27,23.06999969482422,23.26000022888184,22.54999923706055,22.54999923706055,6249800.0,0.03452916969091202,-1.7307706415288493,5.2000839246203965,67.74193768915397,55.53759917774035,-1.6534134944630452,-1.7904699919847005,-1.1347108371164865,-0.5916491912746906,12.412910494880155,0.9600009918212926,0.30639052226081986,1.6834995269775384,0.3046020048972444,3.0623970490578323,0.9940507659373914,2.3729482880176853,-2.9735764730224616,91.81032073058026,26.921198336937266,0.6894487610401475,8,-1.5199995040893555,-1.5399999618530273,-1.3924999237060547,-0.1700000762939453,2.270000457763672,4,0.08019074147993055,-1.7142915531334715,22.299999237060547,1.078433132500788,22.36000061035156,-1.210524554617137,22.190000534057614,0.08019074147993055
8670,2021-08-30,22.79999923706055,23.31999969482422,22.76000022888184,23.209999084472656,4520300.0,-0.011703531050511584,-1.2857220708447052,-0.7884605509298301,62.903218087960965,56.39961067449757,-1.27970102260619,-1.4415886774840523,-0.8783479314911027,-0.29154283171514805,12.661564306211876,0.5599994659423793,0.29025187272274877,1.31649913787842,-0.1748125693772984,2.8078108451341386,0.5708432842505609,2.0621549915062793,-2.5137613948339883,68.29264321402341,4.914991518780845,0.7456558536278586,8,-1.2199993133544957,-1.2199993133544957,-1.2599997520446813,0.10000038146972301,1.980001449584961,0,0.09298249606023723,-1.7307706415288493,23.06999969482422,-1.7142915531334715,22.299999237060547,1.078433132500788,22.36000061035156,0.09298249606023723
8671,2021-08-31,22.78000068664551,22.989999771118164,22.670000076293945,22.709999084472656,7632600.0,-0.0008771294335191415,-3.2666734483679414,-0.1707356785976897,61.651386870714575,57.694209215688076,-1.1642264018346253,-1.3763825228983855,-0.9102188650453336,-0.23166876416863502,12.53015654123919,0.31999969482421875,0.2757875148363098,1.2230005264282262,-0.37349672581891014,2.8194977786753626,0.42475190030465626,2.021249152551796,-2.2510618962111373,59.09097477097388,-1.0376297234817287,0.7982486261235688,8,-1.2000007629394567,-1.2000007629394567,-1.3925008773803746,0.11999893188476207,2.0100002288818324,1,0.09964874811201385,-1.2857220708447052,22.79999923706055,-1.7307706415288493,23.06999969482422,-1.7142915531334715,22.299999237060547,0.09964874811201385
8672,2021-09-01,22.5,22.86000061035156,22.43000030517578,22.70000076293945,4302700.0,-0.012291513529657516,-1.5294124246877911,-2.8570883627147166,60.32316046081834,60.06929731403571,-0.7568875872184186,-1.0003936172846437,-0.688022602666841,0.0873034236843182,12.27267963814423,0.4300003051757777,0.2963707058797489,0.8494997978210463,-0.7374130741921832,2.436412669834276,0.05604336181443159,1.642956233827661,-1.7477763372144395,32.23137890376256,-25.225619700281023,0.7934564360066148,9,-0.9149999618530273,-0.9200000762939453,-1.3575000762939453,0.39999961853027344,2.739999771118164,2,0.09911109076605906,-3.2666734483679414,22.78000068664551,-1.2857220708447052,22.79999923706055,-1.7307706415288493,23.06999969482422,0.09911109076605906
8673,2021-09-02,23.35000038146973,23.459999084472656,22.65999984741211,22.739999771118164,5143400.0,0.037777794731987946,-1.0779188609419819,-3.049991416963966,63.82979454011193,62.12413903572939,-1.2421257440043938,-1.7436843438375043,-1.5690889131169392,-0.7150339823806142,12.00728045049454,0.9599990844726562,0.34956004327226964,1.5750001907348654,-0.13658851494414037,3.286588896413871,0.7192058378953625,2.4307945435743683,-2.392354636121077,89.32050161476731,33.671660136524935,0.8557943528395026,9,-1.1500005722045934,-1.7000007629394567,-2.300000667572025,-0.4500007629394567,2.1000003814697195,3,0.07837258645864154,-1.5294124246877911,22.5,-3.2666734483679414,22.78000068664551,-1.2857220708447052,22.79999923706055,0.07837258645864154
8674,2021-09-03,23.15999984741211,23.59000015258789,23.07999992370605,23.309999465942386,3041100.0,-0.008137067706791234,-2.2903297257719637,-0.24590076794157079,65.87837108562607,63.66617913718455,-0.6974997848392164,-1.4741073877894024,-1.4200949635097686,-0.48549601220534555,12.270657002851525,0.5100002288818395,0.448033912782833,1.2864996910095208,-0.5080681413604111,3.0810675233794527,0.38921577482455305,2.1837836071944885,-1.9521187681510561,62.93100329839816,4.3177542370187325,0.8972839161849665,9,-0.5249996185302734,-1.4449996948242188,-2.0900001525878906,-0.26000022888183594,2.5900001525878906,4,0.09887741496609825,-1.0779188609419819,23.35000038146973,-1.5294124246877911,22.5,-3.2666734483679414,22.78000068664551,0.09887741496609825
8675,2021-09-07,23.020000457763672,23.38999938964844,22.790000915527344,23.04999923706055,5624200.0,-0.0060448786947674416,-1.4489840404826926,0.1999923705860851,63.69748621099306,63.53417589889282,-0.36023145422812775,-1.2459859427432463,-1.323574430391151,-0.2991866550928961,11.9448700314326,0.5999984741210973,0.7009012690383507,1.0500002861022963,-0.774487859842079,2.8744884320466717,0.13775621313011044,1.9622443590744822,-1.5262650897033971,50.862088810110265,-9.049906756502253,0.9122440729721873,9,-0.22500038146972656,-1.3050003051757812,-2.030000686645508,-0.12000083923339844,3.229999542236328,1,0.10078191349652132,-2.2903297257719637,23.15999984741211,-1.0779188609419819,23.35000038146973,-1.5294124246877911,22.5,0.10078191349652132
8676,2021-09-08,22.709999084472656,23.290000915527344,22.6200008392334,23.170000076293945,4514200.0,-0.01346661021400919,-1.0937584750687692,15.333990335705204,62.64461163248782,63.330380048243256,0.03496577376064991,-0.8744962614444596,-1.0325364798155015,0.052598748809355556,12.032491061226866,0.6700000762939453,0.9141681893037514,0.6724989891052253,-1.1568506138636927,2.5018485920741433,-0.2421758123792337,1.5871737905896843,-0.9647119422690693,24.137828976575783,-39.05732463044757,0.9146748014844586,9,0.1400012969970703,-0.9949989318847656,-1.6774992942810059,0.1100006103515625,4.120000839233395,2,0.09114934767162364,-1.4489840404826926,23.020000457763672,-2.2903297257719637,23.15999984741211,-1.0779188609419819,23.35000038146973,0.09114934767162364
8677,2021-09-09,23.51000022888184,23.809999465942386,22.68000030517578,22.729999542236328,7831200.0,0.03522682415941447,-1.56818236004275,-1.6956500105733305,78.32762105633186,65.22195418157762,-0.6534725161496375,-1.5989593947404863,-1.8435631082120914,-0.6994245020920502,12.160854548164503,1.1299991607666051,1.0443528137476648,1.3725001335144071,-0.5516385194937179,3.296638786522532,0.4104308070103464,2.334569460018468,-1.5433475254321358,74.78995098589209,5.502707515159187,0.962069326504062,9,-0.39000034332275746,-1.6850004196167028,-2.3875002861022985,-0.6900005340576207,3.3799991607666016,3,0.054444945733051586,-1.0937584750687692,22.709999084472656,-1.4489840404826926,23.020000457763672,-2.2903297257719637,23.15999984741211,0.054444945733051586
8678,2021-09-10,23.86000061035156,24.11000061035156,23.59000015258789,23.85000038146973,7367800.0,0.014887298088570367,1.0392165662504305,0.012820794972419888,78.72694650035366,66.44251071615535,-0.8481025545097935,-1.8459164010664182,-2.2068744824786783,-0.9906217492145437,12.473814311378186,0.6000003814697195,1.0603676028132156,1.597000503540034,-0.43525608812725025,3.6292570952073184,0.5808722077063919,2.6131287993736763,-1.6352793601528788,83.22147393268462,8.412729964096883,1.0161282958336413,9,-0.5900001525878871,-1.8850002288818324,-2.685000896453854,-1.0400009155273402,3.0999984741210973,4,0.05783734809159635,-1.56818236004275,23.51000022888184,-1.0937584750687692,22.709999084472656,-1.4489840404826926,23.020000457763672,0.05783734809159635
8679,2021-09-13,24.38999938964844,24.6200008392334,24.190000534057614,24.28000068664551,7840700.0,0.022212856904410216,-1.9655294883683012,10.999618539012202,76.52492596248767,67.95603381332499,-1.3088030086102265,-2.2776817703124372,-2.765899475883643,-1.4587771661965654,13.282699966421706,0.7600002288818395,1.0879847178580135,1.990499305725102,-0.22930103236148014,4.210299643811684,0.8805991366818127,3.100399474768391,-1.8636334418253,88.49992752075212,13.89575173350724,1.109900169043291,9,-0.8649988174438512,-2.1599988937377965,-3.1124997138977086,-1.5699996948242223,2.4800014495849574,0,0.04346049199742463,1.0392165662504305,23.86000061035156,-1.56818236004275,23.51000022888184,-1.0937584750687692,22.709999084472656,0.04346049199742463
8680,2021-09-14,24.34000015258789,24.649999618530273,24.11000061035156,24.61000061035156,7745400.0,-0.0020499892706750122,2.085722070844707,-2.4545785576806045,72.44257151856317,69.15505432975262,-1.1369435667377132,-2.0940435143710268,-2.7464282311912065,-1.3509086013810325,13.81701063459243,0.5399990081787145,1.152709110143043,1.787500095367431,-0.5272021634899495,4.102202354224811,0.6301489659387407,2.944851224796121,-1.4367799243109047,84.72908116477998,12.19720493693373,1.1573511294286896,9,-0.8000001907348633,-2.0950002670288086,-3.015000343322754,-1.5200004577636719,1.0100002288818395,1,0.057929327796745866,-1.9655294883683012,24.38999938964844,1.0392165662504305,23.86000061035156,-1.56818236004275,23.51000022888184,0.057929327796745866
8681,2021-09-15,25.1299991607666,25.479999542236328,24.459999084472656,24.61000061035156,13137400.0,0.03245682018184848,-1.487801133707204,-1.9259172918521414,75.60071767053928,70.85256068638827,-1.7416974789343094,-2.729423810985555,-3.5216535849357697,-2.080890742051313,15.221863981806813,1.1399993896484375,1.1327455753291247,2.3904991149902344,-0.12440320648992298,4.905401436470392,1.1330479542501557,3.647950275730313,-1.8774230544389567,87.49998297009685,16.91441556057535,1.2574511607400785,9,-1.0799989700317383,-2.469999313354492,-3.8374996185302734,-2.309999465942383,-0.8599987030029297,2,0.044568280009414485,2.085722070844707,24.34000015258789,-1.9655294883683012,24.38999938964844,1.0392165662504305,23.86000061035156,0.044568280009414485
8682,2021-09-16,24.38999938964844,25.190000534057614,24.1200008392334,24.93000030517578,8721700.0,-0.02944686811901931,1.0188647331694762,-1.0384661939852187,67.15927832694523,71.22250332936976,-0.7883062025592515,-1.8304570227405108,-2.7703387447592256,-1.2866435788346031,16.631696222873387,1.0699996948242152,1.1544346818392839,1.4899993896484425,-1.0155476752439974,3.9955464545408823,0.23722585720222256,2.7427729220946624,-0.6919385961390603,42.32801563017223,-24.563971997381756,1.2527735324462197,9,-0.33999919891357777,-1.7299995422363317,-3.1224994659423864,-1.5699996948242223,0.25,3,0.10004102481007804,-1.487801133707204,25.1299991607666,2.085722070844707,24.34000015258789,-1.9655294883683012,24.38999938964844,0.10004102481007804
8683,2021-09-17,23.940000534057614,24.35000038146973,23.809999465942386,24.290000915527344,30925500.0,-0.018450138042308217,1.2978795933688754,0.648147755690258,57.539003967087766,70.2959069828655,-0.27470244309743563,-1.1437537200192622,-2.3046715272820855,-0.7809505605437259,16.465741795891773,0.5799999237060547,1.1842876972779877,0.8525005340576151,-1.3409715011456846,3.0459725692609148,-0.2442354835440348,1.949236551659265,1.5399990081787145,7.784494741085592,-53.64402770694548,1.0967360176016496,9,0.10999965667724965,-1.2800006866455043,-2.7700009346008265,-1.1200008392333949,1.2199993133544957,4,0.12322467793574554,1.0188647331694762,24.38999938964844,-1.487801133707204,25.1299991607666,2.085722070844707,24.34000015258789,0.12322467793574554
8684,2021-09-20,22.8799991607666,23.29999923706055,22.540000915527344,23.020000457763672,10931700.0,-0.04427741644295413,1.1714273258110894,0.4000032697369456,50.60975556569316,68.84171468894328,0.8285330467907244,0.11510814364322997,-1.265496880407568,0.3238773794523979,15.723108786863591,1.3999996185302699,1.2241786145938391,-0.33000078201293803,-2.138425231751711,1.478423667725835,-1.2342130068823245,0.5742114428564484,2.5666003799438464,11.564571566478916,-46.971724529610135,0.9042122248693856,9,1.1300010681152344,-0.2199993133544922,-1.7099995613098145,-0.05999946594238281,2.810001373291012,0,0.17832168152795314,1.2978795933688754,23.940000534057614,1.0188647331694762,24.38999938964844,-1.487801133707204,25.1299991607666,0.17832168152795314
8685,2021-09-21,23.239999771118164,23.40999984741211,22.75,23.1200008392334,10417300.0,0.015734292987600762,1.869570265204916,-0.8571272870941813,53.333325961939245,67.80712739221568,0.5621357390912358,-0.11534107570015095,-1.6519194072462113,0.006621322203699265,16.382761957373702,0.6599998474121094,1.1789165068439793,-0.05600013732910014,-1.6802426038612772,1.568242329203077,-0.8681213705951905,0.7561210959369902,2.090335824584958,23.80949600559489,-33.225007044449484,0.8121212332660889,9,0.7700004577636719,-0.5799999237060547,-2.070000171661377,-0.4200000762939453,1.7700004577636754,1,0.15619626092365402,1.1714273258110894,22.8799991607666,1.2978795933688754,23.940000534057614,1.0188647331694762,24.38999938964844,0.15619626092365402
8686,2021-09-22,23.440000534057614,24.10000038146973,23.40999984741211,23.79999923706055,8430700.0,0.00860588489282188,-2.285716231988064,-3.0000158947134774,56.89149789758208,65.42533593013236,0.5325821177995884,-0.22861459616447277,-1.855608186597859,-0.1416930375589729,17.257595717276374,0.860000610351566,1.141288046458257,0.08150062561034943,-1.4575116083232338,1.6205128595439326,-0.6880054913564422,0.851006742577141,1.7787216744384757,33.96225464475438,-25.12698208614475,0.7695061169667908,9,0.5699996948242223,-0.7800006866455043,-2.2675008773803675,-0.6850004196166957,1.9300003051757848,2,0.08148463327195521,1.869570265204916,23.239999771118164,1.1714273258110894,22.8799991607666,1.2978795933688754,23.940000534057614,0.08148463327195521
8687,2021-09-23,24.040000915527344,24.36000061035156,23.3700008392334,23.5,10449200.0,0.02559728531567007,-1.4750017881410398,-1.5000079473145729,55.25114433632264,62.81691346746225,0.017509931835110848,-0.7339291927420959,-2.4298339971698546,-0.7117004315193611,18.02881963578324,0.9899997711181605,1.1478053398720078,0.5975009918212884,-0.8947228054212744,2.089724789063851,-0.14861090679999478,1.3436128904425715,1.0715724412499945,82.41759623728275,26.03077309859532,0.7461118986212815,9,-0.030000686645507812,-1.3800010681152344,-2.9275012016296387,-1.3100013732910156,1.0399990081787074,3,0.00956736828107907,-2.285716231988064,23.440000534057614,1.869570265204916,23.239999771118164,1.1714273258110894,22.8799991607666,0.00956736828107907
8688,2021-09-24,24.21999931335449,24.399999618530273,23.709999084472656,23.79999923706055,6938300.0,0.007487453867395022,-1.3000003178912367,0.7777766004040615,58.07926487986462,60.76739556939302,-0.118515578043489,-0.8039286324924468,-2.566927722082827,-0.8584385939550039,18.854582712583912,0.6900005340576172,1.1965492023505888,0.6814993858337353,-0.7469229169951817,2.109921688662652,-0.03271176558072142,1.395710537248192,0.7887111457728508,90.32255748968115,33.327483599974954,0.7142111514144582,9,-0.2099990844726527,-1.5599994659423793,-3.1249995231628382,-1.4899997711181605,1.5900001525878977,4,0.017341044104091763,-1.4750017881410398,24.040000915527344,-2.285716231988064,23.440000534057614,1.869570265204916,23.239999771118164,0.017341044104091763
8689,2021-09-27,24.920000076293945,25.18000030517578,24.739999771118164,24.790000915527344,10096300.0,0.028901766423812036,-2.826067486544984,0.3095217551237331,63.34269237765175,59.75629788706953,-0.8218564920573002,-1.4316258902946153,-3.195017664024313,-1.5372171608844383,19.17352064215117,0.9600009918212926,1.0978369276348374,1.2890001296997085,-0.2472138719592749,2.825214131358692,0.5208931288702168,2.0571071305292,-2.3799991607666016,89.30040344735562,30.22709507945723,0.768107000829491,9,-0.9099998474121094,-2.255000114440918,-4.197500228881836,-2.190000534057617,0.9799995422363281,0,0.00963080940543315,-1.3000003178912367,24.21999931335449,-1.4750017881410398,24.040000915527344,-2.285716231988064,23.440000534057614,0.00963080940543315
8690,2021-09-28,24.920000076293945,25.8700008392334,24.790000915527344,25.21999931335449,11749600.0,0.0,-2.857159400544959,-2.307701336619836,66.22614658689596,58.714678877775825,-0.8168297792942134,-1.333000935123028,-3.090998148035954,-1.5232840618847483,19.634323298596552,1.0799999237060547,0.9662132871651892,1.183000087738037,-0.4035232816020127,2.769523457078087,0.3897384030680122,1.976261772408062,-2.327199172973632,61.99996948242188,-1.430790830838255,0.7932616846700254,9,-0.7149991989135742,-1.5149993896484375,-4.197500228881836,-2.190000534057617,0.4099998474121058,1,0.030898894679224354,-2.826067486544984,24.920000076293945,-1.3000003178912367,24.21999931335449,-1.4750017881410398,24.040000915527344,0.030898894679224354
8691,2021-09-29,25.04999923706055,25.3700008392334,24.649999618530273,24.899999618530273,8202800.0,0.0052166597258669345,-1.2153896715543726,-0.5000000000000178,62.540713677962984,58.20150502788891,-1.072114628294166,-1.353618586906741,-3.125895365163977,-1.6633614767803486,20.18063054991658,0.720001220703125,0.8294071535007888,1.1994993209838896,-0.42313613106820114,2.8221347730359803,0.388181594957846,2.010817047009933,-2.3261103363037137,67.19993591308608,4.990980813718068,0.811317726026045,9,-0.8449983596801793,-1.2749986648559606,-4.327499389648441,-2.3199996948242223,-0.10999870300293679,2,-0.0015967668421934533,-2.857159400544959,24.920000076293945,-2.826067486544984,24.920000076293945,-1.3000003178912367,24.21999931335449,-0.0015967668421934533
8692,2021-09-30,24.729999542236328,25.1299991607666,24.54999923706055,24.79999923706055,9607600.0,-0.01277443930420541,-1.6976721491811995,-0.46666581895402,57.11947126145425,58.15489028281851,-0.7809379565077137,-0.9043536055971586,-2.718676515788573,-1.3554031351260534,21.04852783259044,0.5799999237060511,0.7287823515022573,0.7679996490478516,-0.7680593732481498,2.304058671343853,-2.9862100149102844e-05,1.5360291601958522,-1.88026616394043,47.22220505217389,-11.819517402379255,0.7680295111480014,9,-0.524998664855957,-0.7949991226196289,-3.807499885559082,-2.114999771118164,0.0699996948242223,3,0.025879551510060272,-1.2153896715543726,25.04999923706055,-2.857159400544959,24.920000076293945,-2.826067486544984,24.920000076293945,0.025879551510060272
8693,2021-10-01,25.18000030517578,25.29999923706055,24.61000061035156,24.920000076293945,7791100.0,0.018196553629970635,1.7600050354195884,-3.714305177111528,56.5505893487051,58.8149829253754,-1.1583612137971215,-1.2756279804028594,-3.063147521286247,-1.8178248565902848,21.39201012117801,0.6899986267089915,0.5333706071793927,1.1265004158020027,-0.47277928292486493,2.7257801145288703,0.32686056643856887,1.9261402651654365,-2.2094562284423844,47.72729571526195,-7.274702775205846,0.7996398493634331,10,-0.869999885559082,-1.1899995803833008,-4.147500038146973,-2.6700000762939453,-0.2800006866455078,4,-0.003971420979259288,-1.6976721491811995,24.729999542236328,-1.2153896715543726,25.04999923706055,-2.857159400544959,24.920000076293945,-0.003971420979259288
8694,2021-10-04,25.45000076293945,25.81999969482422,25.21999931335449,25.32999992370605,11063100.0,0.010722813919433083,-2.529392625337311,0.4615412830576239,58.880004882812464,59.43128058325021,-1.1459813367784335,-1.439051771817443,-3.2329435092098535,-2.0853899260495297,21.768156211931405,0.6399993896484375,0.43443847250803813,1.2820008277893038,-0.3748014848687298,2.9388031404473374,0.45359967146028524,2.1104019841183224,-2.3634784157060515,68.18185102180264,16.24034932627589,0.8284011563290173,10,-0.8299999237060511,-1.3000001907348597,-4.32750034332275,-3.255001068115231,-0.1700000762939382,0,0.01414533171752086,1.7600050354195884,25.18000030517578,-1.6976721491811995,24.729999542236328,-1.2153896715543726,25.04999923706055,0.01414533171752086
8695,2021-10-05,25.34000015258789,25.95000076293945,25.03000068664551,25.770000457763672,7280700.0,-0.004322224245735362,1.3291114180034218,-3.583310816180561,51.88510710427235,58.875014939549125,-0.7898279342810071,-1.208280042328738,-3.0438724428086026,-1.979636384602653,22.495222014411418,0.9200000762939382,0.44295609579818773,1.0560002326965332,-0.5871855575313845,2.699186022924451,0.23440733758257437,1.877593127810492,-2.1421386656744943,56.428575321115446,8.61382200864611,0.8215928951139592,10,-0.6799993515014648,-1.1499996185302734,-3.8000001907348633,-3.1700000762939453,-1.2600002288818395,1,0.02209942630506223,-2.529392625337311,25.45000076293945,1.7600050354195884,25.18000030517578,-1.6976721491811995,24.729999542236328,0.02209942630506223
8696,2021-10-06,24.78000068664551,25.03000068664551,24.020000457763672,24.8700008392334,12159400.0,-0.02209942630506212,3.9268322183867794,0.20930253189261253,53.617821921623204,58.69353467124919,-0.022082293558561616,-0.5114733520283714,-2.4025871815159086,-1.439158835764463,23.034717743832733,1.3199996948242188,0.5767934120420222,0.3925006866455121,-1.085732655792608,1.870734029083632,-0.3466159845735497,1.1316173578645738,-1.4170108431705515,39.3782439745584,-8.753371368771575,0.7391166712190608,10,0.04999923706054332,-0.5900001525878942,-3.2000007629394567,-2.765001296997074,-0.44000053405762074,2,0.022195287401946873,1.3291114180034218,25.34000015258789,-2.529392625337311,25.45000076293945,1.7600050354195884,25.18000030517578,0.022195287401946873
8697,2021-10-07,24.790000915527344,25.229999542236328,24.559999465942386,24.84000015258789,9940400.0,0.00040356047638123727,-1.627440274058694,0.5555461365659525,58.58585780742884,58.74982277431188,0.09554010351387277,-0.4433954479484967,-2.340147986004105,-1.4881412566012742,23.115228083050425,0.6700000762939418,0.6752965367586299,0.33850088119506694,-1.0897595012726313,1.7667612636627652,-0.3756293100387822,1.052631072428916,-1.2717904168845138,39.896390466816165,-12.787849557999301,0.7141301912338491,10,0.19499969482421875,-0.6000003814697266,-3.210000991821289,-3.0400009155273438,-0.4300003051757848,3,0.006050811334836093,3.9268322183867794,24.78000068664551,1.3291114180034218,25.34000015258789,-2.529392625337311,25.45000076293945,0.006050811334836093
8698,2021-10-08,25.239999771118164,25.38999938964844,24.809999465942386,24.989999771118164,7635600.0,0.018152434004508722,1.1090935573141447,-5.0000762951094835,77.1889461679434,60.28829541767762,-0.2174199439370419,-0.8271138586628091,-2.7167876828117237,-1.9669177633053891,22.955427574403338,0.5999984741210973,0.7532501434333909,0.7194997787475579,-0.721720249215462,2.1607198067105777,-0.0011102352339520394,1.4401097927290678,-1.5758818566175385,63.212389660393285,5.10674399920152,0.7206100139815103,10,-0.25499916076660156,-0.9949989318847656,-3.6574997901916504,-3.489999771118164,-0.5100002288818359,4,-0.017432667909969668,-1.627440274058694,24.790000915527344,3.9268322183867794,24.78000068664551,1.3291114180034218,25.34000015258789,-0.017432667909969668
8699,2021-10-11,25.45000076293945,26.040000915527344,25.28000068664551,25.420000076293945,8780200.0,0.008320166153946928,-3.903235730239001,0.12000274658201704,76.37232350995806,61.415648409128956,-0.38479991902145727,-1.005165847940578,-2.851411037087921,-2.1955064720743245,22.514526119250576,0.8000011444091797,0.8182056103245756,0.8765007019042947,-0.6213615068077338,2.3743629106163233,0.12756959754828046,1.625431806260309,-1.648729877532496,70.79207827303766,8.003344791216946,0.7489311043560145,10,-0.42000007629394176,-1.1599998474121058,-3.5250010490417445,-3.7000007629394496,-0.23000144958496094,0,-0.021611046283742885,1.1090935573141447,25.239999771118164,-1.627440274058694,24.790000915527344,3.9268322183867794,24.78000068664551,-0.021611046283742885
8700,2021-10-12,25.75,25.8700008392334,25.1200008392334,25.3799991607666,10808200.0,0.011787788922089648,1.4590062441958995,12.333079026004386,76.92307692307699,63.013688769697175,-0.6198679481260818,-1.2586467388413212,-3.0587421126977077,-2.515092392687066,22.102508777394377,0.75,0.8633970397408604,1.1059999465942383,-0.4759564107131986,2.687956303901675,0.31502176794051806,1.8969781252479585,-1.7696307121834138,85.64352228670276,18.41495254407812,0.7909781786537187,10,-0.7199993133544922,-1.4599990844726562,-3.5749998092651367,-4.0,-1.4099998474121094,1,-0.01825240051862087,-3.903235730239001,25.45000076293945,1.1090935573141447,25.239999771118164,-1.627440274058694,24.790000915527344,-0.01825240051862087
8701,2021-10-13,26.25,26.3799991607666,25.399999618530273,25.399999618530273,10051700.0,0.01941747572815533,-1.3058802409990014,2.297293117580044,76.37231275429431,65.15289338001274,-1.0412449582609646,-1.760709362499746,-3.4728603184187214,-3.034365545183533,21.117634350906904,0.9799995422363281,0.8219275226580436,1.5499999046325676,-0.17703611456525792,3.277035923830393,0.6864818950336549,2.4135179142314804,-2.1048601819665542,92.85718777116841,26.411868631742323,0.8635180095989125,10,-1.0500001907348633,-1.7899999618530273,-3.994999885559082,-4.755000114440918,-2.3199996948242188,2,-0.08266666957310287,1.4590062441958995,25.75,-3.903235730239001,25.45000076293945,1.1090935573141447,25.239999771118164,-0.08266666957310287
8702,2021-10-14,26.82999992370605,26.84000015258789,26.239999771118164,26.53000068664551,8306400.0,0.022095235188801965,2.750005960470162,0.35294012049949236,78.43137825256956,67.5840921471088,-1.4438717883482148,-2.264647563640221,-3.9365463053177727,-3.6242344062641365,20.73926108644998,0.6000003814697266,0.7785030957439503,2.007999801635737,0.044612695744877584,3.971386907526597,1.0263062486903074,2.989693354581167,-2.4613741713992887,99.50737805422301,34.59184353920956,0.98169355294543,10,-1.3999996185302699,-2.139999389648434,-4.5474996566772425,-5.335000038146969,-4.280000686645501,3,-0.09280655155418338,-1.3058802409990014,26.25,1.4590062441958995,25.75,-3.903235730239001,25.45000076293945,-0.09280655155418338
8703,2021-10-15,26.88999938964844,27.65999984741211,26.739999771118164,27.209999084472656,13012700.0,0.0022362827474098346,-1.967747294329012,-1.0666683620919988,74.93670739380296,69.36817020388551,-1.3810290742135507,-2.205379789479391,-3.884551262591639,-3.6777272831508405,21.005804169277788,0.9200000762939453,0.772977393158385,1.9204993247985875,-0.20078605718080667,4.041784706777982,0.8598566338088887,2.9811420157882864,-2.2248087093079434,69.68500951046465,7.529556406302731,1.0606426909896973,10,-1.0499992370605504,-1.7899990081787145,-4.417499542236332,-5.369999885559086,-4.239999771118168,4,-0.09408697793689158,2.750005960470162,26.82999992370605,-1.3058802409990014,26.25,1.4590062441958995,25.75,-0.09408697793689158
8704,2021-10-18,26.959999084472656,27.21999931335449,26.6200008392334,27.21999931335449,12523600.0,0.0026031869249933948,3.6153688148774052,0.8125014901175384,75.37313114165299,71.97795065248337,-1.3570148387274301,-2.0596427647866378,-3.850072473522399,-3.741226313357096,22.853076944408624,0.5999984741210902,0.8429788050203229,1.7864990234375,-0.27252720482160697,3.845525251696607,0.7569859093079465,2.8160121375670535,-1.875535120742132,72.44090408360499,9.841714426294068,1.0295131141295533,10,-1.1199989318847656,-1.8599987030029297,-4.337498664855957,-5.289999008178711,-3.1999988555908168,0,-0.08271511936069298,-1.967747294329012,26.88999938964844,2.750005960470162,26.82999992370605,-1.3058802409990014,26.25,-0.08271511936069298
8705,2021-10-19,26.8700008392334,27.170000076293945,26.559999465942386,27.11000061035156,12608000.0,-0.003338213957547631,2.388904489173089,0.9230752301654246,72.86435532296753,74.11645436374384,-1.1478734977482894,-1.7747421422476464,-3.651263607445472,-3.647899159375335,24.65576569246016,0.610000610351559,0.8917178735753808,1.515000724792479,-0.4648394560366924,3.4948409056216505,0.5250806343778933,2.5049208152070648,-1.424961851787451,65.04429521365256,2.902023917280438,0.9899200904145866,10,-0.7600011825561523,-1.7700004577636719,-3.9925003051757812,-4.945000648498535,-2.75,1,-0.06140682822271115,3.6153688148774052,26.959999084472656,-1.967747294329012,26.88999938964844,2.750005960470162,26.82999992370605,-0.06140682822271115
8706,2021-10-20,25.35000038146973,26.68000030517578,24.709999084472656,26.68000030517578,23532100.0,-0.05656867920689779,1.9624080206165755,5.541671633725202,55.984565936289435,73.82742193361725,0.5157175502731093,-0.10994966960216246,-2.0465758811300994,-2.1343327460360833,25.085716862663247,2.160001754760742,0.8677159763578501,-0.10049972534179474,-1.8638273544703026,1.662827903786713,-0.9821635399060469,0.7811640892224574,2.3099994659423793,21.694953609414014,-40.58580683005271,0.8816638145642535,10,0.8349990844726527,-0.25000000000000355,-2.4575004577636754,-3.4100008010864293,-2.2900009155273438,2,-0.03984221750229744,2.388904489173089,26.8700008392334,3.6153688148774052,26.959999084472656,-1.967747294329012,26.88999938964844,-0.03984221750229744
8707,2021-10-21,24.270000457763672,25.309999465942386,23.95000076293945,25.28000068664551,17613600.0,-0.042603546645131996,1.542058906890887,0.7593987118942601,42.1686727211606,69.93628043953026,1.6921455243144834,1.0415663793497885,-0.8975279901894915,-1.084995553282944,25.10802289287728,1.3999996185302805,0.881374251948877,-1.1919996261596673,-2.9192253920168945,0.5352261396975599,-2.055612509088281,-0.32838674323105366,3.3309993743896484,8.625330829959143,-53.2038482521709,0.863612882928613,10,1.5349998474121094,0.8299999237060547,-0.9150004386901855,-1.9150009155273438,-0.7399997711181605,3,-0.014009070711786031,1.9624080206165755,25.35000038146973,2.388904489173089,26.8700008392334,3.6153688148774052,26.959999084472656,-0.014009070711786031
8708,2021-10-22,24.63999938964844,24.78000068664551,24.15999984741211,24.18000030517578,10298300.0,0.01524511433482112,-1.480003356933608,-0.45544453488086817,43.14719190328353,66.24459914989976,1.3724096145909108,0.7427260787886425,-1.187597852960156,-1.49579234602432,25.09468453054304,0.620000839233402,0.9377105952247113,-0.8430006980895968,-2.5160072097789126,0.830005813599719,-1.6795039539342547,-0.006497442244938867,2.8149604797363246,21.100884788508992,-38.27547485155709,0.8365032558446586,10,1.1650009155273402,0.4600009918212855,-1.2849993705749547,-2.284999847412113,-1.2999992370605504,4,-0.08482143686521049,1.542058906890887,24.270000457763672,1.9624080206165755,25.35000038146973,2.388904489173089,26.8700008392334,-0.08482143686521049
8709,2021-10-25,25.15999984741211,25.21999931335449,24.59000015258789,24.989999771118164,15603000.0,0.02110391520472721,3.344836658050765,0.3695661187865893,48.575946024412865,63.09491793893707,0.9017780588753013,0.2546855631386471,-1.6299725649251364,-2.0474345467519406,24.48863750680641,0.629999160766598,0.9841980735091731,-0.3350002288818352,-1.9943911375298988,1.3243906797662284,-1.164695683205867,0.4946952254421966,2.154761657714843,37.57761933222651,-21.25572864577685,0.8296954543240322,10,0.6450004577636719,-0.05999946594238281,-1.804999828338623,-2.8050003051757812,-1.739999771118164,0,-0.09976153593419068,-1.480003356933608,24.63999938964844,1.542058906890887,24.270000457763672,1.9624080206165755,25.35000038146973,-0.09976153593419068
8710,2021-10-26,25.690000534057614,26.059999465942386,25.26000022888184,25.309999465942386,13011800.0,0.021065210248799593,-2.3333333333333828,2.2352993975024544,57.233706413728015,60.96840612331861,0.40495696162625094,-0.22627193320198913,-2.0623379938048885,-2.6088710228073957,23.578483659522547,0.899999618530277,0.9208215863110922,0.15650043487548615,-1.4823214484408567,1.795322318191829,-0.6629105067826835,0.9759113765336558,1.4901705413818398,63.73626603954702,2.34110264597372,0.8194109416581712,10,0.11499977111816762,-0.48500061035155895,-2.355000495910641,-3.3350009918212855,-1.6900005340576136,1,-0.07512651868641052,3.344836658050765,25.15999984741211,-1.480003356933608,24.63999938964844,1.542058906890887,24.270000457763672,-0.07512651868641052
8711,2021-10-27,25.01000022888184,25.53000068664551,24.8700008392334,25.36000061035156,9178800.0,-0.02646945469208095,-1.0952404019364268,-0.9210510465291357,51.58045547832681,57.98497025951386,0.9952241567835394,0.4749279006975726,-1.2941371958181662,-1.963302447306205,22.67337073856487,0.8199996948242152,0.8343186106800395,-0.5214999198913546,-2.162901796296996,1.119901956514287,-1.342200858094177,0.29920101831146795,2.0409640340576125,50.236972394049594,-13.304370144563258,0.8207009382028214,10,0.7950000762939418,0.5050001144409144,-1.6750001907348668,-2.6550006866455114,-1.0699996948242259,2,-0.035585740963755,-2.3333333333333828,25.690000534057614,3.344836658050765,25.15999984741211,-1.480003356933608,24.63999938964844,-0.035585740963755
8712,2021-10-28,25.3700008392334,25.3799991607666,24.85000038146973,24.8700008392334,8114500.0,0.014394266575648684,1.0384700030811078,-1.4285698715538624,50.94615057006689,55.319352834654296,0.4540963413674106,0.1742677897197069,-1.5531656378017686,-2.356150634207438,21.852060341967327,0.5299987792968714,0.7246128007216193,-0.19349937438964915,-1.7935420903370627,1.4065433415577644,-0.9935207323633577,0.6065219835840594,1.5569248837060528,63.6842755135536,0.09713711410560677,0.8000213579737069,10,0.21499919891357067,0.14499950408935547,-2.035000801086426,-3.0150012969970703,-0.9500007629394531,3,-0.09105247524149518,-1.0952404019364268,25.01000022888184,-2.3333333333333828,25.690000534057614,3.344836658050765,25.15999984741211,-0.09105247524149518
8713,2021-10-29,25.07999992370605,25.3700008392334,24.96999931335449,25.36000061035156,8744700.0,-0.011430859516523006,1.6666666666666272,-0.5600013732910156,47.33812302043937,52.204351932297214,0.5144480194776442,0.48105683472528327,-1.13156502799389,-2.098781689960372,20.84862062137394,0.4000015258789098,0.5692935321919883,-0.478500270843508,-2.0842038967591705,1.1272033550721545,-1.2813520838013375,0.3243515421143215,1.7278488008333994,33.33333333333301,-28.130323168921088,0.802851812957831,10,0.4800004959106481,0.6049995422363317,-1.7449998855590785,-2.725000381469723,-0.20000076293944957,4,-0.06180220262263447,1.0384700030811078,25.3700008392334,-1.0952404019364268,25.01000022888184,-2.3333333333333828,25.690000534057614,-0.06180220262263447
8714,2021-11-01,25.809999465942386,25.85000038146973,25.11000061035156,25.1299991607666,6731300.0,0.029106839890630454,-1.0555623254902162,-2.4285665628980855,50.406500492990254,49.70903472896641,-0.4423520357912807,-0.2325106007336828,-1.726506010558989,-2.852709445534,19.539621255971053,0.770000457763679,0.35022743653490096,0.23349933624268004,-1.3751515821140359,1.842150254599396,-0.5708261229356779,1.037824795421038,0.883535340133065,79.33882734225742,20.06900915916284,0.8043254591783578,11,-0.4949989318847692,-0.004999160766605115,-2.4749994277954137,-3.4549999237060582,-0.8599987030029368,0,-0.0956993167169099,1.6666666666666272,25.07999992370605,1.0384700030811078,25.3700008392334,-1.0952404019364268,25.01000022888184,-0.0956993167169099
8715,2021-11-02,25.899999618530273,25.920000076293945,25.489999771118164,25.709999084472656,9127100.0,0.003487026518797398,2.7391095225853532,0.2794124246878106,47.48923661442027,48.765109248758726,-0.764848797110421,-0.2934512986552349,-1.7127565178292983,-2.9727442423082096,18.46684661983705,0.43000030517578125,0.1525896394279016,0.29549951553344656,-1.3153119276691463,1.9063109587360394,-0.5099062060678499,1.100905237134743,0.6837938258197376,98.1307978067267,41.32874469859202,0.8054057216012962,11,-0.8949995040893555,-0.09499931335449219,-2.562499523162842,-3.5450000762939453,-1.029998779296875,1,-0.09575287948892486,-1.0555623254902162,25.809999465942386,1.6666666666666272,25.07999992370605,1.0384700030811078,25.3700008392334,-0.09575287948892486
8716,2021-11-03,25.32999992370605,26.09000015258789,25.309999465942386,25.38999938964844,7575000.0,-0.022007710549015402,-14.599954223808473,-0.3157857752346908,39.22413651356355,48.437938559025724,-0.2212514791043283,0.3371515830009528,-1.065090940600971,-2.4177170645051866,18.61983726830066,0.7800006866455043,-0.08635980294553747,-0.3020001411438038,-1.8718016877163635,1.2678014054287559,-1.0869009144300854,0.4829006321424778,1.1484418133875387,38.70964764803828,-12.166238878233322,0.7849007732862804,11,-0.20499992370605113,0.4750003814697301,-1.5249991416931117,-2.779999732971188,0.1100006103515625,2,-0.05250690594994123,2.7391095225853532,25.899999618530273,-1.0555623254902162,25.809999465942386,1.6666666666666272,25.07999992370605,-0.05250690594994123
8717,2021-11-04,24.940000534057614,25.920000076293945,24.790000915527344,25.71999931335449,9392800.0,-0.015396738682318056,-1.0925948819384488,13.00009536827897,36.62552043283471,47.71330839564253,0.3059567090181865,0.7788993279686736,-0.6058366423265547,-2.0484631403212035,18.38949346651263,1.1299991607666016,-0.33536806353309245,-0.6994995117187521,-2.253718966729192,0.8547199432916877,-1.476609239223972,0.07761021578646776,1.4373035640698113,11.538438966274848,-35.43151405631151,0.7771097275052198,11,0.399999618530277,0.8649997711181676,-0.9499998092651332,-2.3900003433227504,-0.38000106811522727,3,-0.04009623009568175,-14.599954223808473,25.32999992370605,2.7391095225853532,25.899999618530273,-1.0555623254902162,25.809999465942386,-0.04009623009568175
8718,2021-11-05,24.79999923706055,25.45000076293945,24.790000915527344,25.28000068664551,6758600.0,-0.0056135242180881395,-1.640009460485256,0.6153874369106772,35.32608921000529,46.241102082930574,0.5263970414592407,0.9320325272612031,-0.3948450582773937,-1.9262402343829486,18.000482918287304,0.6599998474121058,-0.41326041620590814,-0.8175007820129352,-2.407573415770372,0.7725718517445017,-1.6125370988916536,-0.022464465134216738,1.4802127276593566,0.7691021077684687,-41.20353094487168,0.7950363168787192,11,0.6400012969970668,1.0050010681152308,-0.7299985885620153,-2.249999046325687,-0.7199993133544993,4,-0.015322547276483078,-1.0925948819384488,24.940000534057614,-14.599954223808473,25.32999992370605,2.7391095225853532,25.899999618530273,-0.015322547276483078
8719,2021-11-08,24.899999618530273,25.20000076293945,24.38999938964844,24.959999084472656,8347100.0,0.004032273570407474,1.9999894036741126,0.12499850988838071,36.63500348343322,43.95235731289782,0.43095680779521217,0.8313378706216739,-0.44605268759413264,-2.0321216327377662,16.966342546263768,0.8100013732910085,-0.311044466842219,-0.6900003433227546,-2.3109940553789485,0.9309933687334393,-1.5004971993508534,0.12049651270534412,1.2870038981184138,29.999999999999854,-8.68020234476575,0.8104968560280973,11,0.3400001525878906,0.9050006866455078,-0.7499990463256836,-2.34999942779541,-1.0699996948242223,0,-0.000803231247794356,-1.640009460485256,24.79999923706055,-1.0925948819384488,24.940000534057614,-14.599954223808473,25.32999992370605,-0.000803231247794356
8720,2021-11-09,25.28000068664551,25.29999923706055,24.51000022888184,24.920000076293945,7184400.0,0.01526108730670206,2.950017643075738,-6.000063578853733,49.438204999148894,43.71432948187804,-0.014884099829664876,0.43671062720721565,-0.7631351036393106,-2.3949367790110294,16.05282789878384,0.7899990081787109,-0.22485702380587114,-0.2864993095397921,-1.9113492614586995,1.3383506423791154,-1.0989242854992476,0.5259256664196634,0.8175227198548072,52.35299397502507,11.04821611326382,0.812424975959454,11,-0.0400009155273473,0.5249996185302699,-0.8949999809265172,-2.550000190734867,-1.0100002288818395,1,-0.013053794095835958,1.9999894036741126,24.899999618530273,-1.640009460485256,24.79999923706055,-1.0925948819384488,24.940000534057614,-0.013053794095835958
8721,2021-11-10,24.07999992370605,25.31999969482422,23.989999771118164,25.01000022888184,7531700.0,-0.047468383320629304,-1.3963949412330745,-2.5833298012122183,48.503933791316946,43.442972062016935,1.161463177943208,1.5450188252689934,0.48778215565908667,-1.2032351304756155,14.866845250018358,1.3299999237060547,-0.24296372645441622,-1.378000068664555,-3.0977134893068694,0.3417133519777593,-2.2378567789857122,-0.5181433583433979,1.931622577051833,4.663219603982912,-39.09090341656518,0.8598567103211564,11,0.9600000381469762,1.7250003814697301,0.34500074386597035,-1.2049999237060511,-0.3999996185302699,2,0.03280734709428357,2.950017643075738,25.28000068664551,1.9999894036741126,24.899999618530273,-1.640009460485256,24.79999923706055,0.03280734709428357
8722,2021-11-11,24.34000015258789,24.40999984741211,24.06999969482422,24.13999938964844,4447100.0,0.010797351731960614,1.0,-0.2150545132365795,47.59616207558471,43.471643068144196,0.8269556188628293,1.1477553521955244,0.291796076411579,-1.470905184617152,13.26262716234293,0.3400001525878906,-0.3684979438339795,-0.9934998512268081,-2.654523794814395,0.6675240923607788,-1.8240118230206015,-0.16298787943301463,1.5891574786572562,23.972612582483034,-21.711468813827583,0.8305119717937938,11,0.6999998092651367,1.4650001525878906,0.1700000762939453,-1.4449996948242188,-1.2700004577636719,3,0.04519311317065733,-1.3963949412330745,24.07999992370605,2.950017643075738,25.28000068664551,1.9999894036741126,24.899999618530273,0.04519311317065733
8723,2021-11-12,24.36000061035156,24.6299991607666,24.07999992370605,24.18000030517578,5480500.0,0.0008217114888366961,-1.894724690056683,0.8999980926586414,43.0313721997889,42.65218436889961,0.7756506836920245,0.9786724080751377,0.30995976321041496,-1.4895954367780355,10.910106128806166,0.5499992370605504,-0.40630888453264546,-0.8469994544982953,-2.3900803515401563,0.6960814425435657,-1.6185399030192258,-0.07545900597736477,1.4899907461613608,27.819613568276363,-18.109559271064146,0.7715404485209306,11,0.6799993515014684,1.4449996948242223,0.2274999618530309,-1.465000152587887,-0.5699996948242152,4,0.008210133439234824,1.0,24.34000015258789,-1.3963949412330745,24.07999992370605,2.950017643075738,25.28000068664551,0.008210133439234824
8724,2021-11-15,24.729999542236328,24.78000068664551,24.09000015258789,24.45000076293945,6228400.0,0.015188789926694035,2.631571550469258,1.555546136565981,41.39784633821784,41.97536322709934,0.26411775615447297,0.4564436113965087,-0.010663519984092318,-1.8596320976102945,8.536481194182247,0.6900005340576207,-0.46024181865025326,-0.3655005455017104,-1.680682954161611,0.9496818631581903,-1.0230917498316607,0.2920906588282399,1.043992190533654,55.639083726873395,11.468234491465402,0.6575912043299496,11,0.3100004196166992,1.0750007629394531,-0.11499881744384766,-1.8349990844726562,-0.8099994659423828,0,-0.02628385081124418,-1.894724690056683,24.36000061035156,1.0,24.34000015258789,-1.3963949412330745,24.07999992370605,-0.02628385081124418
8725,2021-11-16,25.21999931335449,25.559999465942386,24.6200008392334,24.86000061035156,7896900.0,0.01981398221545816,-1.2380966437406185,1.2857152588555696,51.948042297111584,43.38913053638245,-0.3715571060686891,-0.1723443965652507,-0.4400624940683393,-2.3468206559428353,6.353705433734152,0.9399986267089879,-0.4517801861917441,0.20699930191039684,-0.8134876341396229,1.2274862379604166,-0.303244166114613,0.7172427699354067,0.4810327806222716,78.34393511611705,33.49705738176769,0.5102434680250092,11,-0.26499938964843395,0.5850009918212926,-0.5599985122680629,-2.2799987792968714,-1.0,1,-0.05511496540415861,2.631571550469258,24.729999542236328,-1.894724690056683,24.36000061035156,1.0,24.34000015258789,-0.05511496540415861
8726,2021-11-17,24.34000015258789,25.13999938964844,24.270000457763672,24.88999938964844,8713000.0,-0.034892909782936465,-1.5217410534114069,-1.5277811627451183,41.28595278490569,43.906956353279234,0.3947550585422128,0.6620521725048505,0.5015550535691915,-1.454728466833867,6.177801968092254,0.9499988555908168,-0.5509883538603475,-0.622499847412108,-1.6723092611015993,0.42730956627738337,-1.1474045542568554,-0.09759514056736052,1.290990688147378,18.120838875099324,-23.337640813120444,0.5249047068447461,11,0.4349994659423828,1.4650001525878906,0.32000064849853516,-1.3999996185302734,0.2800006866455078,2,-0.0028759118482082346,-1.2380966437406185,25.21999931335449,2.631571550469258,24.729999542236328,-1.894724690056683,24.36000061035156,-0.0028759118482082346
8727,2021-11-18,23.93000030517578,24.479999542236328,23.6200008392334,24.36000061035156,6362500.0,-0.016844693707551928,1.5671673233277916,0.7818198211944759,40.46434919089525,44.47787412893367,0.7223864283622596,1.1017619421500626,0.9438891176865667,-1.0353759748038556,6.570838113923869,0.8599987030029297,-0.6537317574625199,-1.0154996871948256,-2.1220061927731706,0.09100681838351932,-1.5687529399839981,-0.46224643440565316,1.6337509324476542,15.97936522606027,-25.411918513382215,0.5532532527891731,11,0.6599998474121094,1.7100000381469727,0.8999996185302734,-0.8200006484985352,0.6499996185302699,3,-0.010447137351098479,-1.5217410534114069,24.34000015258789,-1.2380966437406185,25.21999931335449,2.631571550469258,24.729999542236328,-0.010447137351098479
8728,2021-11-19,22.54999923706055,23.540000915527344,22.43000030517578,23.21999931335449,9780700.0,-0.05766824281304972,-1.4395673033592469,1.5581386064832028,25.598808764092723,43.251630271229175,1.955279314855023,2.4423792759251874,2.329572046347419,0.34301428215107777,7.3798977918206665,1.5,-0.6880684657490654,-2.291000747680659,-3.8294471472909493,-0.7525543480703689,-3.060223947485806,-1.5217775478755122,2.8971269766594823,3.8338327175582636,-31.404169961718598,0.7692231998051451,11,1.4450006484985316,2.495000839233395,2.510001182556149,0.7900009155273402,1.7200012207031214,4,0.023059888042437526,1.5671673233277916,23.93000030517578,-1.5217410534114069,24.34000015258789,-1.2380966437406185,25.21999931335449,0.023059888042437526
8729,2021-11-22,22.649999618530273,22.8799991607666,22.299999237060547,22.57999992370605,8980300.0,0.004434606867097957,1.1886839983877469,-0.1044771445570888,25.710023811913217,40.61516569486965,1.6791307835500966,2.260596377321029,2.21944662741938,0.2312702427256248,8.02323829374226,0.5799999237060547,-0.6717270204720442,-2.065500354766847,-3.8792547585065194,-0.2517459510271749,-2.9723775566366832,-1.158623152897011,2.5557565225062184,10.736207266763738,-15.862770057066573,0.9068772018698366,11,1.2799997329711914,2.109999656677246,2.820000648498535,1.1000003814697266,1.3000011444091761,0,0.05033118393805269,-1.4395673033592469,22.54999923706055,1.5671673233277916,23.93000030517578,-1.5217410534114069,24.34000015258789,0.05033118393805269
8730,2021-11-23,23.76000022888184,23.85000038146973,22.85000038146973,23.03000068664551,9700000.0,0.049006650289011855,1.1978025663275358,10.428610354222904,39.14246911573991,39.57500295313886,0.3697240611447583,1.0525564825684448,1.1136223988021392,-0.8842982948048075,7.591434932611607,1.2000007629394567,-0.6094172861997471,-0.8589997291564906,-2.6597704580629724,0.9417709997499912,-1.7593850936097333,0.0413856352967521,1.1551802217570568,51.40848286542856,25.253286839416692,0.900385364453241,11,0.16999912261962535,0.9749994277954066,1.710000038146969,-0.01000022888183949,0.2999992370605469,1,0.0067340002470881455,1.1886839983877469,22.649999618530273,-1.4395673033592469,22.54999923706055,1.5671673233277916,23.93000030517578,0.0067340002470881455
8731,2021-11-24,24.1200008392334,24.56999969482422,23.32999992370605,23.38999938964844,8001300.0,0.015151540693756127,-1.9176452108741102,1.00000261280798,44.30556129525846,39.20938064421372,0.017873925219902276,0.6560991832032528,0.736599590980326,-1.2296274332468258,7.41470672312238,1.2399997711181676,-0.5598798296874996,-0.45449914932250834,-2.2585703492828415,1.3495720506378248,-1.356534749302675,0.44753645065765824,0.5336614900476633,80.17626586586049,50.01697074263395,0.9020355999801672,11,-0.1900014877319336,0.3699989318847656,1.484999179840088,-0.37000083923339844,0.9200000762939453,2,0.004145873575527981,1.1978025663275358,23.76000022888184,1.1886839983877469,22.649999618530273,-1.4395673033592469,22.54999923706055,0.004145873575527981
8732,2021-11-26,23.059999465942386,23.18000030517578,22.489999771118164,22.729999542236328,7881300.0,-0.04394698741331815,1.4210477003128712,0.45205379235024784,39.28572183591126,38.79319727044955,0.9803021386294724,1.6170760779292088,1.790766551629499,-0.15857443042278518,7.3831876014800955,1.6300010681152344,-0.6909770449189665,-1.3990004539489718,-3.2826576560477214,0.4846567481497779,-2.3408290549983484,-0.45717185289959517,1.5100002288818324,33.48017954280794,-0.38038687360033663,0.9418286010493749,11,0.8699998855590785,1.1350002288818324,2.5825004577636683,0.6900005340576136,2.5300006866455043,4,0.06764967083347062,-1.9176452108741102,24.1200008392334,1.1978025663275358,23.76000022888184,1.1886839983877469,22.649999618530273,0.06764967083347062
8733,2021-11-29,23.53000068664551,23.79999923706055,23.1299991607666,23.65999984741211,11140400.0,0.020381666590984837,2.2683094758486186,-0.3939369418836367,41.931695845262695,38.852513882343416,0.42486283952527515,1.0803910741690537,1.3347791081841436,-0.6100483013494546,7.150789813343933,0.7399997711181641,-0.7225607957588238,-0.851499271392818,-2.755017059192248,1.052018516406612,-1.803258165292533,0.10025962250689702,1.0399990081787074,54.185074957946064,19.016761014565823,0.9517588938997155,11,0.3999986648559535,0.6649990081787074,1.9224996566772425,0.21999931335448863,2.14999961853027,0,0.044623850676573484,1.4210477003128712,23.059999465942386,-1.9176452108741102,24.1200008392334,1.1978025663275358,23.76000022888184,0.044623850676573484
8734,2021-11-30,23.34000015258789,23.520000457763672,22.82999992370605,23.21999931335449,31133200.0,-0.008074820591291165,1.8749935428496645,-0.9230893378523641,38.31325677746055,37.3375377134933,0.44360674701909275,1.1339982407371352,1.5710467710600646,-0.41457220472132406,6.558659723756091,0.7000007629394602,-0.7757970183011373,-0.9179998397827163,-2.7504627220376427,0.9144630424722102,-1.8342312809101813,-0.0017683986552512465,1.0029994964599602,40.86540445420942,7.545700805063277,0.9162314411274632,11,0.37999916076660156,0.8549995422363281,2.1125001907348633,0.4099998474121094,2.610000610351559,1,0.03984577116948573,2.2683094758486186,23.53000068664551,1.4210477003128712,23.059999465942386,-1.9176452108741102,24.1200008392334,0.03984577116948573
8735,2021-12-01,23.420000076293945,24.6299991607666,23.399999618530273,24.239999771118164,9814200.0,0.0034275888253232356,-1.8604620216106882,-6.833283000873993,45.40390342127145,37.795087784200604,0.09099465036234733,0.9050806185379656,1.5275918389723095,-0.49320626895842423,6.023388049252428,1.289999008178711,-0.8034036587862161,-0.713999938964843,-2.409112555690143,0.9811126777604571,-1.5615562473274913,0.13355636939780524,-1.1200008392333984,43.45797058047587,6.244351994726372,0.8475563083626492,12,0.044999122619628906,0.7749996185302734,2.0325002670288086,0.3299999237060547,2.700000762939453,2,0.022630259817205456,1.8749935428496645,23.34000015258789,2.2683094758486186,23.53000068664551,1.4210477003128712,23.059999465942386,0.022630259817205456
8736,2021-12-02,24.0,24.209999084472656,23.399999618530273,23.56999969482422,9414700.0,0.024765154646311904,-1.103893465972425,-0.5243908112282399,47.73333346896694,38.60275270398635,-0.6060375412073924,0.23223856131468779,0.9851824264175733,-1.058075154880303,5.6753908103541,0.8099994659423828,-0.8412952151034929,-0.06750001907348491,-1.6666957020599291,1.5316956639129593,-0.8670978605667052,0.7320978224197354,-1.6534007644653315,70.56077848367524,30.36391322979474,0.7995978414932214,12,-0.5350008010864258,0.19499969482421875,1.505000114440918,-0.25,2.0699996948242188,3,0.002499977747599358,-1.8604620216106882,23.420000076293945,1.8749935428496645,23.34000015258789,2.2683094758486186,23.53000068664551,0.002499977747599358
8737,2021-12-03,23.940000534057614,24.399999618530273,23.729999542236328,24.29999923706055,7949500.0,-0.002499977747599469,1.392859697344355,-0.8372056918791528,47.214854648199285,41.00453557999819,-0.6084560154816145,0.22501596756150377,1.0635074744264479,-0.971962915549458,5.964346465828859,0.6700000762939453,-1.0017948802283634,-0.07749948501587411,-1.6234807897522643,1.468481819720516,-0.8504901373840674,0.6954911673523192,-1.547733300018308,61.66672671285266,19.081999468540197,0.7729906523681949,12,-0.4750013351440394,0.2549991607666051,1.719999790191654,-0.19000053405761363,3.0199985504150426,4,0.04594821875232813,-1.103893465972425,24.0,-1.8604620216106882,23.420000076293945,1.8749935428496645,23.34000015258789,0.04594821875232813
8738,2021-12-06,24.420000076293945,25.020000457763672,24.25,24.25,7015500.0,0.020050105744712665,-8.058824849375624,-0.47222413546461717,47.973860609029856,43.47829522412226,-0.8887633118103118,-0.3003088212338483,0.6019862105314857,-1.4156081793356634,6.442269769720882,1.0799999237060582,-1.0185609849172792,0.4215000152587898,-1.0930093008757176,1.9360093313932971,-0.3357546428084639,1.1787546733260434,-1.9829782037200943,72.60272898846974,30.361064339288603,0.757254658067253,12,-0.6649999618530273,-0.22500038146972656,1.130000114440918,-0.6700000762939453,2.309999465942383,0,0.047911550886100995,1.392859697344355,23.940000534057614,-1.103893465972425,24.0,-1.8604620216106882,23.420000076293945,0.047911550886100995
8739,2021-12-07,24.8799991607666,25.03000068664551,24.559999465942386,24.690000534057614,8147500.0,0.01883698128728528,-1.0888907726868469,1.1176384790584644,47.769028674298085,44.436801841739836,-1.116592786477412,-0.8030562270009121,0.14362504665703213,-1.8263094221544804,7.127753969548828,0.610000610351566,-0.9875586539872003,0.8824991226196275,-0.6295282327354208,2.3945264779746758,0.12648544494210512,1.6385128002971499,-2.339658144785158,90.79745843035822,50.92805300276381,0.7560136776775241,12,-1.1199989318847656,-0.6849994659423828,0.7425007820129395,-1.1299991607666016,1.3900012969970703,1,0.03215438791777392,-8.058824849375624,24.420000076293945,1.392859697344355,23.940000534057614,-1.103893465972425,24.0,0.03215438791777392
8740,2021-12-08,24.95000076293945,25.290000915527344,24.82999992370605,25.290000915527344,5565700.0,0.0028135693140711737,1.7058869728147052,-1.7894874214467698,54.47870885199543,45.56715157026618,-1.1175649738221338,-0.9476338915042426,0.07610856019018186,-1.830936841878458,8.038262202596654,0.4600009918212926,-0.7094900446338315,0.9690007209777782,-0.4903849937538567,2.428386435709413,0.239307863611959,1.6986935783435975,-2.260280166718161,82.01058628223676,37.76296767236164,0.7296928573658179,12,-1.0600004196166957,-0.7550010681152308,0.6099996566772496,-1.2000007629394496,2.5099983215332067,2,0.04008015909504059,-1.0888907726868469,24.8799991607666,-8.058824849375624,24.420000076293945,1.392859697344355,23.940000534057614,0.04008015909504059
8741,2021-12-09,24.8700008392334,24.959999084472656,24.489999771118164,24.60000038146973,4315100.0,-0.0032064096697296263,1.088900003390865,-0.7941186370316993,57.25308464824017,47.56352521608049,-1.0281057944504823,-0.8489400865317052,0.1535243285139245,-1.6915914484761885,8.28545703162277,0.4699993133544922,-0.41969286466783373,0.8495007514953627,-0.6629665965200573,2.361968099510783,0.09326707748765273,1.6057344255030728,-1.972257817467625,73.07694188705082,24.210380026531254,0.7562336740077099,12,-0.8100004196166992,-0.6750011444091797,0.5349993705749512,-1.1150007247924805,1.929998397827152,3,0.05026135737108928,1.7058869728147052,24.95000076293945,-1.0888907726868469,24.8799991607666,-8.058824849375624,24.420000076293945,0.05026135737108928
8742,2021-12-10,25.440000534057614,25.53000068664551,24.86000061035156,24.86000061035156,5996700.0,0.022919166690377413,-1.3103453945746035,2.148144223569166,75.48500276683096,51.29167042958808,-1.3689595934122636,-1.404304556232411,-0.4021732302108987,-2.2013624025859713,8.708805450577431,0.6700000762939524,-0.2872337813884869,1.3645004272460888,-0.27181759666655125,3.000818451158729,0.5463414152897705,2.182659439202407,-2.3508768807909135,92.96874185093131,36.81933687488842,0.81815901195632,12,-1.2600002288818324,-1.3300008773803675,0.02499961853027699,-1.1400003433227504,0.8500003814697301,4,0.02476411743479323,1.088900003390865,24.8700008392334,1.7058869728147052,24.95000076293945,-1.0888907726868469,24.8799991607666,0.02476411743479323
8743,2021-12-13,24.559999465942386,25.53000068664551,24.420000076293945,25.290000915527344,7927000.0,-0.03459123622804694,-1.1980205124912493,-1.2586233545005152,64.8061898594182,54.235329660916705,-0.365974393515323,-0.5360346019491153,0.46769207468120655,-1.2600497948221765,9.2607034835495,1.110000610351566,-0.24323479938902182,0.4744994163513212,-1.1715547698408244,2.120553602543467,-0.3485276767447516,1.297526509447394,-1.2267881093378037,12.612550690769405,-47.245557946299094,0.8230270930960736,12,-0.09499931335449574,-0.6300001144409215,1.0125007629394496,0.11000061035155895,2.1599998474121023,0,0.09771985629960511,-1.3103453945746035,25.440000534057614,1.088900003390865,24.8700008392334,1.7058869728147052,24.95000076293945,0.09771985629960511
8744,2021-12-14,24.07999992370605,24.729999542236328,24.0,24.399999618530273,8449600.0,-0.019543955727766016,-2.0416676600783603,0.438354875878888,52.74913661392725,55.05146668232291,0.25706626624006645,-0.11302296008439683,0.9230649861415436,-0.7261765978592756,9.874226795581116,0.7299995422363281,-0.06632100452673129,0.026999855041498932,-1.5909015799625372,1.644901290045535,-0.7819508624605191,0.835950572543517,-0.5271096340973749,5.228750836801844,-53.397344327789796,0.8089507175020184,12,0.3850002288818395,-0.1500005722045863,1.542500495910648,0.7500000000000036,3.159999847412113,1,0.110049818393954,-1.1980205124912493,24.559999465942386,-1.3103453945746035,25.440000534057614,1.088900003390865,24.8700008392334,0.110049818393954
8745,2021-12-15,23.82999992370605,24.149999618530273,22.85000038146973,24.10000038146973,8881200.0,-0.010382059833558444,6.027043188683701,0.8437522351763236,47.46058871905734,55.021161710110725,0.6384843322228981,0.028988697536149743,1.1485717767419494,-0.4340674109574998,9.766486275444294,1.2999992370605433,0.05780361008888235,-0.1535001754760792,-1.6769906909477115,1.369990339995553,-0.9152454332118971,0.6082450822597387,1.7000007629394602,36.56714293441257,-18.53437425884529,0.7617452577358166,12,0.3600006103515696,0.09999942779541371,1.6925001144409215,1.0550003051757848,3.2399997711181676,2,0.10239196566804476,-2.0416676600783603,24.07999992370605,-1.1980205124912493,24.559999465942386,-1.3103453945746035,25.440000534057614,0.10239196566804476
8746,2021-12-16,24.270000457763672,24.78000068664551,24.07999992370605,24.440000534057614,7545500.0,0.018464143326324844,-1.5454520233458917,0.6296288447137979,61.88605601307334,56.651295195096736,0.26911096576305127,-0.4390344491603493,0.706739099612598,-0.8254599139354291,10.006154715694212,0.9500007629394602,0.25346129957199537,0.2900003433227525,-1.2303601461666638,1.8103608328121688,-0.4701799014219574,1.0501805880674624,1.2064002227783241,52.98507144016179,-4.650993242490927,0.7601802447447086,12,-0.07999992370605113,-0.34000110626220703,1.2524995803833008,0.7749996185302734,3.6599998474121094,3,0.1314379302242059,6.027043188683701,23.82999992370605,-2.0416676600783603,24.07999992370605,-1.1980205124912493,24.559999465942386,0.1314379302242059
8747,2021-12-17,23.68000030517578,24.04999923706055,23.03000068664551,23.809999465942386,19815400.0,-0.024309853376997204,2.344264653002478,0.7647006024975405,51.439535412428334,57.036370173252116,0.9145234663344155,0.1383703361742299,1.2876910943969904,-0.195058231900763,10.39056495227915,1.2399997711181605,0.3615446930265769,-0.2874998092651353,-1.8136908706391317,1.238691252108861,-1.0505953399521317,0.47559572142186113,1.7438723693847678,30.97014288032372,-25.982874590326617,0.7630955306869981,12,0.5100002288818395,0.2499990463256836,1.742499828338623,1.364999771118164,3.8400001525878906,4,0.13175670995252586,-1.5454520233458917,24.270000457763672,6.027043188683701,23.82999992370605,-2.0416676600783603,24.07999992370605,0.13175670995252586
8748,2021-12-20,23.06999969482422,23.290000915527344,22.770000457763672,22.989999771118164,7535000.0,-0.025760160578132796,-1.0000073359767303,-0.6153880012324318,47.60212782824516,57.01782563480179,1.4671773782169346,0.8319816626238676,1.8668617055431866,0.44933285677041823,9.734187350757107,0.9099998474121094,0.3969548512914649,-0.9235004425048814,-2.363285458048175,0.516284573038412,-1.643392950276528,-0.20360793473323469,2.3023955338745132,14.925333477570598,-42.24247585875613,0.7198925077716465,12,1.080000877380371,0.8599996566772461,2.3525004386901855,1.9750003814697266,4.229999542236332,0,0.13957526065444803,2.344264653002478,23.68000030517578,-1.5454520233458917,24.270000457763672,6.027043188683701,23.82999992370605,0.13957526065444803
8749,2021-12-21,23.790000915527344,23.88999938964844,23.3700008392334,23.45000076293945,6491900.0,0.031209416134698076,-1.0799942016601705,4.250005960470206,52.95056379318264,56.84803173937814,0.6440261802356595,0.21266917285436193,1.1169913195225902,-0.23269999510705475,8.73970902806873,0.8199996948242223,0.46204311255920416,-0.26049928665161204,-1.559737717309936,1.038739144006712,-0.9101185019807758,0.38911992867755174,1.4782985223339864,50.746285652469645,-7.818821450667649,0.6496192153291627,12,0.3599996566772461,0.1399984359741211,1.6324992179870605,1.2549991607666016,3.3699989318847656,1,0.12316091992727851,-1.0000073359767303,23.06999969482422,2.344264653002478,23.68000030517578,-1.5454520233458917,24.270000457763672,0.12316091992727851
8750,2021-12-22,23.920000076293945,23.96999931335449,23.440000534057614,23.75,3421900.0,0.00546444538729518,2.9259379613866825,0.4999999999999948,49.31271562127932,55.965768514160274,0.3939885796276883,0.10041998413036168,0.9483464058262427,-0.3175218827763757,8.789651822170427,0.529998779296875,0.4898180743442211,-0.1385001182556138,-1.4321654474968888,1.1551652109856612,-0.7853327828762495,0.5083325463650219,1.2483674023634777,57.21390485462864,0.15930521457837443,0.6468326646206373,12,0.23000049591064453,0.009999275207519531,1.502500057220459,1.1800003051757812,3.5200004577636683,2,0.13879597342119254,-1.0799942016601705,23.790000915527344,-1.0000073359767303,23.06999969482422,2.344264653002478,23.68000030517578,0.13879597342119254
8751,2021-12-23,24.21999931335449,24.3799991607666,23.959999084472656,24.07999992370605,3146600.0,0.012541774084602109,-1.210520503940211,0.8235254518731278,52.310220427762175,53.390792698708196,-0.008839260974749408,-0.20206339384274585,0.5962716809234792,-0.5773259158641757,9.100762252310618,0.45999908447265625,0.49038997281941477,0.1564991950988741,-1.138938717100082,1.4519371072978302,-0.49121976100060394,0.8042181511983522,0.8524334844671841,90.06211327290605,32.20331057048638,0.6477189560994779,12,-0.06999874114989879,-0.3049993515014613,1.1600008010864293,0.8800010681152379,3.2800006866455114,3,0.1176713650812653,2.9259379613866825,23.920000076293945,-1.0799942016601705,23.790000915527344,-1.0000073359767303,23.06999969482422,0.1176713650812653
8752,2021-12-27,24.6200008392334,24.6299991607666,23.709999084472656,24.04999923706055,3437300.0,0.016515340099880094,2.118653601828474,4.0714577656675495,51.67224624303563,51.93146563022124,-0.6005435965561574,-0.5050977954196938,0.12907104435322836,-0.9235405127575191,9.043528625095393,0.9200000762939453,0.4317428908488452,0.47850065231323313,-0.7485845851279151,1.7055858897543814,-0.13504196640734278,1.092043271033809,0.360334664985956,99.46245545671289,41.67301475374878,0.613542618720575,12,-0.8450002670288086,-0.7050008773803711,0.6699991226196289,0.4799995422363281,2.25,0,0.13444351556104372,-1.210520503940211,24.21999931335449,2.9259379613866825,23.920000076293945,-1.0799942016601705,23.790000915527344,0.13444351556104372
8753,2021-12-28,24.57999992370605,24.78000068664551,24.32999992370605,24.68000030517578,3180000.0,-0.0016247325005612767,1.9999936421954534,-0.17543877260788096,47.30216765167177,51.3262468566373,-0.6229132431211148,-0.40306564243051923,0.09808827691589173,-0.8331116834425494,9.603153399357794,0.45000076293946023,0.3513801330207791,0.3859997749328592,-0.8206032701728496,1.592602820038568,-0.2173017476199952,0.9893012974857136,0.31192217865507743,85.81554719267965,30.871192174586163,0.6033015225528535,12,-0.8049993515014613,-0.6649999618530238,0.5350003242492711,0.5200004577636754,1.7800006866455078,1,0.11960946066652145,2.118653601828474,24.6200008392334,-1.210520503940211,24.21999931335449,2.9259379613866825,23.920000076293945,0.11960946066652145
8754,2021-12-29,24.270000457763672,24.59000015258789,24.18000030517578,24.520000457763672,4302800.0,-0.012611857888713884,1.1025666105872687,2.499990463293127,44.13793148807318,50.957062719861284,-0.31640080933178183,-0.020891644761029227,0.32978166460335245,-0.47924413920352293,9.88398619887531,0.4099998474121094,0.08721366342465942,0.029500293731690164,-1.1082441822777973,1.1672447697411776,-0.5393719442730536,0.5983725317364339,0.5370447788135593,61.94028576064764,9.989202924328914,0.5688722380047443,12,-0.49499988555908203,-0.35500049591064453,0.2499995231628418,0.7749996185302734,2.3199996948242188,2,0.12484543560556949,1.9999936421954534,24.57999992370605,2.118653601828474,24.6200008392334,-1.210520503940211,24.21999931335449,0.12484543560556949
8755,2021-12-30,23.95000076293945,24.36000061035156,23.86000061035156,24.149999618530273,3986500.0,-0.013184989237272848,-1.6315847592468475,0.7999954223632955,42.38410888808256,48.790179705973415,0.02504483964809623,0.35927020964486545,0.5690437113882751,-0.11519507033882448,9.80884712223843,0.5,-0.07290524263064668,-0.31699943542480824,-1.3975276992060266,0.7635288283564101,-0.8572635673154174,0.22326469646580094,0.8299999237060618,22.430029822331228,-25.739678768211142,0.5402641318906085,12,-0.17500019073485973,0.059999465942386365,0.3949985504150426,1.0299987792968786,3.579999923706062,3,0.13402918506123207,1.1025666105872687,24.270000457763672,1.9999936421954534,24.57999992370605,2.118653601828474,24.6200008392334,0.13402918506123207
8756,2021-12-31,24.059999465942386,24.1299991607666,23.75,23.81999969482422,3861300.0,0.004592847578241077,1.0,-1.2000057220786369,37.634403088946776,47.25627611447547,-0.1317277575720901,0.2677233022180836,0.4269225743103,-0.18436870172844522,9.768101776888722,0.37999916076660156,-0.10206525674894351,-0.21000070571898988,-1.2877372727347378,0.8677358612967581,-0.7488689892268638,0.3288675777888841,0.639601211547852,32.71026704623464,-9.388140233182462,0.5388682835078732,12,-0.2849988937377965,-0.04999923706055043,0.2725000381469691,0.9200000762939418,3.3000011444091726,4,0.14048217552538667,-1.6315847592468475,23.95000076293945,1.1025666105872687,24.270000457763672,1.9999936421954534,24.57999992370605,0.14048217552538667
8757,2022-01-03,25.040000915527344,25.06999969482422,24.10000038146973,24.10000038146973,4790600.0,0.04073156572476977,-1.0638271537301913,3.9166726271367556,54.22536322720572,47.99219115880442,-1.004119294153412,-0.6594540494506447,-0.5396589495609767,-1.119827021106417,9.64639272506025,1.0100002288818324,-0.04912562209534954,0.7150007247924819,-0.40333477285970076,1.8333362224446645,0.15583297596639056,1.2741684736185732,-2.270000457763672,97.72736467936306,49.75529264171968,0.5591677488260909,1,-0.8200006484985352,-1.0300006866455078,-0.8300013542175293,-0.060001373291015625,2.6099987030029297,0,0.09824277134699333,1.0,24.059999465942386,-1.6315847592468475,23.95000076293945,1.1025666105872687,24.270000457763672,0.09824277134699333
8758,2022-01-04,25.59000015258789,25.940000534057614,25.29999923706055,25.3799991607666,7798700.0,0.021964824958113027,-2.4594586235160367,0.22340518352132965,63.13043241735296,49.12328767260112,-1.295276754896605,-1.1776861286267426,-1.081498528296045,-1.6190779572130936,9.281149892445292,0.8999996185302699,-0.10589972157212912,1.2064999580383287,-0.04699685794847497,2.4599967740251323,0.5797515500449251,1.8332483660317322,-2.7739997100830074,84.01825131881382,29.37375309385905,0.6267484079934021,1,-0.899999618530277,-1.234999656677246,-1.5275006294250488,-0.6100006103515625,1.850000381469723,1,0.05001956541669128,-1.0638271537301913,25.040000915527344,1.0,24.059999465942386,-1.6315847592468475,23.95000076293945,0.05001956541669128
8759,2022-01-05,25.68000030517578,26.209999084472656,25.6200008392334,26.01000022888184,7700300.0,0.0035170047694896844,-1.6222210919386764,-1.5714207863688965,66.54740339658062,51.03825298096793,-1.2169632725613724,-1.2697815554080698,-1.1788887121723448,-1.6622410631525568,8.96262591242525,0.6199989318847656,-0.04618142729144381,1.2565000534057624,-0.10969782032374553,2.6226979271352704,0.5734011165410067,1.9395989902705182,-2.7390398590087877,78.4553261567376,20.635023050087234,0.6830989368647545,1,-0.720001220703125,-1.1900005340576172,-1.6175007820129395,-0.7000007629394531,3.45999908447266,2,0.02647976234792826,-2.4594586235160367,25.59000015258789,-1.0638271537301913,25.040000915527344,1.0,24.059999465942386,0.02647976234792826
8760,2022-01-06,25.95000076293945,26.59000015258789,25.57999992370605,26.3700008392334,5841900.0,0.010514036392330173,1.3488412839580732,1.272727798167786,65.49815212472222,52.503578725074604,-1.306073327869111,-1.5399787806629277,-1.4703802590703852,-1.8772914327151007,8.520548996048781,1.0100002288818395,0.10568585447175138,1.47650051116943,-0.03617296844821993,2.98917399078708,0.7201637713606033,2.232837250978257,-2.812897998474117,77.46481143441999,18.246655233927072,0.7563367398088258,1,-0.8000011444091761,-1.2700004577636683,-1.992501258850094,-0.9700012207031214,2.590000152587894,3,0.02466278885673323,-1.6222210919386764,25.68000030517578,-2.4594586235160367,25.59000015258789,-1.0638271537301913,25.040000915527344,0.02466278885673323
8761,2022-01-07,26.1200008392334,26.190000534057614,25.809999465942386,26.0,6915200.0,0.006551062477683445,1.923082566115273,-0.28571623198804486,74.39999603271632,55.02888425726134,-1.3166778089389837,-1.6986195319161368,-1.6384173122762746,-1.9925513801592771,8.446340797265032,0.38000106811522727,0.18347693463540082,1.584000587463379,-0.09211563036166481,3.2601168052884226,0.7459424785508553,2.4220586963759025,-2.70666628371826,81.12452383305103,17.57585900980439,0.8380581089125223,1,-0.9500007629394531,-1.4400005340576172,-2.290001392364502,-1.1400012969970703,2.6700000762939453,4,0.05398161570095472,1.3488412839580732,25.95000076293945,-1.6222210919386764,25.68000030517578,-2.4594586235160367,25.59000015258789,0.05398161570095472
8762,2022-01-10,26.06999969482422,26.26000022888184,25.540000915527344,26.1200008392334,9974100.0,-0.001914285712199315,3.363633210993194,-0.4166732893586585,83.78376520723069,59.08239509676788,-1.1615091877443646,-1.6854124149291536,-1.5985993604341076,-1.8841920419028462,7.78500154331344,0.7199993133544957,0.2907169696911147,1.5024994850158677,-0.26626929985906855,3.271268269890804,0.6181150925783996,2.386883877453336,-2.4025318915432585,59.689915603579195,-9.595800854932975,0.8843843924374687,1,-0.8999996185302734,-1.3899993896484375,-2.2400002479553223,-1.0900001525878906,3.6399993896484375,0,0.04948219910349483,1.923082566115273,26.1200008392334,1.3488412839580732,25.95000076293945,-1.6222210919386764,25.68000030517578,0.04948219910349483
8763,2022-01-11,26.959999084472656,27.04999923706055,26.13999938964844,26.28000068664551,9988300.0,0.03413883391126893,1.1162819065530656,-13.599656685103877,84.38175433021863,63.55393096811737,-1.8756465243602065,-2.5153543723795693,-2.4793010007211294,-2.6942579971804363,7.808872114857074,0.9799995422363317,0.38789509724960425,2.2724988937377937,0.20538425001886296,4.339613537456724,1.2389415718783283,3.306056215597259,-3.05872869324714,94.03971836892437,21.483200525779395,1.0335573218594647,1,-1.5599994659423828,-2.049999237060547,-3.1299996376037598,-1.9799995422363281,2.470001220703125,1,0.025593492488470204,3.363633210993194,26.06999969482422,1.923082566115273,26.1200008392334,1.3488412839580732,25.95000076293945,0.025593492488470204
8764,2022-01-12,26.729999542236328,27.229999542236328,26.489999771118164,27.170000076293945,8317900.0,-0.008531140580371632,1.6428588458486177,-0.6470611334726483,79.83013666899242,67.71460072155182,-1.408073219437643,-2.188868617169092,-2.266018292093591,-2.3886830687167055,8.3366341183598,0.7399997711181641,0.46630941441203433,1.9099993705749512,-0.3259836884584182,4.1459824296083205,0.7920078410582647,3.0279909000916376,-2.5138562664273074,70.41417714204454,-3.914410316105645,1.117991529516685,1,-1.239999771118164,-1.7299995422363281,-2.7549996376037598,-1.75,2.380001068115231,2,0.026561953010863615,1.1162819065530656,26.959999084472656,3.363633210993194,26.06999969482422,1.923082566115273,26.1200008392334,0.026561953010863615
8765,2022-01-13,26.270000457763672,27.0,26.18000030517578,26.40999984741211,9390700.0,-0.017209094364023736,-4.125002980235081,0.31818004482263845,71.04723604864795,71.42713771707416,-0.6530488350078656,-1.6197432295841558,-1.8313273534948848,-1.8724204085483969,9.024655292182803,0.8199996948242188,0.5783034663715085,1.3280002593994134,-0.9464767238481997,3.6024772426470264,0.19076176777560505,2.4652387510232217,-1.692194429983374,43.19527428598515,-27.93925541613821,1.1372384916238067,1,-0.6050004959106445,-1.2700004577636719,-2.2925004959106445,-1.2900009155273438,2.3299999237060582,3,0.10925005260274312,1.6428588458486177,26.729999542236328,1.1162819065530656,26.959999084472656,3.363633210993194,26.06999969482422,0.10925005260274312
8766,2022-01-14,27.459999084472656,27.54999923706055,26.040000915527344,26.170000076293945,12025900.0,0.045298766881342045,1.0544204447108627,-9.214318801089918,75.08833285200281,73.74524545316272,-1.463992781909731,-2.6967661706037553,-3.0149524320217296,-3.0093624675297868,10.151188238839909,1.5099983215332067,0.7817611318583033,2.358498954772948,-0.15264867663471549,4.869646586180611,1.1029251390691144,3.614072770476781,-2.5639298349576336,95.52237672918837,26.81568021423638,1.2555738157038316,1,-1.0349998474121058,-2.299999237060547,-3.41749906539917,-2.479999542236328,1.5900001525878942,4,0.03933000244218432,-4.125002980235081,26.270000457763672,1.6428588458486177,26.729999542236328,1.1162819065530656,26.959999084472656,0.03933000244218432
8767,2022-01-18,26.79999923706055,27.84000015258789,26.51000022888184,27.770000457763672,10407500.0,-0.02403495518633525,1.396394941233068,-0.7519395089090964,67.67516257269878,74.25021547042337,-0.5901423107647261,-1.8878291014737236,-2.3435441140091733,-2.3023196950516827,10.856799054262758,1.3299999237060511,1.0308224767865717,1.5424991607666065,-0.9844238412792983,4.069422162812511,0.27903765974365413,2.805960661789559,-1.5323797892891555,42.22214687014573,-23.31574466345122,1.2634615010229526,1,-0.10999870300293324,-1.4949989318847692,-2.6724991798400914,-1.8199996948242223,1.9200000762939382,1,0.07425379608649041,1.0544204447108627,27.459999084472656,-4.125002980235081,26.270000457763672,1.6428588458486177,26.729999542236328,0.07425379608649041
8768,2022-01-19,26.290000915527344,27.18000030517578,26.239999771118164,27.11000061035156,10458900.0,-0.019029788658648572,-1.0434750158599844,0.8453594462796911,65.58643356182284,74.14344104433918,0.033071102621931914,-1.184982176089104,-1.8233149782135385,-1.7468084238949189,11.27532133733054,0.9400005340576172,1.3126835721738672,0.8715007781982429,-1.47226335569529,3.215264912091776,-0.3003812887485253,2.043382845145011,-0.6108005549853104,13.88889477576988,-49.951704320222944,1.1718820669467673,1,0.39999961853027344,-0.9850006103515625,-2.14500093460083,-1.3100013732910156,3.2099990844726562,2,0.13008741155750214,1.396394941233068,26.79999923706055,1.0544204447108627,27.459999084472656,-4.125002980235081,26.270000457763672,0.13008741155750214
8769,2022-01-20,26.71999931335449,27.8799991607666,26.61000061035156,27.29999923706055,12793300.0,0.016355967396455284,-2.175006973766697,0.7073172433684837,71.01669872114915,74.75661288838661,-0.261375793081811,-1.4590224140407493,-2.24109881000723,-2.1406261077639925,12.449038906244414,1.5899982452392578,1.4360495023218576,1.1549992561340297,-1.1256049969911146,3.435603509259174,0.0146971295714593,2.2953013826966,-0.695070986085117,36.95646990895492,-30.795349127555816,1.140302126562572,1,-0.009999275207515979,-1.394999504089352,-2.522499561309811,-1.7399997711181605,2.659999847412113,3,0.10142219541401154,-1.0434750158599844,26.290000915527344,1.396394941233068,26.79999923706055,1.0544204447108627,27.459999084472656,0.10142219541401154
8770,2022-01-21,27.239999771118164,27.65999984741211,26.29999923706055,26.5,15878200.0,0.019461095476293044,-1.3859632685226015,-1.2758618421701529,72.71430027242401,74.56931335946526,-0.6472071872629286,-1.81036206572238,-2.7548408575461316,-2.6167436230572108,13.615220334936296,1.360000610351559,1.4785555661334797,1.5089997291564927,-0.7506681114853322,3.7686675697983176,0.37916580883558026,2.638833649477405,0.6399993896484375,65.21739130434783,-6.679150939023842,1.129833920320912,1,-0.5299997329711914,-1.9149999618530273,-3.0425000190734863,-2.260000228881836,1.1000003814697266,4,0.06864907690697208,-2.175006973766697,26.71999931335449,-1.0434750158599844,26.290000915527344,1.396394941233068,26.79999923706055,0.06864907690697208
8771,2022-01-24,27.06999969482422,27.11000061035156,25.520000457763672,26.68000030517578,11878600.0,-0.006240825173361109,5.765940523342727,0.5270263652367562,66.39741906857216,72.63749712183653,-0.36685719685858587,-1.492416505379623,-2.541743221990849,-2.4030843183153188,14.721498238702043,1.7199993133544922,1.4975279348608268,1.1964996337890632,-1.0210210691317876,3.414020336709914,0.08773928232863781,2.3052599852494886,0.8099994659423828,65.67796986872423,-2.8292382182681592,1.108760351460425,1,-0.36999988555908203,-1.744999885559082,-3.0099997520446777,-2.0900001525878906,3.3199996948242223,0,0.056520158991285374,-1.3859632685226015,27.239999771118164,-2.175006973766697,26.71999931335449,-1.0434750158599844,26.290000915527344,0.056520158991285374
8772,2022-01-25,27.93000030517578,28.15999984741211,25.8799991607666,26.95000076293945,13512800.0,0.03176950942175272,2.1666706403134413,2.512823271646005,68.00001173753694,70.81730350042744,-1.0451824106607432,-2.204765167226391,-3.3561462794046832,-3.209510788907899,16.165071840254214,2.280000686645508,1.5359639566231778,1.8910002708435059,-0.424520311947326,4.206520853634338,0.7332399794480899,3.048760562238922,-2.4099998474121094,91.28789411322717,23.7206320780936,1.1577602913954157,1,-1.0900001525878906,-2.4650001525878906,-3.8700003623962402,-2.950000762939453,3.279998779296875,1,0.04010021194583446,5.765940523342727,27.06999969482422,-1.3859632685226015,27.239999771118164,-2.175006973766697,26.71999931335449,0.04010021194583446
8773,2022-01-26,27.520000457763672,28.3799991607666,27.1299991607666,28.11000061035156,12946600.0,-0.014679550409318565,1.212394757985565,-0.6020412532454078,63.48974533803999,69.00170446365496,-0.6117216618363273,-1.6476926240088545,-2.9050177635174776,-2.7613491181049596,17.598405682293716,1.25,1.5120229728223364,1.3340003967285163,-0.9647530287835515,3.632753822240584,0.1846236839724824,2.4833771094845503,-2.0,69.93010164305488,3.585606551503247,1.1493767127560346,1,-0.5700006484985352,-1.9450006484985352,-3.460000514984131,-2.5400009155273438,5.700000762939453,2,0.0436046088528419,2.1666706403134413,27.93000030517578,5.765940523342727,27.06999969482422,-1.3859632685226015,27.239999771118164,0.0436046088528419
8774,2022-01-27,27.29999923706055,28.399999618530273,26.670000076293945,28.25,11477600.0,-0.007994230270481628,1.767999267578125,1.6101703682151784,59.97045157698655,67.77095063347035,-0.3378964861193481,-1.2533103756766515,-2.657524320069829,-2.5010441772239282,19.07299399656533,1.7299995422363281,1.4567199831957751,0.9624992370605518,-1.1999148516746843,3.124913325795788,-0.11870780730706798,2.0437062814281717,-1.6655988311767622,61.8055311801923,-3.0029258288395297,1.0812070443676183,1,-0.33999919891357777,-1.4149990081787145,-3.259999275207523,-2.3199996948242223,7.479999542236325,3,0.08058611078468036,1.212394757985565,27.520000457763672,2.1666706403134413,27.93000030517578,5.765940523342727,27.06999969482422,0.08058611078468036
8775,2022-01-28,27.15999984741211,27.540000915527344,26.479999542236328,27.09000015258789,8108400.0,-0.005128182914319934,1.5542145417777369,-0.07368383011359786,57.715130802029265,65.84059485013996,-0.06523427073370414,-0.9069977308209545,-2.5068892566986456,-2.3189105946155735,20.371141769425012,1.0600013732910156,1.3205283248505637,0.6619998931884759,-1.2114890259941475,2.5354888123710992,-0.2747445664028376,1.5987443527797893,-1.359663488769531,56.94443984531928,-5.5605464586019195,0.9367444595913117,1,-0.19999980926513672,-1.239999771118164,-3.119999885559082,-2.1800003051757812,7.639999389648445,4,0.08173782495680015,1.767999267578125,27.29999923706055,1.212394757985565,27.520000457763672,2.1666706403134413,27.93000030517578,0.08173782495680015
8776,2022-01-31,27.440000534057614,27.78000068664551,26.51000022888184,26.520000457763672,11173000.0,0.01030930368993288,-1.702127098335961,13.142915531335099,59.82784593976658,64.96867077981416,-0.38931020569031105,-0.9705546137559189,-2.744412009114729,-2.5497713052877238,21.695943458788058,1.2700004577636719,1.2276325840933993,0.7730005264282198,-0.751854035709993,2.2978550885664326,0.010573245359115191,1.5354278074973244,-1.4836843798217743,61.9048051552898,-0.9167661878254947,0.7624272810691057,1,-0.480000495910641,-1.3850011825561488,-3.4000005722045863,-2.4600009918212855,6.370000839233402,0,0.03279881927892925,1.5542145417777369,27.15999984741211,1.767999267578125,27.29999923706055,1.212394757985565,27.520000457763672,0.03279881927892925
8777,2022-02-01,27.5,27.88999938964844,26.75,27.020000457763672,8566100.0,0.0021865694159850513,-1.2352919177073,0.5217385895987332,54.39740476141662,63.7254453575468,-0.3794785869864796,-0.8820297628057716,-2.7471429960747145,-2.572556759798644,22.895510360570473,1.139999389648441,1.220376653526987,0.7100000381469727,-0.6502472293327131,2.0702473056266584,0.029876404407129797,1.3901236718868155,-1.3970628379064962,53.12502173085921,-5.51023389833788,0.6801236337398423,2,-0.5399999618530273,-1.4450006484985352,-3.4674997329711914,-2.520000457763672,9.240001678466797,1,0.10509088689630697,-1.702127098335961,27.440000534057614,1.5542145417777369,27.15999984741211,1.767999267578125,27.29999923706055,0.10509088689630697
8778,2022-02-02,26.8700008392334,27.459999084472656,26.68000030517578,27.190000534057614,9553200.0,-0.022909060391512748,-1.2285655119045673,-0.6666666666666593,51.07034709395974,61.50918406563687,0.3815720406605472,-0.1593914356916457,-2.021526884088189,-1.9142177061362275,23.384617739967684,0.8199996948242188,1.0583161851575298,0.016000843048097124,-1.2214222430476411,1.2534239291438354,-0.602710699999772,0.6347123860959663,-0.6292399297536875,20.31256674478186,-35.311212261278186,0.6187115430478686,2,0.08999919891357422,-0.7950010299682617,-3.02500057220459,-1.8900012969970703,10.769998550415039,2,0.16151835168171425,-1.2352919177073,27.5,-1.702127098335961,27.440000534057614,1.5542145417777369,27.15999984741211,0.16151835168171425
8779,2022-02-03,26.36000061035156,26.979999542236328,26.209999084472656,26.90999984741211,8933900.0,-0.01898028332537971,1.2318898269008565,1.71874925494126,50.6828543444737,59.06124562919794,0.9332806312218587,0.4260063301303241,-1.4230883412099935,-1.3870180679513275,23.482093414869727,0.7700004577636719,0.9653317673333461,-0.5279994010925328,-1.662706930715963,0.6067081285308973,-1.0953531659042461,0.03935436371918044,2.0399990081787145,8.92866063278527,-46.273370711812746,0.5673537648117143,2,0.5999994277954137,-0.28500080108642223,-2.5150003433227504,-1.3800010681152308,10.61999893188477,3,0.26024280923793475,-1.2285655119045673,26.8700008392334,-1.2352919177073,27.5,-1.702127098335961,27.440000534057614,0.26024280923793475
8780,2022-02-04,26.59000015258789,26.940000534057614,26.25,26.34000015258789,7713700.0,0.008725323858528755,-2.2093025318926043,-0.45454608507479993,42.27354035247007,56.38081466074215,0.6720562182243377,0.2597287657254128,-1.5959376603174036,-1.5975078077124323,23.292257291811946,0.6900005340576136,0.9283189686007844,-0.3299998283386216,-1.386747267090886,0.7267476104136428,-0.8583735477147556,0.19837389103751235,1.76619945526123,22.61910708852362,-26.347390914952015,0.5283737193761323,2,0.5499992370605469,-0.5150003433227539,-2.744999885559082,-1.6100006103515625,8.279998779296882,4,0.30801047686010974,1.2318898269008565,26.36000061035156,-1.2285655119045673,26.8700008392334,-1.2352919177073,27.5,0.30801047686010974
8781,2022-02-07,27.53000068664551,27.88999938964844,26.479999542236328,26.56999969482422,9541200.0,0.03535165583540367,-1.4736811284798679,3.8400039672851705,56.175987343720784,55.06703417254035,-0.21884504229013757,-0.5999834108522997,-2.4782924403873317,-2.5249484463324947,23.385658729978186,1.409999847412113,0.8371635672092808,0.5395007133483922,-0.48000321297561044,1.5590046396723949,0.02974875018639267,1.0492526765103918,0.783274910736079,78.57150966616868,27.564185412322246,0.509751963162001,2,-0.22500133514404652,-1.4550008773803746,-3.6375002861022985,-2.770001411437992,6.120000839233395,0,0.26407549469991975,-2.2093025318926043,26.59000015258789,1.2318898269008565,26.36000061035156,-1.2285655119045673,26.8700008392334,0.26407549469991975
8782,2022-02-08,27.36000061035156,27.649999618530273,26.76000022888184,27.53000068664551,5726900.0,-0.00617508434630798,3.3414822499383425,-0.1770832298531609,59.605024716774054,54.635398547955255,-0.15444375737576976,-0.34613078633993766,-2.217261254636991,-2.3314338198121938,23.818428341224223,0.889999389648434,0.6748079175322736,0.30500059127807333,-0.6289326932787382,1.238933875834885,-0.16196605100033068,0.7719672335564773,0.9112094567718536,68.45245934396266,12.223218039877075,0.4669666422784052,2,-0.055001258850094104,-1.110000610351559,-3.467500209808346,-2.625000953674313,7.619998931884769,1,0.23574563666124781,-1.4736811284798679,27.53000068664551,-2.2093025318926043,26.59000015258789,1.2318898269008565,26.36000061035156,0.23574563666124781
8783,2022-02-09,27.649999618530273,28.170000076293945,27.31999969482422,27.43000030517578,7297500.0,0.01059937871744765,-2.863633408037731,-1.2941130271852617,58.563538240406,54.47907484389075,-0.47389863725080517,-0.6132266683127625,-2.426134337537782,-2.588808024669053,23.79480951082748,0.8500003814697266,0.5999571699242843,0.5604995727539048,-0.40895967575238146,1.5299588212601911,0.07576994850075991,1.0452291970070497,0.5799862289401254,73.46937782513709,14.190794441917816,0.48472962425314337,2,-0.46000003814697266,-0.8000001907348633,-3.534999370574951,-3.1599998474121094,7.64000129699707,2,0.32875233943383675,3.3414822499383425,27.36000061035156,-1.4736811284798679,27.53000068664551,-2.2093025318926043,26.59000015258789,0.32875233943383675
8784,2022-02-10,27.440000534057614,28.26000022888184,27.21999931335449,27.45000076293945,7381200.0,-0.0075949037023467225,-3.622198863226992,-0.04545572769912348,51.95313285803582,53.8388528501137,-0.2703858742056795,-0.366077795449101,-2.1296516724319225,-2.3301488582859022,23.587396765743136,1.0400009155273509,0.43064153073051514,0.3150004386901806,-0.6510221472682645,1.2810230246486256,-0.16801085428904017,0.7980117316694013,-1.2300014495849574,59.20399992788107,0.6486846786512643,0.483011292979222,2,-0.20500087738036754,-0.480000495910641,-2.9175000190734828,-3.245000839233395,8.780000686645518,3,0.37172006767751054,-2.863633408037731,27.649999618530273,3.3414822499383425,27.36000061035156,-1.4736811284798679,27.53000068664551,0.37172006767751054
8785,2022-02-11,29.13999938964844,29.28000068664551,27.540000915527344,27.670000076293945,10092400.0,0.0619533098580245,-1.0115631790804402,-146.99656685103983,65.5639128367188,54.476193616441726,-1.8550652424393874,-1.9394771373149737,-3.724208739302643,-3.976856398077352,24.03127820137376,1.8400001525878977,0.35829662003818186,1.8714993476867718,0.627562358593547,3.1154363367799967,1.2495308531401577,2.493467842233386,-2.8890002822876006,94.99995572228198,35.802899820345516,0.6219684945466127,2,-1.394999504089359,-1.7399988174438512,-4.414999961853031,-4.8850002288818395,7.400001525878903,4,0.2690459957721527,-3.622198863226992,27.440000534057614,-2.863633408037731,27.649999618530273,3.3414822499383425,27.36000061035156,0.2690459957721527
8786,2022-02-14,28.540000915527344,29.18000030517578,28.149999618530273,28.88999938964844,7327300.0,-0.020590202014013737,1.215054513236585,-0.23809431129760936,54.773091023276805,54.51793653442619,-1.2098513426089745,-1.3222094394863326,-3.0422645216619486,-3.3297079879765548,24.075425260124184,1.0300006866455078,0.3188258447886483,1.2175007820129409,-0.14915273711629595,2.5841543011421777,0.5341740224483225,1.9008275415775593,-2.1678417449951155,70.63493505176316,14.856982898872744,0.6833267595646179,2,-0.7950010299682617,-1.140000343322754,-3.6250009536743164,-4.095001220703125,9.049999237060547,0,0.22179389675189398,-1.0115631790804402,29.13999938964844,-3.622198863226992,27.440000534057614,-2.863633408037731,27.649999618530273,0.22179389675189398
8787,2022-02-15,28.790000915527344,28.82999992370605,27.65999984741211,27.82999992370605,6366200.0,0.00875963531816093,1.2500022924885323,-2.742871934604887,60.19262703624142,55.53152319467971,-1.4054157058255008,-1.4919736698888464,-3.2037899545362762,-3.5402059340548213,23.666466027614547,1.1700000762939418,0.3181535102531896,1.368000698089599,-0.12262402229147185,2.8586254184706696,0.6226883378990635,2.1133130582801343,-2.3015280843505828,76.21361920087692,21.307693132247493,0.7453123601905346,2,-1.0450010299682617,-1.390000343322754,-3.8650007247924805,-4.345001220703125,9.5,1,0.16880862993409673,1.215054513236585,28.540000915527344,-1.0115631790804402,29.13999938964844,-3.622198863226992,27.440000534057614,0.16880862993409673
8788,2022-02-16,29.709999084472656,30.11000061035156,29.0,29.0,10323200.0,0.03195547550153521,-2.126766314567854,0.7395816155623566,67.38818466457039,57.38767100802379,-2.101153411344505,-2.258406762997904,-4.038273130709186,-4.417825333141877,23.90269026586545,1.3199996948242152,0.30313707149408486,2.116998958587647,0.40493545797911423,3.82906245919618,1.2609672082833825,2.973030708891912,-3.1098651390771437,86.15912296321339,30.798860660449115,0.8560317503042656,2,-1.529998779296875,-1.894998550415039,-4.784998893737793,-5.2649993896484375,9.010002136230476,2,0.17738137395359033,1.2500022924885323,28.790000915527344,1.215054513236585,28.540000915527344,-1.0115631790804402,29.13999938964844,0.17738137395359033
8789,2022-02-17,29.43000030517578,29.8700008392334,29.290000915527344,29.61000061035156,5502400.0,-0.009424395419897924,-1.521743817690279,-0.2535218834957666,66.05376948627239,60.02991868955737,-1.4973400049299954,-1.8603529697825323,-3.6890792492070617,-4.107822741874813,23.637078786076334,0.5799999237060547,0.33378073769332417,1.7015001296997063,-0.14345034827223913,3.5464506076716518,0.7790248907137318,2.623975368685681,-2.6192743598829047,73.54084101468,17.62166775037204,0.9224752389859735,2,-1.135000228881836,-1.614999771118164,-4.27500057220459,-4.755001068115234,7.569999694824219,3,0.19911656641474718,-2.126766314567854,29.709999084472656,1.2500022924885323,28.790000915527344,1.215054513236585,28.540000915527344,0.19911656641474718
8790,2022-02-18,29.11000061035156,29.57999992370605,28.709999084472656,29.020000457763672,5039000.0,-0.01087324809738266,-1.4506965823675642,-0.4999999999999901,61.74403778432868,60.64859096073603,-0.8742199081215709,-1.4683578242129869,-3.30443292960501,-3.7593754130698294,23.49569705696036,0.8700008392333949,0.43846532378021763,1.2880003929138155,-0.6403649586820777,3.2163657445097087,0.32381771711586893,2.252183068711762,-2.1013181851551614,59.18368617974531,3.8555246703729296,0.9641826757979474,2,-0.6750001907348597,-1.2950000762939418,-3.865000724792477,-4.3450012207031214,7.5599975585937536,4,0.24424597943234838,-1.521743817690279,29.43000030517578,-2.126766314567854,29.709999084472656,1.2500022924885323,28.790000915527344,0.24424597943234838
8791,2022-02-22,28.60000038146973,29.96999931335449,28.40999984741211,29.75,15255900.0,-0.017519760157630238,-1.0392140729853436,-12.777751875556774,57.275142653937195,60.38971517597638,-0.21956857088891724,-0.8831354759219785,-2.7318004185740072,-3.225680086593247,24.394178482208588,1.5599994659423793,0.5881641262493069,0.7015001296997099,-1.2226429210078713,2.625643180407291,-0.2605713956540825,1.6635716550535022,-1.4052388651640229,38.36735678930286,-16.52734165647167,0.9620715253537907,2,0.06499958038329368,-0.7849998474121129,-3.2675004005432164,-3.8350009918212926,8.749998092651364,1,0.2776223925927648,-1.4506965823675642,29.11000061035156,-1.521743817690279,29.43000030517578,-2.126766314567854,29.709999084472656,0.2776223925927648
8792,2022-02-23,29.04999923706055,29.43000030517578,28.43000030517578,28.6299991607666,7211700.0,0.01573422551009407,-1.4390309712385005,-0.3652175787942609,64.76965378998099,61.07928357037361,-0.45218252928283675,-1.3122018942794398,-3.131022229206419,-3.6440170831677605,24.54609548543623,1.0,0.8111882835733297,1.0954990386962926,-0.8965001452722667,3.087498222664852,0.09949944671201294,2.0914986306805723,-1.680323375112092,37.64700602497532,-20.728912875523733,0.9959995919842795,2,-0.38499927520752664,-1.2349987030029332,-3.2574996948242223,-4.1250000000000036,7.360000610351559,2,0.29397594285071205,-1.0392140729853436,28.60000038146973,-1.4506965823675642,29.11000061035156,-1.521743817690279,29.43000030517578,0.29397594285071205
8793,2022-02-24,28.71999931335449,29.51000022888184,27.899999618530273,29.45000076293945,11866300.0,-0.011359722284779439,2.78823503012482,-1.7380983737585058,66.38889985321336,62.683257680948884,0.05091247427193579,-0.9356635215570286,-2.724663570816002,-3.291138025563864,24.307307049617457,1.610000610351566,0.8725258239157228,0.7054991722106898,-1.3036110034495394,2.714609347870919,-0.299055915619423,1.7100542600408026,-1.1859039665018436,39.6135176673951,-23.983714320669904,1.0045550878301144,2,0.10500144958496449,-0.9049987792968714,-2.7224988937377894,-3.64999961853027,7.699998855590824,3,0.333217333947599,-1.4390309712385005,29.04999923706055,-1.0392140729853436,28.60000038146973,-1.4506965823675642,29.11000061035156,0.333217333947599
8794,2022-02-25,29.5,29.60000038146973,28.60000038146973,28.899999618530273,7092200.0,0.027158798930848826,1.4999964237264072,-0.8219166986734808,68.77421104599586,63.03995748197968,-0.453877481316848,-1.6257478457422323,-3.4021933075846036,-4.047802776348483,24.61842268892249,1.0,0.9559443336349176,1.37549982070923,-0.7084077278058558,3.4594073692243157,0.33354604645168706,2.417453594966773,-1.8113503373374193,77.2947158142262,8.16232096335338,1.0419537742575422,2,-0.6149997711181641,-1.6849994659423828,-3.502499580383301,-4.430000305175781,6.930000305175781,4,0.31254241426112306,2.78823503012482,28.71999931335449,-1.4390309712385005,29.04999923706055,-1.0392140729853436,28.60000038146973,0.31254241426112306
8795,2022-02-28,29.3799991607666,29.68000030517578,28.920000076293945,29.25,11034200.0,-0.004067825058759245,1.0821882732258428,0.21666513019235598,63.34776644560106,63.992699195571255,-0.33106781531710183,-1.4028262786484262,-3.1709437294290943,-3.9031704931453035,25.18655581282322,0.7600002288818359,1.0365679888276205,1.1444990158081048,-0.9594963134257135,3.248494345041923,0.09250135119119562,2.196496680425014,-1.5460684412426815,71.49757296761389,3.4121373209599852,1.051997664616909,2,-0.4949989318847656,-1.5649986267089844,-3.362499237060547,-4.289999961853027,6.14000129699707,0,0.25936014489098347,1.4999964237264072,29.5,2.78823503012482,28.71999931335449,-1.4390309712385005,29.04999923706055,0.25936014489098347
8796,2022-03-01,28.34000015258789,29.78000068664551,27.71999931335449,29.61000061035156,12167200.0,-0.0353981973412546,1.5590069470112662,-9.769297357571462,56.282055106784746,63.5581912034094,0.7572058770251289,-0.3077214694407786,-2.0436718561658545,-2.8353959264526942,25.075692723264154,2.0600013732910227,1.1663595905052873,0.05950002670288157,-2.011090191507858,2.130090244913621,-0.9757950824024881,1.0947951358082513,1.7700004577636683,30.097108054005776,-36.37456074762321,1.0352951091053701,3,0.5749998092651332,-0.5249996185302734,-2.322500228881836,-3.2500009536743164,7.380001068115234,1,0.29393076822537556,1.0821882732258428,29.3799991607666,1.4999964237264072,29.5,2.78823503012482,28.71999931335449,0.29393076822537556
8797,2022-03-02,30.38999938964844,30.649999618530273,29.03000068664551,29.040000915527344,11545600.0,0.07233589364936366,-1.364963788192257,-1.0629905413564156,64.33055497308659,63.21845457102231,-1.1644165729914562,-2.2452216626103656,-3.9617573021115646,-4.845576651629209,25.135970319179044,2.309999465942383,1.1097120930128739,1.9649992942810108,-0.2728608287884384,4.20285941735046,0.846069232746288,3.0839293558157337,-2.6700000762939524,91.12627297606258,24.484745861023725,1.1189300615347242,3,-1.2049999237060582,-2.1250000000000036,-4.377499580383304,-5.300000190734867,5.729999542236332,2,0.22902267931085896,1.5590069470112662,28.34000015258789,1.0821882732258428,29.3799991607666,1.4999964237264072,29.5,0.22902267931085896
8798,2022-03-03,31.209999084472656,31.3799991607666,29.940000534057614,29.940000534057614,13542800.0,0.026982550552584916,-1.267716961154616,0.9407407302751672,68.53491322682554,63.49413720886155,-1.9548371513768714,-2.8705849224170237,-4.617929809565638,-5.627770529602024,25.483131419505785,1.439998626708988,1.2149131805913846,2.567999076843261,0.13210509359057454,5.0038930600959475,1.3500520852169196,3.7859460684696025,-3.4899997711181676,95.35518897865126,26.625596302545887,1.2179469916263428,3,-1.6599998474121094,-2.4149999618530273,-5.057498931884766,-5.979999542236328,6.310001373291016,3,0.16661329431203065,-1.364963788192257,30.38999938964844,1.5590069470112662,28.34000015258789,1.0821882732258428,29.3799991607666,0.16661329431203065
8799,2022-03-04,33.220001220703125,33.279998779296875,30.770000457763672,30.85000038146973,14323100.0,0.06440250545314719,1.0160661828070243,1.8661445231247433,69.46566552662496,64.35209584689447,-3.7668110542818454,-4.574857331673083,-6.460581938825413,-7.591248089563827,26.838720124021055,2.509998321533203,1.324405766615648,4.235001182556154,1.2762640389744249,7.193738326137883,2.7556326107652893,5.714369754347018,-5.353601913452152,98.9209071158862,32.12989592604387,1.4793685717908638,3,-2.7200021743774414,-3.4750022888183594,-6.957501411437988,-7.880002021789551,3.250000000000007,4,0.09632741814133072,-1.267716961154616,31.209999084472656,-1.364963788192257,30.38999938964844,1.5590069470112662,28.34000015258789,0.09632741814133072
8800,2022-03-07,34.779998779296875,35.91999816894531,33.200000762939446,33.200000762939446,19497500.0,0.04695958763606356,-2.4430390137787783,0.6666655936157804,77.27273030411553,66.57405003024762,-4.959479939305947,-5.7864976155859935,-7.835842690591285,-9.099967567936389,28.649216957747758,2.7199974060058665,1.3469627193067417,5.385498809814454,1.6558373849190957,9.115160234709808,3.5206680973667765,7.250329522262131,-6.58878350372315,86.09756647866875,18.975166240493806,1.864830712447678,3,-2.9600000381469727,-3.7150001525878906,-8.35749864578247,-9.429999351501465,1.5400009155273438,0,0.04744110361674547,1.0160661828070243,33.220001220703125,-1.267716961154616,31.209999084472656,-1.364963788192257,30.38999938964844,0.04744110361674547
8801,2022-03-08,34.799999237060554,36.91999816894531,34.169998168945305,35.2599983215332,22307600.0,0.0005750563101107886,-2.197672149181153,-0.29113902657494706,76.80642666164846,67.91146923821067,-4.478482907962711,-5.516769763158109,-7.676736413427605,-9.076036632955727,29.82786260145612,2.750000000000007,1.4145308204485687,5.04199934005738,0.7091456810175529,9.374852999097207,2.8755725105374665,7.208426169577294,-5.990481330017101,73.13054995719955,6.862432901069155,2.1664268295199145,3,-2.4800004959106516,-3.2350006103515696,-8.359999179840095,-9.449999809265144,2.420001983642578,1,0.020689690703681096,-2.4430390137787783,34.779998779296875,1.0160661828070243,33.220001220703125,-1.267716961154616,31.209999084472656,0.020689690703681096
8802,2022-03-09,33.810001373291016,34.81999969482422,32.740001678466804,33.900001525878906,21479200.0,-0.028448215099821983,1.155442278386432,0.19565289502927674,68.17377712350726,68.10978893491,-3.0645410284801677,-4.235957684879573,-6.528338101153114,-8.05667911058839,30.608999836143667,2.0799980163574148,1.538506554184572,3.7295014381408684,-0.8072000958064933,8.266202972088227,1.4611506711671893,5.9978522051145475,-4.189435440057377,55.44415688467015,-7.964691675950533,2.268350766973679,3,-1.4900026321411133,-2.2450027465820312,-7.302501678466797,-8.460001945495605,3.479999542236328,2,0.05649215527453233,-2.197672149181153,34.799999237060554,-2.4430390137787783,34.779998779296875,1.0160661828070243,33.220001220703125,0.05649215527453233
8803,2022-03-10,36.7400016784668,36.900001525878906,33.93000030517578,33.939998626708984,13964300.0,0.0866607567632458,-1.1063840724197358,-31.11109227313186,76.23834606953262,68.93913727085854,-5.293985392246999,-6.798609053879069,-9.261335677817513,-10.940941903672467,31.257781348119927,3.0900001525878906,1.8371759336842324,6.205001640319825,0.931969682253694,11.478033598385952,3.5684856612867577,8.841517619352889,-6.389492521661992,97.07322670785301,33.50242354724777,2.636515979033064,3,-4.4200029373168945,-5.1750030517578125,-10.232501983642578,-11.390002250671387,0.6899986267089844,3,-0.016875414214948314,1.155442278386432,33.810001373291016,-2.197672149181153,34.799999237060554,-2.4430390137787783,34.779998779296875,-0.016875414214948314
8804,2022-03-11,37.63999938964844,38.40999984741211,36.04999923706055,36.04999923706055,15390700.0,0.024496398205368752,-1.968553941973422,0.5678565784382646,79.3935286304837,70.72199973584549,-5.49584302488654,-7.267896484497925,-9.93981710062723,-11.790622019259068,32.22916098745653,2.3600006103515625,2.097373210350842,6.594999408721925,0.651881165204216,12.538117652239631,3.623440286963074,9.56655853048078,-6.632541331629582,86.4197406274136,21.37305466798479,2.9715591217588533,3,-4.574999809265137,-5.329999923706055,-11.122499465942383,-12.289999961853027,-0.8999977111816406,4,-0.0031880694428960688,-1.1063840724197358,36.7400016784668,1.155442278386432,33.810001373291016,-2.197672149181153,34.799999237060554,-0.0031880694428960688
8805,2022-03-14,36.97999954223633,37.47999954223633,36.27999877929688,36.66999816894531,12763500.0,-0.017534533956278908,-1.2018359540416694,0.1949693984534883,78.58118185145334,73.19968048525311,-4.072698498417644,-6.314158237567476,-9.051086909818167,-11.082194593632067,32.49720164430327,1.3600006103515554,2.3983287875020096,5.542999553680421,-0.8854736396648732,11.971472747025715,2.3287629570077755,8.757236150353066,-5.084236469490282,74.77952791928713,6.095440264554625,3.2142365966726465,3,-3.2599992752075195,-4.649999618530273,-10.462499618530273,-11.630000114440918,-1.6499977111816406,0,-0.013791193289516057,-1.968553941973422,37.63999938964844,-1.1063840724197358,36.7400016784668,1.155442278386432,33.810001373291016,-0.013791193289516057
8806,2022-03-15,34.86999893188477,36.27999877929688,34.47999954223633,35.470001220703125,14491500.0,-0.05705788632965336,-1.6086925273455634,-1.9354826801205702,67.83088591925228,73.58860614593819,-1.049358050260004,-3.905870960466814,-6.73570455283015,-8.911274235974233,32.292149328346326,2.5,2.595789757718382,3.116499042510995,-3.334685352373718,9.567683437395711,-0.10909315493136518,6.342091239953355,-2.1925274461788007,37.56610125703403,-33.596338297476144,3.2255921974423583,3,-0.6949987411499094,-2.424999237060554,-8.262499332427986,-9.519999504089363,-1.9599990844726634,1,0.04158304580885952,-1.2018359540416694,36.97999954223633,-1.968553941973422,37.63999938964844,-1.1063840724197358,36.7400016784668,0.04158304580885952
8807,2022-03-16,33.650001525878906,34.970001220703125,32.580001831054695,34.709999084472656,20716500.0,-0.03498702160527778,2.0253121770789986,1.7666558583989986,64.32307993589266,73.12062466916788,0.7618143951216325,-2.4275687142295226,-5.351860559341105,-7.619588319352793,32.34517534625023,2.3899993896484304,2.8741404515797875,1.6535016059875502,-4.692949826070098,7.999953038045199,-1.519724110041274,4.826727322016374,4.759998321533203,18.353345778541925,-54.45347823269418,3.1732257160288233,3,0.9399986267089844,-1.0650014877319336,-6.9600019454956055,-8.205001831054688,-1.4500007629394602,2,0.10609211093433912,-1.6086925273455634,34.86999893188477,-1.2018359540416694,36.97999954223633,-1.968553941973422,37.63999938964844,0.10609211093433912
8808,2022-03-17,34.97999954223633,35.209999084472656,33.919998168945305,34.25,15890200.0,0.03952445634614832,1.1680712676029368,-0.6886803996084528,65.42793472482506,72.67198791341231,0.025512531066205213,-3.523141397950951,-6.516909965375433,-8.875343983566143,31.556236460383435,1.55999755859375,3.3647118358113204,2.7199995994567843,-3.664231074013699,9.104230272927268,-0.47211573727845746,5.912114936192026,3.313400344848631,41.166355536449274,-29.78919584078031,3.192115336735242,3,0.5150012969970703,-2.1649999618530273,-8.202499866485596,-9.53499984741211,-4.239999771118164,3,0.0660377759725761,2.0253121770789986,33.650001525878906,-1.6086925273455634,34.86999893188477,-1.2018359540416694,36.97999954223633,0.0660377759725761
8809,2022-03-18,35.290000915527344,35.54999923706055,34.61999893188477,34.68000030517578,24795600.0,0.008862246350709757,-1.547934324801719,0.8356177984479921,66.46240847777034,71.47084104381841,0.044722738661150174,-3.553822819251593,-6.657861020097577,-9.11684956347306,30.772799749305303,0.9300003051757741,3.650299157270169,2.7370009422302246,-3.6382378970643146,9.112239781524764,-0.45061847741704497,5.924620361877494,2.889131010437012,55.30612959856125,-14.937230450877827,3.1876194196472705,3,0.2049999237060547,-2.475001335144043,-8.270001411437988,-9.845001220703125,-3.9400005340576136,4,0.06064038917910186,1.1680712676029368,34.97999954223633,2.0253121770789986,33.650001525878906,-1.6086925273455634,34.86999893188477,0.06064038917910186
8810,2022-03-21,36.22000122070313,37.13000106811523,35.88999938964844,36.0099983215332,19941400.0,0.026353082489340318,-4.511109227313154,0.34426670335444043,72.08521404330922,70.94626186400293,-0.7370397004985776,-4.13589803997683,-7.413223123998868,-9.980713385823258,30.935450741408655,1.8400001525878835,3.8721419485828363,3.3115012168884377,-3.0482816630037988,9.67128409678067,0.13160977694231946,6.491392656834556,1.8471481033630326,80.00000000000026,4.48514881982743,3.179891439946117,3,-0.7250003814697337,-3.2450008392334055,-9.122501373291023,-10.63500118255616,-4.940000534057621,0,0.01435672115511788,-1.547934324801719,35.290000915527344,1.1680712676029368,34.97999954223633,2.0253121770789986,33.650001525878906,0.01435672115511788
8811,2022-03-22,36.540000915527344,36.959999084472656,35.900001525878906,36.15999984741211,16908500.0,0.008834889123120693,-1.3555561206973283,1.8095039145518996,69.08753632962028,71.04779066468217,-0.8764297794877294,-4.037561112297226,-7.5567459807862605,-10.221186718567331,30.83394716232291,1.05999755859375,3.9609369720631875,3.2345008850097656,-2.982537355164361,9.451539125183892,0.12598176492269886,6.343020005096829,1.4174054586785942,87.03296150508709,12.935474465892526,3.108519120087064,3,-1.0450000762939453,-3.5050010681152344,-8.967500686645508,-10.515000343322754,-4.570001602172855,1,-0.033114369298181345,-4.511109227313154,36.22000122070313,-1.547934324801719,35.290000915527344,1.1680712676029368,34.97999954223633,-0.033114369298181345
8812,2022-03-23,37.59000015258789,38.09000015258789,36.709999084472656,37.0,15181200.0,0.028735610584354365,-1.3589721853613685,1.552627616322843,69.52265602037244,70.30160288144214,-1.4906009864897172,-4.653550548283029,-8.41281679388566,-11.190494715158366,30.866817030328807,1.5499992370605469,3.8374900222247454,3.8575000762939453,-2.301720735499444,10.016720888087335,0.7778896703972507,6.93711048219064,-5.009998321533196,88.00959802989735,15.915294352882981,3.0796104058966938,3,-2.094999313354492,-4.555000305175781,-10.017499923706055,-11.5649995803833,-6.569999694824219,2,-0.124501204740048,-1.3555561206973283,36.540000915527344,-4.511109227313154,36.22000122070313,-1.547934324801719,35.290000915527344,-0.124501204740048
8813,2022-03-24,38.290000915527344,39.77999877929688,37.41999816894531,37.4900016784668,13293800.0,0.018621994149985666,-4.021244475827576,1.3559305595965474,66.86627638119785,68.90968596485482,-2.176493963496533,-4.848410520447487,-8.935448408941099,-11.800284086182593,31.794831549681458,2.3600006103515696,3.750797581126548,4.079000759124753,-1.9256011297408833,10.08360264799039,1.0766998146919349,7.081301703557571,-5.599799118041986,71.12407155366844,2.323054849726958,3.0023009444328173,3,-2.1100006103515554,-4.54000186920166,-10.717500686645508,-12.265000343322754,-7.380001068115234,3,-0.1590493603283849,-1.3589721853613685,37.59000015258789,-1.3555561206973283,36.540000915527344,-4.511109227313154,36.22000122070313,-0.1590493603283849
8814,2022-03-25,38.72000122070313,38.7400016784668,37.93000030517578,37.93000030517578,11991900.0,0.011230093885984171,-1.050634011608255,0.9875020861645656,64.17267687578902,67.30874096755879,-2.723600901899509,-4.798264619342639,-9.17201125042265,-12.148312736035862,32.700092697241686,0.8100013732910156,3.885121845879695,4.048001003265391,-1.848466364782432,9.944468371313217,1.0997673192414794,6.996234687289302,-5.74620754394531,72.75070115911903,5.884044507497677,2.9482336840239127,3,-2.5400009155273438,-4.9700021743774485,-10.722500801086433,-12.280000686645515,-7.220001220703132,4,-0.2060950722625018,-4.021244475827576,38.290000915527344,-1.3589721853613685,37.59000015258789,-1.3555561206973283,36.540000915527344,-0.2060950722625018
8815,2022-03-28,37.0,37.93999862670898,36.7400016784668,37.91999816894531,7384500.0,-0.04442151772927805,1.4999960263532477,-1.1645532946391388,57.051286910570965,66.11100774437197,-1.1180378893479386,-2.612042468500988,-7.25974145483044,-10.356946436586458,33.29794455863199,1.9799995422363352,3.5665606616262124,1.9469997406005888,-3.4753835462646094,7.369383027465787,-0.7641919028320103,4.658191384033188,-3.753958119140613,28.350496205946552,-36.16548797555622,2.711191643432598,3,-0.8199996948242116,-3.2500009536743164,-8.944999694824219,-10.559999465942383,-4.159999847412109,0,-0.15270269239270995,-1.050634011608255,38.72000122070313,-4.021244475827576,38.290000915527344,-1.3589721853613685,37.59000015258789,-0.15270269239270995
8816,2022-03-29,36.66999816894531,36.72000122070313,35.169998168945305,36.20000076293945,13403000.0,-0.008918968406883443,4.438573713551375,-0.5108677624268158,59.5716099683615,65.58306663686851,-0.5653024137842593,-1.7138504485209936,-6.775704619322774,-9.947672689060752,35.073910968825075,1.8300018310546946,3.075846632223346,1.200498008728026,-3.241917429053885,5.642913446509937,-1.0207097101629259,3.4217057276189777,-3.162598012148429,32.53795664650924,-31.757170265031355,2.2212077188909545,3,0.18000030517578125,-2.919999122619629,-8.544997692108154,-10.229997634887695,-4.649997711181641,1,-0.14698657625961986,1.4999960263532477,37.0,-1.050634011608255,38.72000122070313,-4.021244475827576,38.290000915527344,-0.14698657625961986
8817,2022-03-30,37.349998474121094,37.560001373291016,36.61000061035156,37.310001373291016,9134100.0,0.018543777996467226,3.130412067635815,0.08510068421437093,52.40345493170669,64.13590221541092,-0.743444927802372,-1.945433336893359,-7.269315365971742,-10.537414946755245,36.297346980477855,0.9500007629394531,2.6355953347835595,1.5324983596801758,-2.280343579328374,5.3453402986887255,-0.3739226098240991,3.4389193291844506,-3.5916943724242074,47.28850361279091,-12.32916367883054,1.906420969504274,3,-0.14999961853026633,-3.59999942779541,-9.109998226165771,-10.909997940063477,-5.219997406005859,2,-0.14404282143396274,4.438573713551375,36.66999816894531,1.4999960263532477,37.0,-1.050634011608255,38.72000122070313,-0.14404282143396274
8818,2022-03-31,36.40999984741211,37.77000045776367,36.099998474121094,37.04999923706055,11010200.0,-0.025167300270715898,-1.6507923052237043,-16.001144492131615,45.16889400445238,61.76995616282003,0.47017508773515715,-0.6280917656624467,-6.133565812328246,-9.5094725796672,36.92338008816659,1.6700019836425781,2.4804378196659087,0.3324996948242216,-2.807207537321055,3.4722069269694984,-1.2373539212484133,1.9023533108968564,-2.410827958611222,34.73390642781213,-20.605605401538057,1.5698536160726373,3,1.0649986267089844,-2.660000801086426,-8.169999599456787,-9.969999313354492,-6.360000610351559,3,-0.14803623763353402,3.130412067635815,37.349998474121094,4.438573713551375,36.66999816894531,1.4999960263532477,37.0,-0.14803623763353402
8819,2022-04-01,36.41999816894531,37.20000076293945,36.11000061035156,36.70000076293945,8558800.0,0.0002746037235679122,-1.4222287213526104,0.4375044703526214,47.68211314052899,59.05850050695556,0.7122211841129698,-0.4069256311072138,-5.957523319915033,-9.432172919810814,36.43161768198844,1.0900001525878906,2.4834157819665563,0.18249816894531534,-2.6557508414604243,3.020747179351055,-1.236626336257558,1.6016226741481887,-2.1895932045245843,45.12634633314033,-7.433818917358899,1.41912450520287,4,1.0550003051757812,-2.669999122619629,-8.099997520446777,-9.979997634887695,-5.599998474121094,4,-0.1512904612453133,-1.6507923052237043,36.40999984741211,3.130412067635815,37.349998474121094,4.438573713551375,36.66999816894531,-0.1512904612453133
8820,2022-04-04,36.43000030517578,36.790000915527344,35.79999923706055,36.68999862670898,8290000.0,0.00027463307889452615,3.3043279955550764,0.9285568316507695,57.815638501229024,57.80606741491209,0.8215330376026984,-0.30248424168000554,-5.794296391662144,-9.360000179937739,34.75167648756104,0.9900016784667969,2.366113296418675,0.11000022888183736,-2.644555582915281,2.8645560406789556,-1.2672776770167218,1.4872781347803965,-1.9776115881600091,48.46157796280687,-5.747578545769912,1.377277905898558,4,1.0449981689453125,-2.6800012588500977,-8.079999923706055,-9.989999771118164,-3.9399986267089773,0,-0.13532803359530454,-1.4222287213526104,36.41999816894531,-1.6507923052237043,36.40999984741211,3.130412067635815,37.349998474121094,-0.13532803359530454
8821,2022-04-05,35.52000045776367,37.29999923706055,35.34000015258789,36.400001525878906,12705300.0,-0.02497940817427946,-2.161284566801719,3.3846413427821984,59.66907212143278,56.71122475947435,1.756326546566271,0.7001173806876153,-4.712589700404404,-8.353122214920106,32.741284243084465,1.9599990844726562,2.180860105611856,-0.8359996795654325,-3.5249505969675,1.8529512378366348,-2.180475138266466,0.5084757791356012,-0.8545073382566528,7.407419035807915,-49.21656727964446,1.3444754587010324,4,1.9549980163574219,-1.7700014114379883,-7.170000076293945,-9.079999923706055,-3.6100006103515625,1,-0.07545045806974393,3.3043279955550764,36.43000030517578,-1.4222287213526104,36.41999816894531,-1.6507923052237043,36.40999984741211,-0.07545045806974393
8822,2022-04-06,35.720001220703125,36.38999938964844,35.290000915527344,35.880001068115234,8523600.0,0.00563065203721691,-1.1568587852064611,0.1818177877383641,54.33256012053364,55.31858961940055,1.411617545109543,0.6857021132633463,-4.762744001823933,-8.458249802112832,31.931913028974794,1.0999984741210938,1.803008354163957,-0.7314989089965849,-3.1630741344765596,1.7000763164833899,-1.9472865217365722,0.4842887037434025,-0.8499278748045143,17.33872518331316,-39.53694299158168,1.2157876127399856,4,1.2349987030029297,-1.3150014877319265,-7.355000972747803,-9.280000686645508,-1.6100006103515696,2,-0.10358344447073964,-2.161284566801719,35.52000045776367,3.3043279955550764,36.43000030517578,-1.4222287213526104,36.41999816894531,-0.10358344447073964
8823,2022-04-07,36.11999893188477,36.22000122070313,35.080001831054695,35.68000030517578,9536200.0,0.011198143827324758,2.562480256060193,-2.7499940395298825,54.80879440110368,54.2781582333244,0.7503405511788941,0.24967471616762538,-4.991940190974137,-8.760404549436146,30.322158963973656,1.1399993896484375,1.5064347065113566,-0.3005010604858356,-2.7323983313758617,2.1313962104041906,-1.516449695930845,0.915447574959174,-1.0535285686502291,46.84677099245838,-9.804948538555529,1.2159486354450122,4,0.3900012969970632,-1.2599992752075266,-7.394999504089363,-9.4099988937378,-1.1899986267089915,3,-0.11046506040307169,-1.1568587852064611,35.720001220703125,-2.161284566801719,35.52000045776367,3.3043279955550764,36.43000030517578,-0.11046506040307169
8824,2022-04-08,37.52000045776367,37.599998474121094,36.27999877929688,36.310001373291016,12765800.0,0.03875973331336535,-1.0787326837356395,2.7500065023451348,57.14285115432286,54.28833203818572,-0.9362373556874246,-1.2224536071237182,-6.194258115397169,-10.05933667776041,28.424762898798843,1.479999542236321,1.1368534222245188,1.1055004119873075,-1.3142904925517414,3.5252913165263564,-0.10439504028221336,2.3153958642568284,-2.4399986267089773,96.82547131253007,41.345614062098434,1.2098954522695242,4,-1.0949993133544922,-2.2450008392333984,-8.347501277923584,-10.445000648498535,-2.3600006103515625,4,-0.19909384673681207,2.562480256060193,36.11999893188477,-1.1568587852064611,35.720001220703125,-2.161284566801719,35.52000045776367,-0.19909384673681207
8825,2022-04-11,36.47000122070313,37.18000030517578,36.400001525878906,36.72000122070313,7655500.0,-0.02798505395122597,-2.9999999999998543,-0.2066117265774258,49.64394871930202,53.185258566068,0.034280278811948506,-0.2241115117426844,-4.950187262849596,-8.92117156021898,26.424829192573185,1.1199989318847656,0.7489187830431518,0.08100109100342223,-2.3244041768990016,2.486406358905846,-1.1217015429477897,1.2837037249546341,-1.3899993896484375,55.1587794163507,3.5185663941586967,1.202702633951213,4,-0.04500007629395242,-0.29000091552734375,-6.3475022315979075,-8.445001602172859,-1.8300018310546875,0,-0.15492189023211622,-1.0787326837356395,37.52000045776367,2.562480256060193,36.11999893188477,-1.1568587852064611,35.720001220703125,-0.15492189023211622
8826,2022-04-12,36.31999969482422,37.16999816894531,36.04999923706055,36.52999877929688,8028100.0,-0.004113011265647004,-1.986663818359375,0.8399963378906534,42.8891384555054,52.128112290934524,0.1446219954971113,0.042256782187706676,-4.612882456063808,-8.66893025050694,25.62169086093679,1.1199989318847656,0.3669571823058533,-0.14150047302246094,-2.4391262590058034,2.1561253129608815,-1.2903133660141322,1.0073124199692103,-1.05199798583984,49.206329983863064,2.077099573285203,1.1488128929916726,4,0.10500144958496094,-0.1399993896484304,-4.877501010894775,-6.675000190734863,-1.3499984741210938,1,-0.10545148812055771,-2.9999999999998543,36.47000122070313,-1.0787326837356395,37.52000045776367,2.562480256060193,36.11999893188477,-0.10545148812055771
8827,2022-04-13,37.22000122070313,37.31999969482422,36.060001373291016,36.86999893188477,6849800.0,0.02477977790311403,3.5818184340300396,-1.6666848319708791,44.14020195740248,52.01381317459565,-0.866925323410122,-0.6077349328196249,-5.3131950748190135,-9.45387404056725,26.028772574756154,1.2599983215332031,0.22443352994068988,0.5800010681152443,-1.317876113941729,2.4778782501722176,-0.36893752291324233,1.528939659143731,-1.7715196289062547,84.92072382463293,39.140171429523676,0.9489385910284855,4,-0.8800010681152415,-1.0400009155273438,-5.277502536773689,-7.040001869201667,-2.670001983642578,2,-0.14266526596289864,-1.986663818359375,36.31999969482422,-2.9999999999998543,36.47000122070313,-1.0787326837356395,37.52000045776367,-0.14266526596289864
8828,2022-04-14,37.290000915527344,37.63999938964844,36.77000045776367,36.81999969482422,6853500.0,0.001880701035154031,-2.0526294655405497,1.3428518490261687,41.84720861729684,51.36549044979208,-0.8928636773736258,-0.5225955640187152,-5.158265444027805,-9.385206183611981,26.41722920016502,0.8699989318847656,0.06096505761117044,0.5345006942749038,-1.213237584912072,2.2822389734618795,-0.3393684453185841,1.4083698338683917,-1.668258636230469,77.98751946335132,34.147145615584044,0.8738691395934877,4,-0.9300003051757812,-1.1100006103515554,-5.3475022315979,-6.975002288818359,-1.5800018310546875,3,-0.08527756039425716,3.5818184340300396,37.22000122070313,-1.986663818359375,36.31999969482422,-2.9999999999998543,36.47000122070313,-0.08527756039425716
8829,2022-04-18,37.43000030517578,37.90999984741211,37.16999816894531,37.599998474121094,10120500.0,0.0037543412767828688,-1.1449248120300752,-0.3616972923836115,52.99026536277281,50.8293378788525,-0.9773013139415951,-0.5207504321095016,-5.050629800345774,-9.385912872449694,26.735564553738655,0.7400016784667969,-0.017212877173605534,0.567500114440918,-1.0603871484531453,2.1953873773349812,-0.24644351700611367,1.3814437458879496,-1.6419277658789042,74.19358146631993,27.220921937066016,0.8139436314470311,4,-0.9349994659423828,-1.249999999999993,-5.487501621246338,-7.115001678466797,-1.1500015258788991,0,-0.06679134329727221,-2.0526294655405497,37.290000915527344,3.5818184340300396,37.22000122070313,-1.986663818359375,36.31999969482422,-0.06679134329727221
8830,2022-04-19,36.7400016784668,37.650001525878906,36.5099983215332,37.13999938964844,10264000.0,-0.01843437406046644,-1.6511566013883652,2.3529530562786105,50.463599447651994,49.80650758176574,-0.26675691146164127,0.22156239757028118,-4.123322993785791,-8.576943271100895,26.279697443040206,1.1400032043457031,0.07111591892535074,-0.14849853515625,-1.7495680069059958,1.4525709365934958,-0.9490332710311193,0.6520362007186193,-0.7922520895699208,37.09689327875173,-11.218275619686757,0.8005347358748713,4,-0.24500083923339844,-0.5600013732910085,-4.052502155303955,-5.660001754760742,-1.0200004577636719,1,-0.04300494716582226,-1.1449248120300752,37.43000030517578,-2.0526294655405497,37.290000915527344,3.5818184340300396,37.22000122070313,-0.04300494716582226
8831,2022-04-20,35.33000183105469,36.36999893188477,32.799999237060554,35.970001220703125,23404100.0,-0.03837778396832536,3.958350773273662,1.6000076294381873,37.80195084015495,47.96977321727921,1.2443098117410898,1.6192858634260219,-2.5178101703951796,-7.0607118958295985,25.467485185576315,3.940002441406243,0.084675247213994,-1.4979984283447294,-3.2397774319092534,0.24378057521979457,-2.368887930126988,-0.627108926562471,4.449996948242195,49.51080805878956,1.0217469270534636,0.8708895017822605,4,0.024997711181640625,0.8499984741211009,-2.305001735687256,-4.250001907348633,1.7699966430664062,2,-0.01953021244396702,-1.6511566013883652,36.7400016784668,-1.1449248120300752,37.43000030517578,-2.0526294655405497,37.290000915527344,-0.01953021244396702
8832,2022-04-21,32.90999984741211,35.650001525878906,32.279998779296875,35.54999923706055,19153700.0,-0.0684970806176246,1.3732380555816734,4.125002980235081,32.06967605566642,45.44320451223063,3.6026525380875896,3.8690659161331595,0.07909565781962868,-4.530546894779469,24.300236102531215,3.3700027465820312,-0.10085875325941629,-3.684000396728514,-6.115611740771271,-1.252389052685757,-4.899806068749896,-2.468194724707132,6.730398941040043,11.19007013485596,-37.42626781269523,1.2158056720213795,4,2.184999465942383,3.1199989318847656,0.40000009536743164,-1.8299999237060547,4.270000457763672,3,0.06259499795935142,3.958350773273662,35.33000183105469,-1.6511566013883652,36.7400016784668,-1.1449248120300752,37.43000030517578,0.06259499795935142
8833,2022-04-22,32.200000762939446,34.02000045776367,32.02000045776367,32.59999847412109,12918100.0,-0.02157396194969885,-4.263169518493892,0.15151431956766753,29.827933860607487,42.40821370181782,4.13272367686416,4.320962208629503,0.9520467443800484,-3.7208995856188167,22.584645592694248,2.0,-0.2680733133456954,-4.0894994735717844,-7.086406415238351,-1.0925925319052183,-5.5879529444050675,-2.5910460027385014,7.145982025146495,3.0560326626199874,-44.101480261132764,1.4984534708332822,4,2.7649993896484446,3.6999988555908274,1.3874993324279856,-1.1200008392333913,3.779998779296882,4,0.07298131734288149,1.3732380555816734,32.90999984741211,3.958350773273662,35.33000183105469,-1.6511566013883652,36.7400016784668,0.07298131734288149
8834,2022-04-25,30.739999771118164,31.309999465942386,29.459999084472656,30.979999542236328,16705400.0,-0.04534164463442092,3.1111137013387227,0.6000028610393202,26.112511772791407,39.79360959664997,5.062184218791479,5.430914087590857,2.568164050406182,-2.165694788409251,21.162243181797436,2.7400016784667898,-0.42934731602593956,-5.15050039291382,-8.83167562016667,-1.469325165660969,-6.991088006540245,-3.3099127792873944,8.166424077148442,15.62881935387711,-30.068134443722485,1.8405876136264243,4,2.9449996948242188,3.8799991607666016,3.4150004386901855,0.5150003433227539,6.670000076293945,0,0.1616785735315478,-4.263169518493892,32.200000762939446,1.3732380555816734,32.90999984741211,3.958350773273662,35.33000183105469,0.1616785735315478
8835,2022-04-26,31.35000038146973,32.630001068115234,31.020000457763672,31.1200008392334,17393700.0,0.019843871662116763,-6.4883696172885506,-0.9583323399216545,32.04134723512546,38.5882994610522,4.078424169391848,4.612407106755239,2.06978236588078,-2.6772553124256113,20.211332108391684,1.8900012969970703,-0.6298551795815115,-4.257999801635737,-8.416858858490802,-0.09914074478067292,-6.337429330063269,-2.178570273208205,6.800709485693357,27.35168362854456,-22.23074005456849,2.079429528427533,4,2.3349990844726527,3.2699985504150355,2.8049998283386195,0.504999160766598,5.559999465942379,1,0.1572567252899033,3.1111137013387227,30.739999771118164,-4.263169518493892,32.200000762939446,1.3732380555816734,32.90999984741211,0.1572567252899033
8836,2022-04-27,31.28000068664551,31.95000076293945,30.8700008392334,31.459999084472656,9187900.0,-0.002232845102789649,-1.1600039672927163,-0.7826032872804196,30.662021021704092,37.09072380153016,3.752982429994592,4.487999426688088,2.272231627883567,-2.5174841379184763,20.205803556074407,1.0799999237060511,-0.9954685250975217,-4.058499622344964,-8.607823513967144,0.490824269277212,-6.333161568156054,-1.7838376765338744,6.175452317902344,29.402275999092915,-23.256654394317046,2.2746619458110886,4,2.4049987792968714,3.3399982452392543,2.954999923706051,0.6849994659423793,6.539999008178707,2,0.14194374797290843,-6.4883696172885506,31.35000038146973,3.1111137013387227,30.739999771118164,-4.263169518493892,32.200000762939446,0.14194374797290843
8837,2022-04-28,31.96999931335449,32.400001525878906,30.86000061035156,31.5,11759100.0,0.022058779142021034,1.3157843411419734,-2.6111305379830987,32.37043846808653,36.03774934050679,2.5031919344692106,3.5566290361259583,1.717371755559011,-3.11182957840305,19.783158832436406,1.5400009155273473,-1.2130387756112953,-3.0995010375976584,-7.782305121690531,1.5833030464952138,-5.440903079644091,-0.7580989955512258,4.845817377587348,55.04384809143885,1.5815704483133999,2.3414020420464356,4,1.7150001525878942,2.649999618530277,2.2950010299682653,-0.00499916076659801,5.710000991821293,3,0.16046291119636358,-1.1600039672927163,31.28000068664551,-6.4883696172885506,31.35000038146973,3.1111137013387227,30.739999771118164,0.16046291119636358
8838,2022-04-29,31.020000457763672,32.220001220703125,30.81999969482422,32.02000045776367,13335200.0,-0.029715322990137905,1.0,-2.127662682872406,21.28975187617732,32.515470064218405,2.760561546504036,4.302721047776501,2.7645977358183416,-2.0783948676271073,19.64877054145186,1.4000015258789062,-1.3942256705821237,-3.7799999237060575,-8.749591937912136,1.1895920905000175,-6.264795930809093,-1.2952039166030218,5.2073508246606295,49.21136899411189,1.183258380610127,2.484796007103038,4,2.5349998474121094,3.5999984741210938,3.244999885559082,0.9449996948242188,6.6399993896484375,4,0.19858155243419362,1.3157843411419734,31.96999931335449,-1.1600039672927163,31.28000068664551,-6.4883696172885506,31.35000038146973,0.19858155243419362
8839,2022-05-02,30.90999984741211,31.36000061035156,30.239999771118164,30.739999771118164,8737800.0,-0.003546118914515728,1.0934563779325515,-0.1700000762939453,23.217722537765653,29.48815040756437,2.065665294198297,4.193778297408571,2.981578445380734,-1.8920958667863061,19.602047099977778,1.1200008392333949,-1.6914431210352774,-3.6145006179809585,-8.811660165875047,1.58265892991313,-6.213080391928003,-1.0159208440339142,4.775963259176059,28.033460782459425,-18.303969755893906,2.598579773947044,5,2.0049991607666016,3.190000534057617,4.054999828338623,1.739999771118164,6.5800018310546875,0,0.16402457844879925,1.0,31.020000457763672,1.3157843411419734,31.96999931335449,-1.1600039672927163,31.28000068664551,0.16402457844879925
8840,2022-05-03,31.5,31.70000076293945,30.60000038146973,30.729999542236328,9766500.0,0.01908767892269303,-1.13592560220438,4.529412424687812,27.726433314365607,28.36864846025444,0.7310850077634896,3.389266986959697,2.5179360681359384,-2.402709936443326,19.66922233797001,1.1000003814697195,-1.9987409341216633,-2.7780004501342788,-8.061562810294149,2.505561910025591,-5.419781630214217,-0.13621927005434387,3.6878859848189265,58.33329654037263,11.848234757354433,2.641781180079935,5,1.0550003051757812,2.1999988555908203,3.4649996757507324,1.1499996185302734,4.5800018310546875,1,0.18761904277498753,1.0934563779325515,30.90999984741211,1.0,31.020000457763672,1.3157843411419734,31.96999931335449,0.18761904277498753
8841,2022-05-04,32.84000015258789,32.959999084472656,31.07999992370605,32.189998626708984,11857600.0,0.042539687383742475,3.224720112469362,0.8441573239666883,30.55061402745018,28.199863790452635,-1.1166991208981862,1.9375316267686813,1.3389111804805793,-3.6534486567110207,19.238426117792436,1.8799991607666051,-2.4447867215521413,-1.3040002822875962,-6.5908719873016395,3.9828714227264506,-3.9474361347946214,1.339435570219429,1.8896548802033308,95.58827344934971,51.73582327434785,2.6434358525070234,5,-1.1000003814697266,0.8449993133544922,2.124999523162842,-0.1900005340576172,2.3899993896484375,2,0.12393421668432891,-1.13592560220438,31.5,1.0934563779325515,30.90999984741211,1.0,31.020000457763672,0.12393421668432891
8842,2022-05-05,32.02000045776367,33.110000610351555,31.21999931335449,32.919998168945305,9915500.0,-0.02496953992125972,1.9531210418871066,-1.3846086129793194,28.059945069622202,28.00342059145427,-0.4874867745436049,2.599396303824051,2.2991696057866093,-2.757150857997381,18.786753079193733,1.8900012969970668,-2.884995077012462,-1.938999938964841,-7.252545809535448,3.374545931605766,-4.5957728742501445,0.7177729963204627,2.288082099162061,62.020911712380034,21.55743161938114,2.656772935285303,5,-0.735000610351566,1.664999008178711,3.279998302459717,0.6299991607666016,1.279998779296882,3,0.18113676309002869,3.224720112469362,32.84000015258789,-1.13592560220438,31.5,1.0934563779325515,30.90999984741211,0.18113676309002869
8843,2022-05-06,32.130001068115234,32.560001373291016,31.56999969482422,32.22999954223633,6917500.0,0.0034353719168949137,1.605260251970085,0.1111096982566798,27.879802005104295,28.199786172822368,-0.6799668330064712,2.2926961937632626,2.3442362853071756,-2.7753880149260866,18.45703698446579,0.9900016784667969,-3.128067934701143,-1.6294994354248047,-6.900866498522959,3.6418676276733493,-4.265182966973882,1.0061840961242723,1.7902348110142512,65.85368447146205,28.43174207696039,2.635683531549078,5,-0.45500087738037465,1.5549983978271484,3.3449978828430176,0.5199985504150391,0.7999992370605469,4,0.172735731483314,1.9531210418871066,32.02000045776367,3.224720112469362,32.84000015258789,-1.13592560220438,31.5,0.172735731483314
8844,2022-05-09,30.04999923706055,31.649999618530273,29.96999931335449,31.649999618530273,13366300.0,-0.06473706075032815,1.0999998807907434,16.000247959105785,24.981297430486634,27.415336194529164,1.4436842142777877,3.9888821635374505,4.533187154235396,-0.6071220148444354,17.776251726272235,2.1600017547607457,-3.1718817120983935,-3.3360012054443295,-8.54366195354132,1.8716595426526617,-5.939831579492829,-0.7321708313958339,3.5134176984963865,2.547767218522156,-33.47297701865537,2.6038303740484965,5,1.4900007247924698,3.6350002288818324,5.562499523162838,2.600000381469723,1.6900005340576136,0,0.25324461908691753,1.605260251970085,32.130001068115234,1.9531210418871066,32.02000045776367,3.224720112469362,32.84000015258789,0.25324461908691753
8845,2022-05-10,30.81999969482422,31.479999542236328,30.09000015258789,30.36000061035156,8439300.0,0.025623975950522793,-1.779998779296875,-0.2874993592502243,32.285935008123815,27.595771081909135,0.6600033171382194,2.9237993893497105,3.887198077673702,-1.279492926025739,17.058675986787726,1.4300003051757777,-3.108715565353439,-2.2835006713867188,-7.398924055512353,2.8319227127389155,-4.841212363449536,0.27421102067609837,2.4151438126459723,27.07006466152183,-6.945023608623583,2.5577116920628162,5,0.7200002670288015,2.864999771118164,4.79249906539917,1.8299999237060547,-0.9300003051757777,1,0.2164179769528911,1.0999998807907434,30.04999923706055,1.605260251970085,32.130001068115234,1.9531210418871066,32.02000045776367,0.2164179769528911
8846,2022-05-11,32.490001678466804,32.779998779296875,31.25,31.520000457763672,13027700.0,0.05418565866900504,-1.0264855824857644,2.1087025027780992,48.24708659742476,29.359843096280052,-0.9167119950935891,1.0036070210470456,2.396697296196642,-2.8481887825465293,16.271693818624822,1.9599990844726562,-2.7972152632322747,-0.4219987869262596,-5.312224513353705,4.468226939501186,-2.8671116501399823,2.023114076287463,0.4431302751635826,80.25481924234599,41.56167181631027,2.4451128632137222,5,-0.9500017166137837,1.1949977874755788,3.1224970817565847,0.15999794006346946,-2.5200023651123153,2,0.11049553607647877,-1.779998779296875,30.81999969482422,1.0999998807907434,30.04999923706055,1.605260251970085,32.130001068115234,0.11049553607647877
8847,2022-05-12,31.90999984741211,32.419998168945305,30.8799991607666,32.130001068115234,12987100.0,-0.017851702095758815,2.8500195504354053,-0.22680509674374538,48.77636807528183,32.41391156284722,-0.3867913701199548,1.2283794597348532,3.0870738697488562,-2.1598044067289734,15.440607301526072,1.6100025177002024,-2.6250253263115226,-0.7365005493164034,-5.199878792299145,3.726877693666335,-2.9681896708077744,1.4951885721749676,0.8699989318847656,69.03917803439884,24.770826897092576,2.2316891214913697,5,-0.36999988555908914,1.7749996185302734,3.7024989128112793,0.7399997711181641,-1.4300003051757812,3,0.10404261080225208,-1.0264855824857644,32.490001678466804,-1.779998779296875,30.81999969482422,1.0999998807907434,30.04999923706055,0.10404261080225208
8848,2022-05-13,34.110000610351555,34.200000762939446,32.360000610351555,32.439998626708984,9974900.0,0.06894392897083845,-1.0109313082758018,-7.590875988347866,63.38363489576775,36.87679071373634,-2.3494506202822443,-1.288116542403749,0.9988526530102675,-4.227789436327267,14.357867955601039,2.2900009155273366,-2.3640398568110044,1.622500228881826,-2.343205550867964,5.588206008631619,-0.3603526609930725,3.605353118756721,-4.650001525878899,97.87233754738497,47.91660320396083,1.9828528898748963,5,-2.02500057220459,-0.4250011444091726,1.5699992179870677,-1.460000991821282,-4.5900001525878835,4,-0.023746741682707184,2.8500195504354053,31.90999984741211,-1.0264855824857644,32.490001678466804,-1.779998779296875,30.81999969482422,-0.023746741682707184
8849,2022-05-16,34.93000030517578,35.029998779296875,33.810001373291016,33.86999893188477,8788800.0,0.024039861628597503,-1.067798363554662,0.6347306073127873,63.9843692840099,40.905450265919036,-2.837654957512612,-2.4295788727685235,0.2376673343046889,-4.921161256360342,13.229975615155965,1.2199974060058594,-2.1360479579195726,2.567499923706052,-0.8638541578342043,5.998854005246304,0.8518228829359273,4.28317696447618,-5.37520118713379,97.97573882752853,43.29520033587431,1.715677040770127,5,-2.4300012588500977,-1.2450008392333984,0.7549996376037598,-2.100001335144043,-6.270000457763672,0,-0.0572573713863852,-1.0109313082758018,34.110000610351555,2.8500195504354053,31.90999984741211,-1.0264855824857644,32.490001678466804,-0.0572573713863852
8850,2022-05-17,35.15999984741211,35.75,34.900001525878906,35.56999969482422,9523700.0,0.006584584604262034,1.2077869319448504,-0.38679180776829963,64.96912701303575,44.72972948653966,-2.7869649080351735,-2.9344691353243633,0.020076329781758773,-5.023985652426781,12.714180631304501,0.8499984741210938,-1.6618790154342662,2.8764995574951158,-0.18312105275670376,5.936120167746935,1.3466892523692096,4.4063098626210255,-5.386192742919924,87.88500922146115,28.76738477039467,1.5298103051259093,5,-2.3000001907348633,-1.4750003814697266,0.6900005340576172,-2.1650009155273438,-6.690000534057621,1,-0.09726962716541843,-1.067798363554662,34.93000030517578,-1.0109313082758018,34.110000610351555,2.8500195504354053,31.90999984741211,-0.09726962716541843
8851,2022-05-18,34.639999389648445,35.720001220703125,34.06999969482422,35.439998626708984,7188600.0,-0.014789546644492946,1.426464937155872,1.9512183775435028,60.43783694548793,48.327273028302514,-2.218033093123694,-2.602230094184897,0.5460539384956817,-4.383332851020263,12.942382092250066,1.6500015258789062,-1.217270149252208,2.3909992218017635,-0.5366973048262977,5.318695748429825,0.9271509584877293,3.854847485115794,-4.5076207114257905,77.20738359202657,16.848471269982397,1.463848263314031,5,-1.7799997329711985,-0.9549999237060618,1.6625013351440359,-1.645000457763679,-5.199998855590831,2,-0.137124713732514,1.2077869319448504,35.15999984741211,-1.067798363554662,34.93000030517578,-1.0109313082758018,34.110000610351555,-0.137124713732514
8852,2022-05-19,34.970001220703125,35.56999969482422,33.779998779296875,33.900001525878906,7785600.0,0.009526611918858618,-1.7328150024751754,-1.3375008940705362,66.22842088270835,52.58823068136962,-2.3306652744133274,-2.919682438451659,0.257902617424989,-4.595925391313969,12.865331693034932,1.7900009155273438,-0.824053634603672,2.6180009841918945,-0.5432422386891815,5.779244207072971,1.037379372751353,4.198622595632433,-4.500565263173829,76.99118230880379,14.593368143618342,1.580621611440539,5,-2.110001564025879,-1.2850017547607422,1.3324995040893555,-1.9750022888183594,-4.900001525878906,3,-0.14297974643445277,1.426464937155872,34.639999389648445,1.2077869319448504,35.15999984741211,-1.067798363554662,34.93000030517578,-0.14297974643445277
8853,2022-05-20,34.549999237060554,35.56999969482422,33.959999084472656,35.31999969482422,9027700.0,-0.012010350843051132,1.5354331181684653,-0.7196268012862954,64.58331805010458,56.9884551946605,-1.7112417814226362,-2.439681249660566,0.621280399504343,-4.059125745079701,12.655880877473507,1.6100006103515625,-0.5471155289118315,2.0804990768432674,-1.2282103238791109,5.389208477565646,0.42614437648207826,3.7348537772044565,-3.7637294369830165,39.086293433303226,-26.51584115993434,1.6543547003611883,5,-1.6299991607666087,-0.8649997711181712,1.710000991821282,-1.5550003051757884,-4.920000076293952,4,-0.1178002832040147,-1.7328150024751754,34.970001220703125,1.426464937155872,34.639999389648445,1.2077869319448504,35.15999984741211,-0.1178002832040147
8854,2022-05-23,35.709999084472656,36.0,34.759998321533196,35.0,9358500.0,0.03357452599211097,-1.0840321587936477,-0.9220761849086788,66.13025148919232,60.748934803668114,-2.21708862180396,-3.3816280133635956,-0.6120458734711747,-5.089447026861496,11.413162481830504,1.450000762939446,-0.10346697095622659,2.9919989585876436,-0.5106471701797872,6.4946450873550745,1.2406758942039318,4.743322022971359,-4.625905472399772,86.93690287992301,19.57197379631866,1.7513230643837154,5,-2.2699995040893555,-2.0249996185302734,0.5600013732910156,-2.7150001525878906,-6.839998245239258,0,-0.17334076688342748,1.5354331181684653,34.549999237060554,-1.7328150024751754,34.970001220703125,1.426464937155872,34.639999389648445,-0.17334076688342748
8855,2022-05-24,36.27999877929688,36.41999816894531,35.09999847412109,35.209999084472656,7961500.0,0.015961907293133182,-1.0465097023355279,1.5070437669915533,64.00649740566635,62.49998044902829,-2.1580839401389866,-3.7559149313046944,-1.2289833566485981,-5.520027630507936,10.990489785937276,1.3199996948242259,0.3793565972092807,3.3154987335205135,-0.4646901767426499,7.095687643783673,1.4254042783889318,5.205593188652095,-4.802632656189829,94.69699159032481,29.62559081694259,1.8900944551315806,5,-2.630000114440925,-2.724998474121101,0.05750179290770774,-3.2849998474121165,-7.1899986267089915,1,-0.21003305370101366,-1.0840321587936477,35.709999084472656,1.5354331181684653,34.549999237060554,-1.7328150024751754,34.970001220703125,-0.21003305370101366
8856,2022-05-25,35.720001220703125,36.56999969482422,35.349998474121094,36.36000061035156,9187800.0,-0.015435434879708998,1.301894397420395,-0.5981304412928579,65.39100779346572,64.34605152882651,-1.2200265154835677,-3.0000422261724253,-0.6553765292858742,-4.824208294720918,10.511161404964007,1.220001220703125,1.1371208670155113,2.533501148223877,-1.3502369407840717,6.417239237231822,0.5916321037199026,4.475370192727851,-3.7483718930122443,69.53411486747008,3.9084373686967098,1.9418690445039726,5,-1.2550010681152344,-2.7050018310546875,0.6174993515014648,-2.7250022888183594,-7.520000457763675,2,-0.20296757165692858,-1.0465097023355279,36.27999877929688,-1.0840321587936477,35.709999084472656,1.5354331181684653,34.549999237060554,-0.20296757165692858
8857,2022-05-26,37.099998474121094,37.36000061035156,36.27999877929688,36.33000183105469,6687000.0,0.0386337403767536,-1.4827549919760312,-1.2031209021767637,68.6982529611254,64.93656464719959,-1.9963372774459245,-4.190875550675202,-1.966118051524461,-6.074628093624909,10.428646515174572,1.6399993896484375,1.7934587502577273,3.656998443603513,-0.5524146523113131,7.866411539518342,1.5522918956460998,5.761704991560926,-4.576564702374213,92.35288177809691,25.650780982474927,2.1047065479574147,5,-1.529998779296875,-3.6899986267089844,-1.332498550415039,-4.084999084472656,-9.599998474121094,3,-0.2064689556633451,1.301894397420395,35.720001220703125,-1.0465097023355279,36.27999877929688,-1.0840321587936477,35.709999084472656,-0.2064689556633451
8858,2022-05-27,37.18000030517578,37.45000076293945,36.52999877929688,36.52999877929688,7577800.0,0.0021563836750693177,-1.8307686890383865,0.8441615060688538,81.57660797531564,66.89125783512245,-1.7825135234131082,-3.990308725604777,-2.0173829910961274,-6.03205368712559,10.339903469887293,0.920001983642571,2.1185207347882127,3.4290002822875962,-0.9326258660417892,7.790626430616982,1.2481872081229,5.609813356452289,-3.9794471760242445,89.96281737117965,14.519974702441033,2.180813074164693,5,-1.5650005340576172,-3.7250003814697266,-1.6175012588500977,-4.05000114440918,-8.710000991821293,4,-0.19123185992448166,-1.4827549919760312,37.099998474121094,1.301894397420395,35.720001220703125,-1.0465097023355279,36.27999877929688,-0.19123185992448166
8859,2022-05-31,35.97999954223633,37.959999084472656,35.61999893188477,37.38999938964844,21917500.0,-0.03227543714604009,-1.1971821400620102,-2.16922544221043,72.01364176818304,67.67398169680548,-0.4670191435144915,-2.5202138208026454,-0.8119907577442973,-4.716647260175769,9.732620381826509,2.3400001525878835,2.4863493132722425,1.9754995346069322,-2.2789069646514974,6.229906033865365,-0.1517037150222862,4.102702784236147,-2.099534791678728,30.769261549460513,-48.694230055936885,2.127203249629216,5,-0.1100006103515625,-2.270000457763672,-0.5474996566772461,-2.7100000381469656,-7.5100002288818395,1,-0.17648695003499282,-1.8307686890383865,37.18000030517578,-1.4827549919760312,37.099998474121094,1.301894397420395,35.720001220703125,-0.17648695003499282
8860,2022-06-01,37.40999984741211,37.79999923706055,36.52999877929688,36.52999877929688,8349800.0,0.039744311377689856,-1.886361173364806,-0.6241143002464623,71.42855718754547,68.89517283481186,-1.72577660534251,-3.673070170514265,-2.249852980043471,-6.026066035697742,9.31804176368029,1.8199996948242188,2.5243699531225303,3.109999847412112,-1.2320439013105613,7.452043596134786,0.9389779730507755,5.281021721773449,-2.7952189167497963,78.92723722442108,-0.4181395711748337,2.171021874361336,6,-1.5400009155273438,-3.445000648498535,-3.257500648498535,-3.910000801086426,-9.20999908447266,2,-0.22828118265200892,-1.1971821400620102,35.97999954223633,-1.8307686890383865,37.18000030517578,-1.4827549919760312,37.099998474121094,-0.22828118265200892
8861,2022-06-02,36.90999984741211,37.47999954223633,36.709999084472656,37.400001525878906,7678600.0,-0.01336541037261163,1.3692405204439149,-0.5568194133176166,71.92982162611825,69.52866180630187,-0.972146036372628,-3.0066759398020366,-1.7740031614649538,-5.409882230648179,9.66951273659586,0.7700004577636719,2.486748995213233,2.4064998626708984,-2.027949925151404,6.840949650493201,0.18927496875974725,4.62372475658205,-1.6930796490639324,55.12824065847526,-24.466563004404456,2.217224893911152,6,-0.9500007629394531,-2.945000648498535,-2.757500648498535,-3.410000801086426,-9.420000076293945,3,-0.21186669539833403,-1.886361173364806,37.40999984741211,-1.1971821400620102,35.97999954223633,-1.8307686890383865,37.18000030517578,-0.21186669539833403
8862,2022-06-03,37.81999969482422,37.9900016784668,36.54999923706055,36.66999816894531,5939500.0,0.024654561126363994,-1.0719468686536033,-2.3469338502619674,68.34816449305663,69.94697807774098,-1.6040410329685457,-3.646851075157329,-2.7319266295492213,-6.196428771646595,10.24352503713047,1.44000244140625,2.4421523388228437,3.0264997482299805,-1.4820894637751962,7.535088960235157,0.7722051422273921,5.280794354232569,-2.109325296973637,92.82692883424916,14.901999122281737,2.254294606002588,6,-1.4449996948242188,-3.839999198913574,-3.6675004959106445,-4.159999847412109,-11.05999946594238,4,-0.25436274483104493,1.3692405204439149,36.90999984741211,-1.886361173364806,37.40999984741211,-1.1971821400620102,35.97999954223633,-0.25436274483104493
8863,2022-06-06,37.68000030517578,38.18999862670898,37.52999877929688,38.0,6681900.0,-0.003701728999950138,-1.129022334338279,-0.27826023498503977,64.5811236002327,69.77485275674546,-1.0877477550147816,-3.235633311207124,-2.6650323163199445,-5.946747595473326,10.892684673884059,0.6599998474120952,2.52002118868036,2.6090003967285185,-1.8925215145753924,7.110522308032426,0.358239441076563,4.859761352380474,-1.5134604512019578,80.15570497691901,4.570145116179475,2.250760955651954,6,-1.0350017547607493,-3.60000133514405,-3.527501106262207,-3.960000991821289,-11.34000015258789,0,-0.2701698572910426,-1.0719468686536033,37.81999969482422,1.3692405204439149,36.90999984741211,-1.886361173364806,37.40999984741211,-0.2701698572910426
8864,2022-06-07,37.65999984741211,37.93000030517578,37.25,37.43999862670898,6771800.0,-0.0005307977070511116,-1.2666734483679412,-0.6875044703526436,63.55748193604551,69.72496214900981,-0.8516062029186031,-2.7576657079955353,-2.733738926263328,-5.812395704814378,10.634033426942196,0.6800003051757812,2.5077414843940957,2.2084999084472656,-1.7611067322182592,6.178106549112787,0.22369658811450677,4.1933032287800245,-1.1100006103515625,68.07235975815752,-5.711308326024309,1.984803320332761,6,-0.8900012969970703,-3.580000877380378,-3.572500228881836,-3.940000534057617,-10.979999542236328,1,-0.2440255064071417,-1.129022334338279,37.68000030517578,-1.0719468686536033,37.81999969482422,1.3692405204439149,36.90999984741211,-0.2440255064071417
8865,2022-06-08,37.4900016784668,38.65999984741211,37.40999984741211,37.88000106811523,7251700.0,-0.004514024684920237,-3.5454293244555415,-1.7727146622276813,66.06540378811954,69.79989503730468,-0.5497288670944016,-2.1737983215760863,-2.6008029025301624,-5.52052884190714,10.526647082269099,1.25,2.557015392832483,1.7050016403198214,-1.707967084229253,5.117970364868896,-0.001482721954715771,3.4114860025943585,-0.6120025634765653,44.54986585286482,-27.610996994107275,1.7064843622745356,6,-0.3500022888183594,-3.175002098083496,-3.982501983642578,-3.7400026321411133,-10.330001831054688,2,-0.24059754497938968,-1.2666734483679412,37.65999984741211,-1.129022334338279,37.68000030517578,-1.0719468686536033,37.81999969482422,-0.24059754497938968
8866,2022-06-09,36.08000183105469,37.2599983215332,36.02999877929688,37.04999923706055,8662800.0,-0.03761002358722154,-1.2990570241893968,2.48717672835405,55.577894225121646,68.34207739997093,1.0244379400930228,-0.5070513528326259,-1.2343750899031818,-4.01462303086133,10.860847151790828,1.4600028991699148,2.4601686143966432,0.11550178527831889,-2.925110878324986,3.156114448881624,-1.40480454652333,1.6358081170799679,2.579998016357422,1.9012559486768479,-66.77149198613932,1.5203063318016512,6,1.05999755859375,-1.7650022506713867,-2.9525022506713867,-2.330002784729004,-7.860002517700199,3,-0.21840356619197243,-3.5454293244555415,37.4900016784668,-1.2666734483679412,37.65999984741211,-1.129022334338279,37.68000030517578,-0.21840356619197243
8867,2022-06-10,35.22999954223633,36.15999984741211,34.790000915527344,35.5,9472000.0,-0.023558820556565108,-1.3826115801170948,0.27835173175920935,53.27553220185998,65.19751342514252,1.7671165037573004,0.637094091906377,-0.4606420938840472,-3.062145528246859,11.018691086686067,1.3699989318847656,2.3465131581908096,-0.9005004882812528,-3.3050879784666165,1.5040870019041108,-2.1027942333739347,0.301793256811429,3.4300003051757812,11.369476696333257,-58.52402142813737,1.202293745092681,6,1.4950008392333984,-0.9149999618530273,-2.5174999237060547,-1.4800004959106445,-9.340000152587887,4,-0.21969911642601303,-1.2990570241893968,36.08000183105469,-3.5454293244555415,37.4900016784668,-1.2666734483679412,37.65999984741211,-0.21969911642601303
8868,2022-06-13,33.299999237060554,34.389999389648445,32.84999847412109,34.31999969482422,13025700.0,-0.05478286489507178,1.6551743415535605,3.777773068282939,39.19282357791311,61.55075584844587,3.451858900406819,2.6385811318321117,1.399393240287317,-1.031709299238102,11.706381887170963,2.3800010681152415,2.206990059682738,-2.7900007247924705,-5.359506368989983,-0.22049508059495793,-4.07475354689123,-1.5052479026937107,5.205200653076162,7.745278082173128,-57.51412211866416,1.2847528220987565,6,2.4549999237060476,1.0150003433227468,-0.8149995803833079,0.4499998092651296,-8.379999160766609,0,-0.19639637111162922,-1.3826115801170948,35.22999954223633,-1.2990570241893968,36.08000183105469,-3.5454293244555415,37.4900016784668,-0.19639637111162922
8869,2022-06-14,32.93000030517578,34.5,32.52000045776367,34.240001678466804,9909100.0,-0.011111079290145764,1.1639362715567108,1.28431449546913,34.70319905130715,57.470160499974945,3.7366678738677592,3.0051375371548374,1.6933629300128885,-0.5692721722921732,12.066180631070338,1.9799995422363281,1.860845466129021,-3.059999656677249,-5.954684626015386,-0.16531468733911225,-4.507342141346321,-1.612657172008177,5.235887499999997,6.677522608607052,-52.59208376948389,1.4473424846690697,6,2.6599998474121094,1.3849992752075195,-0.2500004768371582,0.8199987411499023,-8.85000038146973,1,-0.2001214725634881,1.6551743415535605,33.299999237060554,-1.3826115801170948,35.22999954223633,-1.2990570241893968,36.08000183105469,-0.2001214725634881
8870,2022-06-15,31.739999771118164,33.189998626708984,31.29999923706055,33.189998626708984,13069200.0,-0.0361372767394289,1.6068977673480023,1.1068681950676829,32.81519224608422,53.124090568860055,4.512315295954288,4.137937355983183,2.79161630538416,0.6988822879427872,12.296791354366283,1.889999389648434,1.3147613202513284,-4.079000186920169,-7.530620294571058,-0.6273800792692796,-5.80481024074561,-2.353190133094728,5.9742170462646484,7.382560430318344,-48.49888951620066,1.7258100538254442,6,3.239999771118164,2.635000228881836,0.872499942779541,2.0099992752075195,-7.340000152587891,2,-0.15942027417866378,1.1639362715567108,32.93000030517578,1.6551743415535605,33.299999237060554,-1.3826115801170948,35.22999954223633,-0.15942027417866378
8871,2022-06-16,29.88999938964844,31.3700008392334,29.82999992370605,30.81999969482422,14673200.0,-0.05828608679301672,-1.9333372085841518,0.6413800270185989,20.08299892745302,47.7612943949041,5.880171147370472,5.917212245696891,4.555817237719932,2.619786784217748,13.259517651930148,1.909999847412113,0.9019523553244895,-5.691500568389888,-10.025572845627511,-1.3574282911522637,-7.8585367070086996,-3.5244644297710757,7.1827956697021484,0.947858873073441,-48.24152466651179,2.1670361386188124,6,4.355000495910641,4.355000495910641,2.722500324249264,3.8599996566772425,-5.590000152587891,3,-0.09133488116369082,1.6068977673480023,31.739999771118164,1.1639362715567108,32.93000030517578,1.6551743415535605,33.299999237060554,-0.09133488116369082
8872,2022-06-17,29.96999931335449,30.20000076293945,28.85000038146973,29.93000030517578,28201900.0,0.002676477930399379,4.39998092658648,-0.0430096721002121,20.08298627769628,42.81705691462227,5.106555833852749,5.737587541699337,4.382730863391185,2.5981442459012563,14.571894714783696,1.3500003814697195,0.3604819551867351,-5.361500549316407,-10.368650694151267,-0.35435040448154353,-7.8650756217338404,-2.8579254768989735,6.233660329718756,19.822991283247255,-23.208785418952836,2.5035750724174313,6,3.7850008010864293,3.7850008010864293,2.6425004005432164,3.779999732971195,-4.909999847412102,4,-0.05839172639621015,-1.9333372085841518,29.88999938964844,1.6068977673480023,31.739999771118164,1.1639362715567108,32.93000030517578,-0.05839172639621015
8873,2022-06-21,30.479999542236328,31.21999931335449,30.209999084472656,30.520000457763672,10414000.0,0.017017025043927436,-2.4827484149325074,-1.0000476848982816,25.792254821763635,38.620920568590954,3.8753662379297538,5.172221741401501,3.7707560954902135,2.1566060131022198,15.688053034182753,1.25,-0.18152993254668104,-4.648000335693361,-10.099952028280114,0.8039513568933927,-7.373976181986741,-1.9220244893999805,4.694147804212427,28.84954461626333,-15.083429001741564,2.725975846293377,6,3.27500057220459,3.27500057220459,2.132500171661377,3.2699995040893555,-5.5,1,-0.1505905584489099,4.39998092658648,29.96999931335449,-1.9333372085841518,29.88999938964844,1.6068977673480023,31.739999771118164,-0.1505905584489099
8874,2022-06-22,29.520000457763672,29.90999984741211,28.729999542236328,28.93000030517578,11023900.0,-0.03149603342816265,-1.3838349587512475,-14.74966622162884,13.774105455192526,32.81077630937684,3.977561747457976,5.949751134722703,4.570389734887854,3.1836925777302056,16.812434661549464,1.75,-0.7859678878198864,-5.298499488830565,-11.287666415297508,0.6906674376363746,-8.293082952064033,-2.303916025597097,4.768766313588017,17.71302864786916,-20.893142853910483,2.99458346323347,6,3.4749984741210938,4.174999237060547,3.364999294281006,4.884999275207527,-3.8299999237060582,2,-0.15582656877161194,-2.4827484149325074,30.479999542236328,4.39998092658648,29.96999931335449,-1.9333372085841518,29.88999938964844,-0.15582656877161194
8875,2022-06-23,28.65999984741211,29.79999923706055,28.07999992370605,29.57999992370605,11185300.0,-0.029132811552019633,1.529413167169447,-1.5593217599327518,13.333333333333314,28.11693621028925,3.8591350493235765,6.545185240232399,5.290575022410451,4.108696283066607,17.841505076543886,1.7199993133544993,-1.4013126546155021,-5.777500152587891,-12.319204384018313,0.7642040788425319,-9.048352268303105,-2.5066480368726793,4.739364167281124,17.629172106570408,-18.106863436169803,3.2708521157152117,6,3.4600000381469727,4.710000038146973,4.432499408721924,5.959999084472656,-4.0,3,-0.15980460391103646,-1.3838349587512475,29.520000457763672,-2.4827484149325074,30.479999542236328,4.39998092658648,29.96999931335449,-0.15980460391103646
8876,2022-06-24,28.46999931335449,29.28000068664551,28.3799991607666,28.76000022888184,18456700.0,-0.006629467378548415,-2.829783780274023,0.31521836030228223,5.603040020084194,22.819992634536383,3.191785480458762,6.497304922077699,5.340505459110208,4.358784179925305,18.842732899874264,0.9000015258789098,-2.0697143730448744,-5.605000591278081,-12.632901773459029,1.4229005909028665,-9.118951182368551,-2.0910500001876073,3.9718791649610488,12.420365141921344,-15.42922749173114,3.513950591090473,6,2.8200006484985387,4.900000572204593,4.802500247955326,6.149999618530277,-3.0499992370605433,4,-0.14295749185055617,1.529413167169447,28.65999984741211,-1.3838349587512475,29.520000457763672,-2.4827484149325074,30.479999542236328,-0.14295749185055617
8877,2022-06-27,29.440000534057614,29.649999618530273,28.79999923706055,29.18000030517578,6675400.0,0.03407099557772475,1.5000070123276616,-0.8965496829864696,13.732403411534023,19.991057060494263,1.468532999302436,5.19011159439491,4.209803519823797,3.454162830179815,19.367046725461563,1.1800003051757848,-2.7934107413617326,-4.251999473571782,-11.419292888781424,2.9152939416378594,-7.835646181176603,-0.6683527659669615,2.216739804428215,43.31212976776507,21.166851628011628,3.5836467076048204,6,1.8499994277954137,3.9299993515014684,3.832499027252201,5.179998397827152,-4.2100009918212855,0,-0.1745924321927529,-2.829783780274023,28.46999931335449,1.529413167169447,28.65999984741211,-1.3838349587512475,29.520000457763672,-0.1745924321927529
8878,2022-06-28,30.06999969482422,30.459999084472656,29.57999992370605,30.0,6503700.0,0.021399427626972667,1.07058997765033,0.2692293584711917,18.295741944201524,18.16800627081586,0.3712120649591988,4.216310118243442,3.42085434042977,2.9039299944145966,19.65723372249462,1.0199985504150426,-3.352467208362903,-3.266500282287595,-10.410626843462872,3.877626278887682,-6.83856356287523,0.30556299830004363,0.9429273690012501,83.6134652449702,64.49848356140399,3.572063280587638,6,0.5649995803833008,3.3000001907348633,3.2024998664855957,4.549999237060547,-6.3600006103515625,1,-0.16661124974152153,1.5000070123276616,29.440000534057614,-2.829783780274023,28.46999931335449,1.529413167169447,28.65999984741211,-0.16661124974152153
8879,2022-06-29,29.6299991607666,30.53000068664551,29.25,30.229999542236328,8727700.0,-0.014632542019391903,1.1333297305717038,-8.571471389645776,17.892155984296792,16.509891130617255,0.32841643761210904,4.380798401213056,3.689001516878932,3.430091324821902,20.70371539708805,1.2800006866455114,-3.88704379769149,-3.389000797271727,-10.602540969657326,3.824539375113872,-6.995770883464523,0.2177692889210725,-1.5499992370605504,63.265255281018504,45.410908054249276,3.6067700861927987,6,0.095001220703125,3.7400007247924805,3.6725006103515625,4.989999771118164,-5.569999694824215,2,-0.1569355298763352,1.07058997765033,30.06999969482422,1.5000070123276616,29.440000534057614,-2.829783780274023,28.46999931335449,-0.1569355298763352
8880,2022-06-30,28.8700008392334,30.28000068664551,28.68000030517578,29.18000030517578,8592500.0,-0.025649623457955628,-3.6376786755823733,0.5166654480835927,18.895600904402343,16.37795801694496,0.7135274739577966,4.7096640397789855,4.287016111240256,4.2690333740658275,21.888485112440524,1.6000003814697301,-4.147919041931345,-3.721999168395996,-10.851681425209527,3.407683088417535,-7.286840296802765,-0.1571580399892305,-0.7410009002685598,22.790759567786196,2.7978952780991975,3.5648411284067656,6,0.7799987792968714,4.499999046325684,4.692498683929443,5.749998092651367,-4.600000381469727,3,-0.11014895090873245,1.1333297305717038,29.6299991607666,1.07058997765033,30.06999969482422,1.5000070123276616,29.440000534057614,-0.11014895090873245
8881,2022-07-01,29.09000015258789,29.420000076293945,28.020000457763672,29.11000061035156,5441400.0,0.007620343157576981,3.375002980235081,0.06451771683821433,21.989051539488045,16.58974304603293,0.41137480103978064,4.083114779674062,3.949705192232969,4.1150493976859295,23.228471165901375,1.3999996185302734,-4.349666312720288,-3.11099987030029,-10.099938706276419,3.8779389656758347,-6.605469288288354,0.3834695476877741,1.4400005340576207,42.62946602602043,20.655766378826634,3.494469417988063,7,0.5299997329711914,4.25,4.5124993324279785,5.529998779296875,-5.2399997711181605,4,-0.15228601862972768,-3.6376786755823733,28.8700008392334,1.1333297305717038,29.6299991607666,1.07058997765033,30.06999969482422,-0.15228601862972768
8882,2022-07-05,28.20000076293945,28.790000915527344,27.34000015258789,28.09000015258789,10379000.0,-0.030594684942594097,1.248061602881425,-5.499904634751896,24.294357784829486,16.42331004192914,1.1442234031063734,4.4432635560539815,4.787648227390694,5.0692734385164435,24.404495581530085,1.75,-4.471268562738061,-3.5199993133544965,-10.197891078752232,3.1578924520432388,-6.858945196053366,-0.18105343065562707,2.2797999191284255,26.959262268763773,3.0541624026766883,3.3389458826988685,7,0.7349996566772496,4.79999923706055,5.5399990081787145,6.419998168945316,-3.8500003814697195,1,-0.09858158196573497,3.375002980235081,29.09000015258789,-3.6376786755823733,28.8700008392334,1.1333297305717038,29.6299991607666,-0.09858158196573497
8883,2022-07-06,27.5,28.71999931335449,26.84000015258789,27.79999923706055,8647100.0,-0.02482272141848285,-1.3209881485283927,-2.7272506588987193,23.512193633288874,17.5053198394954,1.538887827905647,4.576120336376775,5.449274171019745,5.825449946401065,25.581421332104455,1.879999160766598,-4.282835292828224,-3.7110000610351577,-10.017685071473615,2.595684949403303,-6.864342566254386,-0.5576575558159291,2.854208660888677,17.886172137930732,-7.8594453183305255,3.15334250521923,7,1.1850004196166992,5.25,6.989999771118164,7.119998931884766,-2.2199993133544886,2,-0.0825454711914062,1.248061602881425,28.20000076293945,3.375002980235081,29.09000015258789,-3.6376786755823733,28.8700008392334,-0.0825454711914062
8884,2022-07-07,28.46999931335449,29.13999938964844,28.29999923706055,28.420000076293945,6656400.0,0.03527270230379953,-4.793086211886175,-0.16666454738500455,33.69889902422844,19.76816047181708,0.4517934547493567,3.038092703811973,4.498447706258954,4.921190270549406,26.942670663231205,1.639999389648441,-4.076465409996086,-2.2815007209777853,-7.9127760091391615,3.349774567183591,-5.097138365058473,0.5341369231029027,1.6733568370361418,47.38368917762776,18.51737468859915,2.8156376440806876,7,0.21500110626221058,4.280000686645511,6.065000534057621,6.149999618530277,-2.459999084472649,3,-0.16719354912836437,-1.3209881485283927,27.5,1.248061602881425,28.20000076293945,3.375002980235081,29.09000015258789,-0.16719354912836437
8885,2022-07-08,28.46999931335449,28.989999771118164,28.1200008392334,28.899999618530273,5640500.0,0.0,1.8524526602796607,-8.600137331197752,41.32029123214041,23.736743939823327,0.4716014972776712,2.45347982058885,4.498350705910202,4.960453175281064,27.929195230428284,0.8699989318847656,-4.017781968162154,-1.8305006027221715,-6.56243712654361,2.9014359210992673,-4.1964688646328945,0.5354676591885479,1.4751554771679771,63.17826391348016,29.50894380759612,2.3659682619107194,7,0.21500110626221058,4.280000686645511,6.319999694824222,6.149999618530277,-3.170000076293938,4,-0.1548998930022275,-4.793086211886175,28.46999931335449,-1.3209881485283927,27.5,1.248061602881425,28.20000076293945,-0.1548998930022275
8886,2022-07-11,28.20000076293945,28.45000076293945,27.809999465942386,27.88999938964844,5347700.0,-0.009483616330415279,-1.7234027011233146,-0.7209329146040477,39.42652819812005,26.591646693888443,0.7814509923489403,2.216500507004877,4.767369493932758,5.278123471661761,30.14940690221598,0.6599998474121023,-3.7477790218962745,-1.7064990997314489,-5.660525534603774,2.2475273351408767,-3.6835123171676116,0.2705141177047139,1.5588447493069424,59.130480933970645,22.730270378721066,1.9770132174361634,7,0.48499965667724965,4.54999923706055,6.71749830245972,6.419998168945316,-3.140001296997063,0,-0.13936170917912172,1.8524526602796607,28.46999931335449,-4.793086211886175,28.46999931335449,-1.3209881485283927,27.5,-0.13936170917912172
8887,2022-07-12,27.489999771118164,27.670000076293945,26.95000076293945,27.36000061035156,7188400.0,-0.025177339454343972,1.9387740802877518,0.41935027379562806,32.555422736002186,28.17605567075518,1.32510427006601,2.4421174598146607,5.445876127940025,6.028159774117974,32.57644554313139,1.25,-3.399716199478526,-2.0295001029968276,-5.233691043089749,1.1746908370960938,-3.6315955730432883,-0.4274046329503669,2.0937150195487177,28.260862354067008,-8.718774037667437,1.6020954700464602,7,1.1950006484985352,5.260000228881836,7.472499370574951,7.129999160766602,-2.739999771118164,1,-0.13241176500382257,-1.7234027011233146,28.20000076293945,1.8524526602796607,28.46999931335449,-4.793086211886175,28.46999931335449,-0.13241176500382257
8888,2022-07-13,26.76000022888184,27.540000915527344,26.6299991607666,27.040000915527344,8540600.0,-0.02655509451852689,-2.3703592507691167,-2.1538653403171226,33.45323255638972,29.905064178765507,1.7167369761625082,2.800624352354294,6.165875296619998,6.7796664140564324,34.08075544317458,0.9100017547607422,-2.973698437948663,-2.432499694824216,-5.332647477453879,0.4676480878054434,-3.8825735861390456,-0.9824258035093862,2.6590916835003036,5.179324950625646,-32.82309574773432,1.45007389131483,7,1.6949996948242152,5.884999275207516,8.417500019073483,7.859998703002926,-1.7700004577636754,2,-0.09005978426005457,1.9387740802877518,27.489999771118164,-1.7234027011233146,28.20000076293945,1.8524526602796607,28.46999931335449,-0.09005978426005457
8889,2022-07-14,26.34000015258789,26.420000076293945,25.60000038146973,25.739999771118164,6392000.0,-0.015695069981376375,1.1578932838761236,-2.1428532503184856,35.316453373521256,31.72960334200094,1.8114675704501906,2.847602337265659,6.574334566734144,7.223420434552999,35.62850229929615,1.1599998474121094,-2.691679276339624,-2.5229997634887695,-5.11643326318406,0.07043373620652105,-3.819716513336413,-1.226283013641126,2.8559643396650074,21.82890573307459,-17.97602620178228,1.296716749847645,7,1.1700000762939453,5.789999961853027,9.022498607635491,8.279998779296875,-1.1800003051757812,3,-0.04024295595299132,-2.3703592507691167,26.76000022888184,1.9387740802877518,27.489999771118164,-1.7234027011233146,28.20000076293945,-0.04024295595299132
8890,2022-07-15,26.68000030517578,26.8799991607666,26.020000457763672,26.63999938964844,7010400.0,0.01290813024366999,2.909097214395325,0.06666815015909865,38.881990050034176,33.6065965098394,1.2607254373177064,2.2230604399435876,6.2074861146545715,6.914501947919902,36.53523980350772,0.8599987030029297,-2.4925177699479804,-1.9299996376037605,-4.321043966272992,0.46104469106547086,-3.125521801938376,-0.7344774732691448,2.156367775998799,37.89472909295208,-5.152165099907265,1.195522164334616,7,0.6899995803833043,5.449999809265137,8.744998455047607,7.939998626708984,-1.4099998474121094,4,-0.025112446350458395,1.1578932838761236,26.34000015258789,-2.3703592507691167,26.76000022888184,1.9387740802877518,27.489999771118164,-0.025112446350458395
8891,2022-07-18,27.15999984741211,27.59000015258789,27.03000068664551,27.489999771118164,6237500.0,0.017990987134404612,1.1132027940821752,-8.249809269502926,34.92062170518582,34.787292500990105,0.5343582046291608,1.6106272558421253,5.662463536577803,6.476834042274717,36.667431247472365,0.9099998474121094,-2.2372299092403622,-1.3135001182556145,-3.7085673508221717,1.0815671143109427,-2.5110337345388913,-0.11596650197233771,1.3527314637919865,75.36230415120205,31.012658286186543,1.1975336162832784,7,0.2100000381469762,4.2699995040893555,8.56749963760376,6.940000534057617,-1.0599994659423793,0,-0.06848308618561294,2.909097214395325,26.68000030517578,1.1578932838761236,26.34000015258789,-2.3703592507691167,26.76000022888184,-0.06848308618561294
8892,2022-07-19,28.21999931335449,28.309999465942386,26.8700008392334,27.209999084472656,8769100.0,0.03902796288282673,1.420164673034101,-3.0606074617807595,38.42302053993506,36.44405104617301,-0.5839105752122897,0.4351082096845502,4.574852772521897,5.458574618590095,36.23753637026232,1.439998626708988,-1.9378648800147218,-0.16600065231323669,-2.456451114261622,2.1244498096351485,-1.311225883287431,0.9792245786609577,-2.6199989318847585,96.67896003716137,54.92908777096841,1.1452252309741933,7,-0.849999427795403,2.6600008010864293,7.5075001716613805,5.840000152587894,-1.75,1,-0.1119773183664361,1.1132027940821752,27.15999984741211,2.909097214395325,26.68000030517578,1.1578932838761236,26.34000015258789,-0.1119773183664361
8893,2022-07-20,25.88999938964844,26.32999992370605,24.3700008392334,25.420000076293945,29797900.0,-0.08256555564845203,1.9037015268674804,0.46534574935179,31.0728667366929,36.15226968089129,1.669231203842191,2.5334993070337113,6.846051119279917,7.822458659677718,36.89972009775775,3.84999847412109,-1.7778789661970151,-2.2665005683898904,-4.593054620260979,0.0600534834811981,-3.429777594325433,-1.103223542454348,2.4200000762939453,38.578656858179436,-0.4310889937414544,1.1632770259355436,7,0.7900009155273402,3.545001029968258,9.630000591278073,8.170000076293942,0.7600002288818324,2,-0.04403242242269978,1.420164673034101,28.21999931335449,1.1132027940821752,27.15999984741211,2.909097214395325,26.68000030517578,-0.04403242242269978
8894,2022-07-21,24.920000076293945,25.229999542236328,23.93000030517578,25.18000030517578,17634100.0,-0.03746617752885417,6.222244003751133,-0.5531927845301583,30.426153634436147,34.94180994781303,2.3274640086246414,3.3109631648078093,7.811819952696055,8.808591203011964,37.11193270225204,1.9599990844726598,-1.6453370107204428,-3.0064998626709,-5.653001149419666,-0.359998575922134,-4.329750506045283,-1.683249219296517,3.389999389648441,22.60273883123051,-17.696093993029578,1.3232506433743831,7,1.2700004577636719,4.295000076293945,10.114999294281006,9.139999389648438,1.2099990844726562,3,0.0028089765092258467,1.9037015268674804,25.88999938964844,1.420164673034101,28.21999931335449,1.1132027940821752,27.15999984741211,0.0028089765092258467
8895,2022-07-22,24.07999992370605,25.51000022888184,23.899999618530273,25.04999923706055,10269700.0,-0.03370787118845053,-1.421053688281857,3.7307633055790173,26.61063702433586,33.51782203961479,2.7706150656233284,3.995077995893574,8.612918312846833,9.661919884655017,37.037568518387154,1.610000610351566,-1.4637588243047688,-3.617500019073489,-6.745558886646499,-0.48944115150047907,-5.181529452859994,-2.053470585286984,4.054799575805671,4.081639714373368,-34.43846706901425,1.564029433786505,7,2.024999618530277,4.464999198913578,10.872499942779545,9.979999542236332,2.149999618530277,4,0.04485049531261964,6.222244003751133,24.920000076293945,1.9037015268674804,25.88999938964844,1.420164673034101,28.21999931335449,0.04485049531261964
8896,2022-07-25,24.399999618530273,24.520000457763672,23.90999984741211,24.420000076293945,8569600.0,0.013289023913542142,4.545429324455542,0.020619043218190854,31.262317120677835,33.374143637912084,2.0728850070175184,3.535813213523511,8.203095787125278,9.373850634194618,36.95918560162187,0.6100006103515625,-1.4901193774483517,-3.0940003395080566,-6.52531377716463,0.33731309814851684,-4.809657058336342,-1.3783436206797717,3.48071188812256,11.337868873020739,-27.4613278229248,1.715656718828286,7,1.7049999237060547,3.2350006103515625,10.27750015258789,9.65999984741211,0.649999618530277,0,0.035655772657172013,-1.421053688281857,24.07999992370605,6.222244003751133,24.920000076293945,1.9037015268674804,25.88999938964844,0.035655772657172013
8897,2022-07-26,24.29999923706055,24.90999984741211,24.1299991607666,24.79999923706055,12965200.0,-0.004098376353816824,1.1666649006061334,24.99942780850658,33.2285024349692,33.349173624420914,1.8693828158301784,3.4056004475081245,8.228957425602285,9.472791484167058,37.04617370347832,0.7800006866455078,-1.6540260456104683,-2.9370006561279247,-6.521171212967069,0.6471699007112193,-4.7290859345474985,-1.144915377708351,3.3418695563049283,16.460887584182522,-23.95161659573518,1.7920852784195724,7,1.8050003051757777,3.2600002288818324,9.945000648498532,9.760000228881832,0.9600009918212891,1,0.07407412349478393,4.545429324455542,24.399999618530273,-1.421053688281857,24.07999992370605,6.222244003751133,24.920000076293945,0.07407412349478393
8898,2022-07-27,25.059999465942386,25.13999938964844,23.90999984741211,24.479999542236328,11933400.0,0.03127573056556887,2.324324115337901,-1.1599998474121165,31.7256132239596,32.95019138558073,0.9419320777926252,2.3726667440775735,7.3311976914984704,8.703047274390325,37.6811784110706,1.2299995422363317,-1.78025302562515,-1.9265004158019998,-5.374711580630478,1.5217107490264787,-3.650605998216239,-0.20239483338776054,2.357357176932979,72.04965264943662,31.175631939213844,1.724105582414239,7,1.0450000762939418,2.4999999999999964,8.695000648498532,8.695000648498532,-0.45999908447265625,2,0.056264959196361986,1.1666649006061334,24.29999923706055,4.545429324455542,24.399999618530273,-1.421053688281857,24.07999992370605,0.056264959196361986
8899,2022-07-28,24.979999542236328,25.479999542236328,24.25,25.25,6618100.0,-0.0031923354114504754,2.369863872703995,-0.4655180918618656,31.455895137557178,32.125069728638834,0.9037692045104642,2.1991922627736464,7.243233115843182,8.740645095687789,38.10812142316466,1.2299995422363281,-1.7964767023405024,-1.7740003585815423,-5.0964943957569915,1.548493678593907,-3.435247377169265,-0.11275333999381942,2.226315679178331,67.08071517253784,27.82891319580085,1.6612470185877244,7,1.125,2.2350006103515625,8.77500057220459,8.77500057220459,0.30000114440918324,3,0.06685348706553418,2.324324115337901,25.059999465942386,1.1666649006061334,24.29999923706055,4.545429324455542,24.399999618530273,0.06685348706553418
8900,2022-07-29,25.690000534057614,25.739999771118164,24.86000061035156,25.399999618530273,12847400.0,0.028422778416020922,3.5128232716460137,-1.0740756439056651,37.25888258033084,32.384876492543846,0.043101039663188345,1.3056814010461828,6.362640127001907,7.96703143504558,38.2434677064867,0.8799991607666051,-1.763995291625406,-0.9049993515014698,-4.103160206631561,2.293161503628621,-2.5040797790665152,0.6940810760635756,1.317935751183981,97.2678011396146,58.03006508401971,1.5990804275650448,7,0.4149990081787145,1.524999618530277,7.6549987792968786,8.004999160766605,-0.8000011444091726,4,0.017127233069757164,2.369863872703995,24.979999542236328,2.324324115337901,25.059999465942386,1.1666649006061334,24.29999923706055,0.017127233069757164
8901,2022-08-01,24.65999984741211,25.51000022888184,24.61000061035156,25.51000022888184,10625100.0,-0.04009344745945087,1.1176452108741253,-2.931026544947563,36.086529486353065,32.125266375479185,0.761235194801948,2.094148926088245,7.223326614956967,8.926464890463592,38.170520101217186,1.0799999237060547,-1.757567411968619,-1.7135000228881836,-4.795606607423569,1.3686065616472014,-3.2545533151558743,-0.17244673062049287,2.1614602378268053,40.983608266011565,0.34260886255543,1.5410532922676918,8,0.4549999237060547,2.5550003051757812,8.085000038146973,8.710000038146973,-0.30999946594237926,0,0.06366584365526573,3.5128232716460137,25.690000534057614,2.369863872703995,24.979999542236328,2.324324115337901,25.059999465942386,0.06366584365526573
8902,2022-08-02,25.420000076293945,25.63999938964844,24.70000076293945,24.709999084472656,6529400.0,0.03081914978039202,-1.5753470471273352,-0.835294909625371,43.431372292359846,33.49843365944217,-0.4891533890687825,1.1754660886211141,6.288713991456071,8.115407825266004,37.79368070475871,0.9799995422363317,-1.7987059653240252,-0.8144997596740708,-3.798975236750806,2.1699757174026644,-2.3067374982124385,0.6777379788642968,1.226172380942451,82.51367714944129,35.84259542139646,1.4922377385383667,8,-0.6000003814697266,1.7950000762939453,6.909999847412109,7.949999809265137,-1.5300006866455043,1,-0.014555501106329638,1.1176452108741253,24.65999984741211,3.5128232716460137,25.690000534057614,2.369863872703995,24.979999542236328,-0.014555501106329638
8903,2022-08-03,25.229999542236328,26.170000076293945,25.10000038146973,25.78000068664551,8617400.0,-0.007474450569919799,-1.6419762970568086,-0.7746484170371714,44.43329752033229,35.0547829800973,-0.44993477523221515,1.2508141252707432,6.31183416957937,8.205944589455598,37.04102896577346,1.0699996948242152,-1.8620326972366392,-0.8910002708435059,-3.8453398432824386,2.063339301595427,-2.3681700570629722,0.5861695153759605,1.251402544677699,51.04164079659618,1.1774555804624924,1.4771697862194673,8,-0.19499969482421875,1.9850006103515625,7.100000381469727,8.140000343322754,0.020000457763671875,2,0.0011890878791054327,-1.5753470471273352,25.420000076293945,1.1176452108741253,24.65999984741211,3.5128232716460137,25.690000534057614,0.0011890878791054327
8904,2022-08-04,23.709999084472656,25.29999923706055,23.65999984741211,25.18000030517578,13526200.0,-0.06024575843606783,-1.0891716030964702,2.6727239309332984,36.68161069839398,36.17378005499265,0.9838380309062877,2.5254015897839466,7.606455038301153,9.602262375700548,36.88119674994875,1.639999389648441,-2.0923866413792673,-2.1730007171630845,-5.0973387608804295,0.7513373265542604,-3.6351697390217588,-0.7108316953044103,2.616518854338345,1.9920012948692327,-47.346145005667594,1.462169021858673,8,1.205000877380371,3.3850011825561523,8.292500495910645,9.660000801086426,1.75,3,0.03753696041177501,-1.6419762970568086,25.229999542236328,-1.5753470471273352,25.420000076293945,1.1176452108741253,24.65999984741211,0.03753696041177501
8905,2022-08-05,24.059999465942386,24.31999969482422,23.46999931335449,23.540000915527344,6764800.0,0.01476172058137859,-1.5757518835017503,-0.3537402167369079,35.93466553471954,36.69292987877506,0.7048217679596078,1.926866606143168,7.012119658720245,9.139897222666871,36.67370844708558,0.8500003814697301,-2.043486478898579,-1.602500343322749,-4.366143459088843,1.1611427724433447,-2.9843219012057958,-0.2206787854397021,2.110000610351559,21.851851328574146,-23.194967740337827,1.3818215578830468,8,0.7600002288818324,2.8150005340576136,7.487500667572018,9.310000419616696,0.4800014495849574,4,0.050706618777364154,-1.0891716030964702,23.709999084472656,-1.6419762970568086,25.229999542236328,-1.5753470471273352,25.420000076293945,0.050706618777364154
8906,2022-08-08,24.270000457763672,24.3799991607666,23.770000457763672,23.93000030517578,7643900.0,0.008728220967691547,1.1785762942779292,0.6538482699932832,30.580150716118183,36.3986685766805,0.530197024723531,1.4833983244718212,6.573239397404503,8.851302549000515,36.30882569275744,0.6099987030029297,-1.9061067630563926,-1.195999336242675,-3.750956695980644,1.358958023495294,-2.4734780161116596,0.08147934362630949,1.6299995422363267,29.62966364269587,-8.51896382478986,1.2774786798689846,8,0.5499992370605469,2.174999237060547,7.239999294281006,9.09999942779541,1.1199989318847692,0,0.025545897000032403,-1.5757518835017503,24.059999465942386,-1.0891716030964702,23.709999084472656,-1.6419762970568086,25.229999542236328,0.025545897000032403
8907,2022-08-09,23.85000038146973,24.75,23.71999931335449,24.61000061035156,7346100.0,-0.01730531802110402,-1.0196045065681758,-2.2352937876560732,37.65134376801849,37.05708308157593,0.98302781947136,1.7040859905698404,6.71027252932716,9.208948644936857,35.46220790354697,1.0300006866455114,-1.6425233064137892,-1.4339994430541942,-3.8988889863897853,1.0308901002813968,-2.6664442147219916,-0.20155467138639693,1.8069995498657185,14.074109656974287,-23.027875522790396,1.2324447716677958,8,0.9699993133544886,2.4549989700317347,7.629999637603756,9.48999977111816,0.479999542236321,1,0.02096436025168691,1.1785762942779292,24.270000457763672,-1.5757518835017503,24.059999465942386,-1.0891716030964702,23.709999084472656,0.02096436025168691
8908,2022-08-10,24.35000038146973,24.51000022888184,23.61000061035156,23.96999931335449,7516800.0,0.02096436025168691,1.571424678884578,-0.5000012548342629,46.34146759492545,38.71103557683908,0.415407648422228,1.0690902387257957,5.9247023705130175,8.6276328341356,34.47285225584331,0.8999996185302805,-1.4549495327043118,-0.8134994506835902,-3.209234915904151,1.5822360145369707,-2.0113671832938707,0.38436828192669026,1.0882994880676229,48.08749206574224,8.773412787437138,1.1978677326102805,8,0.46999931335448863,1.9549989700317347,6.6174998283386195,8.64999961853027,-0.5500011444091797,2,-0.018891210867140185,-1.0196045065681758,23.85000038146973,1.1785762942779292,24.270000457763672,-1.5757518835017503,24.059999465942386,-0.018891210867140185
8909,2022-08-11,25.28000068664551,25.57999992370605,24.670000076293945,24.670000076293945,7721500.0,0.03819303041504307,-1.983603071766254,1.605260251970064,57.61421332083719,40.97273899245089,-0.5225097324211809,0.058610706955459335,4.752736283184355,7.615949252360753,32.71239486876686,1.229999542236321,-1.2641590883569265,0.1695008277893102,-2.16270366326626,2.5017053188448806,-0.996601417738475,1.3356030733170954,-1.8100013732910227,85.78203079237238,40.27584201939253,1.1661022455277845,8,-0.4600009918212926,1.0249986648559535,5.437499523162838,7.469999313354489,-1.1000003814697301,3,-0.0011867359901363006,1.571424678884578,24.35000038146973,-1.0196045065681758,23.85000038146973,1.1785762942779292,24.270000457763672,-0.0011867359901363006
8910,2022-08-12,26.01000022888184,26.04999923706055,24.96999931335449,25.1299991607666,6855600.0,0.02887656338640676,1.2500019868233854,1.4426232583735623,59.71049271227585,43.59762379533121,-1.343642066447611,-0.7632915556353979,3.7381645699807358,6.7928326273094335,31.154816784294976,1.0799999237060618,-1.089673614455716,0.9330003738403363,-1.3222586848251794,3.188259432505852,-0.19462915549242155,2.060629903173094,-2.497800903320318,98.36069546347817,46.52761881861325,1.1276295293327578,8,-1.1900005340576207,0.21999931335448863,4.70749998092651,6.7399997711181605,-3.0100002288818395,4,-0.02114575699997323,-1.983603071766254,25.28000068664551,1.571424678884578,24.35000038146973,-1.0196045065681758,23.85000038146973,-0.02114575699997323
8911,2022-08-15,25.29999923706055,25.31999969482422,24.71999931335449,24.790000915527344,5749400.0,-0.027297231279255985,1.1818225955236328,0.5795428437666639,55.6179741569417,44.95169066917363,-0.5959841201165972,-0.21057833919664048,4.165594816121956,7.399533089450724,30.225530903948066,1.2900009155273509,-0.9137589722061001,0.3159994125366232,-1.7203687888754544,2.352367613948701,-0.7021846881694138,1.3341835132426603,-1.6862879150390668,69.2622777820338,12.41970532898383,1.0181841007060384,8,-0.4799995422363317,0.6600008010864187,5.417500972747799,7.45000076293945,-2.2799987792968786,0,-0.030039460254999817,1.2500019868233854,26.01000022888184,-1.983603071766254,25.28000068664551,1.571424678884578,24.35000038146973,-0.030039460254999817
8912,2022-08-16,25.059999465942386,25.85000038146973,24.729999542236328,25.51000022888184,10857200.0,-0.009486157247254101,-1.0180184205099942,-0.8823573410724509,49.99999999999999,45.57021316691449,-0.46088801348214403,-0.2313158766662582,4.085072523318704,7.517022522571633,29.706550061620195,1.120000839233402,-0.8555960475486906,0.23399963378906463,-1.1218517551860785,1.5898510227642078,-0.4439260606985087,0.911925328276638,-1.34883662731934,59.42621605269301,4.321047660836541,0.6779256944875717,8,-0.30000019073486683,0.8299999237060511,5.657500743865963,7.690000534057614,-2.0900001525878977,1,0.013168393086142594,1.1818225955236328,25.29999923706055,1.2500019868233854,26.01000022888184,-1.983603071766254,25.28000068664551,0.013168393086142594
8913,2022-08-17,24.75,25.190000534057614,24.489999771118164,24.82999992370605,11387600.0,-0.01237029020546021,-1.333334392970777,0.17777730682828863,48.66434713107,46.90162832610071,-0.2527122267677413,-0.01170126215556877,4.068852523117744,7.690288253309774,28.219812319381298,0.7000007629394496,-0.7063685641158983,-0.018999862670899148,-1.2789733530687428,1.2409736277269445,-0.6489866078698192,0.6109868825280209,-0.9452837054394543,16.66668704432994,-35.398377110511426,0.6299867451989215,8,0.009999275207519531,1.1399993896484375,5.96750020980835,8.0,-3.020000457763672,2,-0.016969700052280712,-1.0180184205099942,25.059999465942386,1.1818225955236328,25.29999923706055,1.2500019868233854,26.01000022888184,-0.016969700052280712
8914,2022-08-18,24.989999771118164,25.60000038146973,24.899999618530273,25.26000022888184,10401100.0,0.00969696044921875,-2.111109227313202,3.3750089407054373,45.70024270650323,47.9866924562989,-0.3263709918530857,-0.2594922476001642,3.499340938632127,7.306696307239207,26.37784806678679,0.8500003814697301,-0.6993061902853341,0.21749992370605398,-1.0446267344268314,1.4796265818389394,-0.4135634053603887,0.8485632527724967,-1.0954721588576177,32.05129302386992,-13.705378832217143,0.6310633290664427,8,-0.15999984741210938,0.8999996185302734,5.559999942779541,7.654999732971191,-4.539999008178711,3,-0.04761906942604055,-1.333334392970777,24.75,-1.0180184205099942,25.059999465942386,1.1818225955236328,25.29999923706055,-0.04761906942604055
8915,2022-08-19,25.15999984741211,25.31999969482422,24.63999938964844,24.93000030517578,8615700.0,0.006802724203720079,1.4727318125385676,-0.8518487121886323,53.43406471044729,50.52601623344658,-0.3619944302951339,-0.36304646600772017,3.0004910324874174,7.020098337316391,24.74176975503041,0.6800003051757777,-0.6915493813897626,0.3335000038146987,-0.8958650607581369,1.5628650683875343,-0.28118252847172087,0.9481825361011182,-1.1792533701595644,49.26468938280457,2.7842852190258043,0.6146825322864181,8,-0.3299999237060547,0.7299995422363281,4.660000324249268,6.970000267028809,-4.39999961853027,4,-0.03895069746342339,-2.111109227313202,24.989999771118164,-1.333334392970777,24.75,-1.0180184205099942,25.059999465942386,-0.03895069746342339
8916,2022-08-22,25.270000457763672,25.59000015258789,24.6200008392334,25.0,8429900.0,0.004372043363222611,1.1318669802264505,1.1739173701756422,48.8687816650657,51.77239822200737,-0.35227287945514263,-0.42638803823685123,2.601594101704599,6.798224944988995,22.93234492817543,0.9699993133544922,-0.44456986830708445,0.40000057220458984,-0.8273888674927825,1.6273900119019622,-0.21369414764409456,1.0136952920532742,-1.2064838701188059,57.3529659257928,14.79310924290666,0.6136947198486858,8,-0.4400005340576172,0.6199989318847656,4.479999542236328,6.859999656677246,-3.989999771118164,0,-0.08982985423992196,1.4727318125385676,25.15999984741211,-2.111109227313202,24.989999771118164,-1.333334392970777,24.75,-0.08982985423992196
8917,2022-08-23,26.10000038146973,26.690000534057614,25.670000076293945,25.68000030517578,8780400.0,0.032845267458278204,-3.636360089645261,1.5555532008081625,55.98349763549191,52.84373489318142,-0.9270335996444992,-1.1748576951025846,1.513788419618237,5.849185227790382,21.482783220975936,1.4200000762939418,-0.17733623562594047,1.1400004386901905,-0.17243428140195505,2.452435158782336,0.4837830786441195,1.7962177987362615,-1.957024487848237,73.18182054629942,30.38557084712084,0.6562173600460723,8,-0.5100002288818395,-0.21000099182129262,3.2999992370605433,6.029999732971188,-4.979999542236332,1,-0.11800765818734515,1.1318669802264505,25.270000457763672,1.4727318125385676,25.15999984741211,-2.111109227313202,24.989999771118164,-0.11800765818734515
8918,2022-08-24,26.46999931335449,26.61000061035156,25.90999984741211,25.93000030517578,6576900.0,0.014176204079577204,-1.4137960517877985,1.2857116906825843,72.54901838565398,54.50315767816106,-1.0780547467896504,-1.5112915095952175,0.9471869505666533,5.3760986105287465,20.157437042826608,0.7000007629394496,0.15603403117030723,1.4394993782043422,-0.036804431985480335,2.9158031883941646,0.7013474731094327,2.1776512832992516,-2.17420194130683,89.37192013828738,39.70342925111741,0.7381519050949109,8,-0.879999160766598,-1.3899993896484375,2.6550006866455114,5.660000801086429,-5.510000228881832,2,-0.13222516398911277,-3.636360089645261,26.10000038146973,1.1318669802264505,25.270000457763672,1.4727318125385676,25.15999984741211,-0.13222516398911277
8919,2022-08-25,26.649999618530273,26.85000038146973,26.21999931335449,26.60000038146973,6798700.0,0.006800162819988076,1.7999999999999874,0.09259134980484365,71.76470437382233,55.842514529444,-1.1658896042399292,-1.6440563267717678,0.5805502054473131,5.092851101740187,19.128271385995962,0.6300010681152415,0.4298114322862361,1.5359996795654283,-0.10769835820136464,3.179697717332221,0.71415066068203,2.3578486984488265,-2.210550056762017,91.03135408095699,36.28093862866517,0.8218490188833965,8,-0.9799995422363281,-1.489999771118164,1.4075007438659668,4.8650007247924805,-4.369998931884766,3,-0.18461539012079276,-1.4137960517877985,26.46999931335449,-3.636360089645261,26.10000038146973,1.1318669802264505,25.270000457763672,-0.18461539012079276
8920,2022-08-26,26.1299991607666,26.959999084472656,25.790000915527344,26.770000457763672,7216800.0,-0.01951221257812341,1.2941173170672415,-12.800221255818412,64.85621912936546,56.868986193046645,-0.7007707551460562,-1.1482747739543129,0.9423868767542913,5.505372686997152,18.131413913637783,1.1699981689453125,0.5820882842854651,0.9939992904663093,-0.6933579194320991,2.6813565003647177,0.1503206855171051,1.8376778954155135,-1.4977055334222271,64.52989119138465,6.329153159809678,0.8436786049492043,8,-0.4049997329711914,-0.9149999618530273,1.5725011825561523,5.165000915527344,-2.939998626708988,4,-0.21737461080195875,1.7999999999999874,26.649999618530273,-1.4137960517877985,26.46999931335449,-3.636360089645261,26.10000038146973,-0.21737461080195875
8921,2022-08-29,26.229999542236328,26.45000076293945,25.85000038146973,26.04999923706055,9403100.0,0.0038270334742249723,-1.0689739086968826,-0.2812499068679257,70.03366116821557,59.0949485450706,-0.7319497231005201,-1.1854000249146281,0.7417638936772661,5.311913886520056,16.94983952681437,0.6000003814697195,0.566545006285395,1.0154996871948256,-0.7238947923719969,2.7548941667616482,0.14580244741141257,1.8851969269782387,-1.3649353691791255,43.410844689952114,-19.5300846573371,0.8696972397834116,8,-0.505000114440918,-1.015000343322754,1.0949997901916504,5.050000190734863,-2.520000457763672,0,-0.20853981733955174,1.2941173170672415,26.1299991607666,1.7999999999999874,26.649999618530273,-1.4137960517877985,26.46999931335449,-0.20853981733955174
8922,2022-08-30,25.04999923706055,25.71999931335449,24.79999923706055,25.690000534057614,7639300.0,-0.04498666891990244,1.628575943934764,-3.5555567329292894,55.28699974962451,59.8307988360211,0.4989531233438598,-0.03640713432593401,1.8027762393062154,6.387451878224308,15.875461255000763,1.4300003051757777,0.43909320966493937,-0.14600057601928285,-1.8840622653236245,1.5920611132850588,-1.0150314206714555,0.7230302686328898,1.9099998474121058,11.574074891696164,-51.046188839606955,0.8690308446521716,8,0.7400007247924769,0.1649999618530238,1.8200006484985316,6.230000495910641,-1.3099994659423864,1,-0.15049894871204106,-1.0689739086968826,26.229999542236328,1.2941173170672415,26.1299991607666,1.7999999999999874,26.649999618530273,-0.15049894871204106
8923,2022-08-31,25.26000022888184,25.5,24.31999969482422,24.5,13351700.0,0.008383273381924905,-1.1071418231855084,-1.1874979510945067,49.83050463905861,60.289716828527254,0.4122567522257796,-0.25723382149244856,1.4573328967056831,6.066762373472802,15.371969620749043,1.1800003051757812,0.4024901603459341,0.0625003814697287,-1.6757366346359959,1.8007373975754533,-0.8066181265831318,0.9316188895225892,1.6567988586425741,35.60608906742203,-23.08946654959022,0.8691185080528621,8,0.379999160766598,-0.04500102996826527,1.572499275207516,6.019999504089352,-2.380001068115238,2,-0.16389546128803434,1.628575943934764,25.04999923706055,-1.0689739086968826,26.229999542236328,1.2941173170672415,26.1299991607666,-0.16389546128803434
8924,2022-09-01,24.60000038146973,25.040000915527344,24.35000038146973,24.88999938964844,8670400.0,-0.026128259755812566,1.3389766948673265,-0.3815775274244007,37.90738074985278,58.56452972179453,1.1299429778680299,0.49841542968508534,2.0023769843200334,6.5887580768192535,14.054020660402314,0.9099998474121094,0.43052474758014725,-0.6419995307922335,-2.261402579766809,0.9774035181823422,-1.4517010552795213,0.16770199369505434,2.212926730346677,10.606089067422033,-41.29282938582284,0.8097015244872884,9,1.0399990081787074,0.6149988174438441,2.2324991226196254,6.679999351501461,-2.2299995422363317,3,-0.14796753010373742,-1.1071418231855084,25.26000022888184,1.628575943934764,25.04999923706055,-1.0689739086968826,26.229999542236328,-0.14796753010373742
8925,2022-09-02,25.28000068664551,25.68000030517578,24.93000030517578,25.29999923706055,6103100.0,0.02764228839963767,-1.0833353201567,0.06896075452339141,49.82759873733546,58.67106495204673,0.523842533058346,-0.09011958815969834,1.2406770753835126,5.790072244828458,12.350593085058382,1.0799999237060511,0.5176742746133556,-0.022999286651607775,-1.5438448597119532,1.4978462864087376,-0.7834220731817787,0.7374234998785631,1.433209328491209,45.07044649845018,-4.440775520219972,0.760422786530172,9,0.35999870300292613,-0.06500148773193715,1.379999160766598,5.99999904632568,-3.0300006866455114,4,-0.11867088285265726,1.3389766948673265,24.60000038146973,-1.1071418231855084,25.26000022888184,1.628575943934764,25.04999923706055,-0.11867088285265726
8926,2022-09-06,24.88999938964844,25.559999465942386,24.71999931335449,25.29999923706055,11101600.0,-0.015427266076107893,-1.2400004069010182,20.501478302336672,48.57142857142857,57.847501722706355,0.9546652988640361,0.36755687915304236,1.5488876728542529,6.060310354257258,10.677780847521756,0.8400001525878977,0.6140538913968889,-0.4440005302429171,-1.900085766356792,1.012084705870958,-1.1720431482998563,0.2840420878140222,1.7274822126757776,40.71427500977552,-7.2311830238828065,0.7280426180569376,9,0.7499999999999964,0.32499980926513317,1.7700004577636683,6.39000034332275,-2.25,1,-0.06830047799430017,-1.0833353201567,25.28000068664551,1.3389766948673265,24.60000038146973,-1.1071418231855084,25.26000022888184,-0.06830047799430017
8927,2022-09-07,24.35000038146973,24.40999984741211,23.8700008392334,24.31999969482422,12209000.0,-0.02169542070793673,6.200005086275956,-0.07317243368472848,46.763758290250856,54.98247282321713,1.3637323515546385,0.9981088181152273,1.9678639759898537,6.461819789230223,9.522582195536893,1.0199985504150426,0.6139830436587559,-1.0089995384216266,-2.37199743254018,0.35399835569692684,-1.690498485480905,-0.3275005913623481,2.1755819445544873,26.51931955054021,-24.334159800398282,0.6814989470592768,9,1.0649995803832972,0.8649988174438441,1.8149995803832972,6.929999351501461,-0.47000122070312855,2,-0.026283420409476177,-1.2400004069010182,24.88999938964844,-1.0833353201567,25.28000068664551,1.3389766948673265,24.60000038146973,-0.026283420409476177
8928,2022-09-08,23.88999938964844,24.46999931335449,23.790000915527344,24.399999618530273,11737200.0,-0.018891210867140185,1.0923039904691318,-16.999618539002256,41.40625162981365,51.60931140721616,1.5860651075355818,1.498720909287055,2.278691921805798,6.778132655481514,8.262462287378932,0.6799983978271449,0.6347198331744863,-1.4460004806518505,-2.893588523658142,0.001587562354441019,-2.1697945021549963,-0.7222064591487047,2.476248047168326,5.290926265309441,-45.96051394449917,0.7237940215031466,9,1.485000610351559,1.3249998092651332,2.1275005340576136,7.39000034332275,-0.9799995422363317,3,-0.006278761923923404,6.200005086275956,24.35000038146973,-1.2400004069010182,24.88999938964844,-1.0833353201567,25.28000068664551,-0.006278761923923404
8929,2022-09-09,25.25,25.3700008392334,24.3700008392334,24.479999542236328,8810900.0,0.05692761176632133,-1.020206379420627,-1.5098041415626144,50.59288607078346,50.02449662292928,0.007364642851804604,0.1437264102861917,0.7964306688042306,5.278658115457006,7.63591474517506,1.4800014495849574,0.5589592464205317,-0.08449983596801758,-1.5323943503557516,1.3633946784197164,-0.8084470931618846,0.6394474212258494,0.910147715113613,77.2486537545514,24.68236623436423,0.7239472571938679,9,-0.12999916076660156,-0.03500080108642578,0.875,6.029999732971191,-1.3199996948242188,4,-0.09386141937558012,1.0923039904691318,23.88999938964844,6.200005086275956,24.35000038146973,-1.2400004069010182,24.88999938964844,-0.09386141937558012
8930,2022-09-12,25.459999084472656,25.79999923706055,25.28000068664551,25.729999542236328,9306300.0,0.008316795424659684,1.5365792387349648,-0.35064973668696214,51.23536128991294,47.9357966364512,-0.3438255536699515,-0.11551245805408783,0.48859116571370365,4.940007579552848,7.277849319885868,0.5499992370605504,0.33197852693477614,0.15299930572509624,-1.2613792790718428,1.5673778905220352,-0.5541899866733715,0.860188598123564,0.5105368866740569,83.0845553976112,29.838060474925655,0.7071892923984694,9,-0.6649990081787109,-0.24499988555908203,0.5450010299682617,5.700000762939453,-1.279998779296875,0,-0.12136678540274426,-1.020206379420627,25.25,1.0923039904691318,23.88999938964844,6.200005086275956,24.35000038146973,-0.12136678540274426
8931,2022-09-13,24.540000915527344,26.09000015258789,24.399999618530273,25.209999084472656,10450600.0,-0.0361350432846792,-2.5578930038508334,2.4814704926602524,39.974297376219056,46.23438526162837,0.34781204684039224,0.7848698836689465,1.2909488789496564,5.747212134913305,6.950334838866801,1.6900005340576172,0.06091655069010571,-0.7289989471435554,-2.1844117543124533,0.7264138600253425,-1.4567053507280043,-0.0012925435591064627,-0.75,32.60870646889943,-17.367746273145713,0.7277064035844495,9,0.39999961853027344,0.7449989318847656,1.3074989318847656,6.524998664855957,1.1099987030029297,1,-0.09331706724095423,1.5365792387349648,25.459999084472656,-1.020206379420627,25.25,1.0923039904691318,23.88999938964844,-0.09331706724095423
8932,2022-09-14,25.38999938964844,25.770000457763672,24.71999931335449,24.88999938964844,8974700.0,0.03463726334188011,-1.500002270652688,-0.7462706962126215,43.46247037663673,45.52682589913705,-0.5016380850190671,-0.04125328802100725,0.35945324439808246,4.826858175406656,7.064356420998497,1.2299995422363281,-0.12334012051082865,0.10449953079223917,-1.3484169777484105,1.5574160393328889,-0.6219587234780839,0.8309577850625622,-1.553998489379886,69.56517412440245,23.556939784117404,0.7264582542703245,9,-0.44999885559082387,-0.10499954223633168,0.2425003051757777,5.67500019073486,0.5600013732910085,2,-0.10831036101250091,-2.5578930038508334,24.540000915527344,1.5365792387349648,25.459999084472656,-1.020206379420627,25.25,-0.10831036101250091
8933,2022-09-15,24.32999992370605,25.03000068664551,24.21999931335449,24.82999992370605,10941400.0,-0.04174869993791941,-1.2500000000000198,-1.0,37.3085347387892,45.460287453463316,0.461052198665147,1.0389341952834954,1.3465245379662,5.8209607089714375,7.144910610227156,1.1700000762939524,-0.39005248090693456,-0.9344999313354521,-2.431478666394124,0.56247880372322,-1.6829892988647899,-0.18601056380611425,-0.4489190383911108,5.882382940355082,-33.00843162949977,0.7484893675293365,9,0.610000610351566,0.9549999237060582,1.2324995994567907,6.73499965667725,2.340000152587894,3,-0.018495715756291053,-1.500002270652688,25.38999938964844,-2.5578930038508334,24.540000915527344,1.5365792387349648,25.459999084472656,-0.018495715756291053
8934,2022-09-16,23.79999923706055,24.06999969482422,23.459999084472656,23.8700008392334,35834500.0,-0.021783834291306037,1.5957510703488018,0.14000320434569602,37.26775944893258,44.06474975475189,0.9673678339212728,1.5549342188321589,1.764664015690613,6.304625589400803,7.784047985436341,0.8700008392333949,-0.49158233627635894,-1.4050005912780712,-3.0364737410950156,0.22647255853887316,-2.2207371661865416,-0.5892640163696008,2.29000091552734,12.9277572054962,-21.781351525187993,0.8157365749084721,9,0.975000381469723,1.4099998474121058,1.7625002861022914,7.26500034332275,2.329999923706051,4,-0.037394933536912256,-1.2500000000000198,24.32999992370605,-1.500002270652688,25.38999938964844,-2.5578930038508334,24.540000915527344,-0.037394933536912256
8935,2022-09-19,24.18000030517578,24.239999771118164,23.03000068664551,23.25,12383700.0,0.015966431945237503,1.3047618355609902,-13.285414566361263,39.130439179649976,43.01575093344316,0.46368385760254327,1.1570733696405107,1.2749110484597992,5.870288022019938,8.353949959037912,1.2099990844726527,-0.562973904055319,-0.9759995460510247,-2.6708012641405503,0.7188021720385009,-1.8234004050957857,-0.12859868700626365,1.8573998260498037,37.581693439155806,3.8091630343389724,0.8474008590447623,9,0.38000011444091797,0.8149995803833008,1.3824992179870605,6.8849992752075195,1.9200000762939489,0,-0.010339123111859028,1.5957510703488018,23.79999923706055,-1.2500000000000198,24.32999992370605,-1.500002270652688,25.38999938964844,-0.010339123111859028
8936,2022-09-20,23.0,24.1200008392334,22.729999542236328,24.1200008392334,9078600.0,-0.04880067370897423,1.482143313300511,-1.204301582483572,39.13043917964996,42.167604365598606,1.5057383078534698,2.2749280298167776,2.3378890934358765,6.989656244386204,9.267943155967453,1.4500007629394531,-0.5322710405370152,-2.0424998283386238,-3.990312108203998,-0.09468754847324945,-3.016405968271311,-1.0685936884059366,2.9171041534423807,8.881591330601141,-26.554681647341567,0.9739061399326874,9,1.4099998474121094,1.8449993133544922,2.5249996185302734,8.0649995803833,3.4300003051757812,1,0.05130436109459913,1.3047618355609902,24.18000030517578,1.5957510703488018,23.79999923706055,-1.2500000000000198,24.32999992370605,0.05130436109459913
8937,2022-09-21,23.020000457763672,23.60000038146973,22.8700008392334,23.45000076293945,8826100.0,0.000869585120159666,-1.0000000000000098,0.3839285562233131,37.8787888170743,41.77566405307202,1.427336922163434,2.121100571605865,2.221574992990213,6.897507145928376,9.90125500405874,0.7299995422363317,-0.6456799890590048,-1.8684993743896499,-3.946922183620636,0.20992343484133613,-2.907710779005143,-0.8292879697741569,2.7058774190063453,12.608729183995177,-21.86396825483091,1.0392114046154939,9,1.3899993896484375,1.8249988555908203,2.369999408721924,8.044999122619629,4.0100002288818395,2,0.11424844085437957,1.482143313300511,23.0,1.3047618355609902,24.18000030517578,1.5957510703488018,23.79999923706055,0.11424844085437957
8938,2022-09-22,22.96999931335449,23.770000457763672,22.95000076293945,23.45000076293945,7187100.0,-0.002172073997171453,-2.153853771975849,1.1162816486577691,40.55619428520402,40.66047607689653,1.4897781144935536,1.9978783701677827,2.196229366025033,6.889505201191103,10.497881569794801,0.8199996948242223,-0.7334719267565006,-1.7435005187988324,-3.8504439351083306,0.36344289751066583,-2.7969722269535815,-0.6900288106440833,2.5761258633435062,15.894022168187469,-20.70546445753684,1.0534717081547489,9,1.4400005340576207,1.8750000000000036,2.35500001907349,8.095000267028812,4.270000457763675,3,0.1297345032070778,-1.0000000000000098,23.020000457763672,1.482143313300511,23.0,1.3047618355609902,24.18000030517578,0.1297345032070778
8939,2022-09-23,21.729999542236328,22.07999992370605,21.270000457763672,21.93000030517578,13033000.0,-0.0539834483319831,2.2399978637695632,0.41666699780258204,30.68552264358918,38.377160671749444,2.4339079229617155,3.004423461228427,3.358459902207599,8.0654588822741,11.30823299755399,1.6999988555908168,-0.806228312828285,-2.7375002861022963,-5.0329040541629055,-0.44209651804168715,-3.885202170132601,-1.5897984020719917,3.647158096393966,15.488188243151685,-19.211956333159804,1.1477018840303048,9,1.9500007629394531,2.385000228881836,3.5949997901916504,9.335000038146973,5.930000305175781,4,0.22733551026799614,-2.153853771975849,22.96999931335449,-1.0000000000000098,23.020000457763672,1.482143313300511,23.0,0.22733551026799614
8940,2022-09-26,20.450000762939453,21.530000686645508,20.420000076293945,21.3799991607666,14415800.0,-0.0589046850557432,-1.2424259938926296,4.649974250891682,27.976192954086216,37.04403795817913,3.272657053469924,4.044432869331615,4.533251417673057,9.263897612339672,12.722761085524814,1.3099994659423828,-0.8408371982012603,-3.733499145507814,-6.516547390932679,-0.9504509000829486,-5.125023268220247,-2.3419750227953813,4.598584301221511,0.8108292016046469,-31.760061337739998,1.3915241227124324,9,2.6449995040893555,3.2399988174438477,4.909998893737793,10.614998817443848,8.049999237060547,0,0.27775052253889077,2.2399978637695632,21.729999542236328,-2.153853771975849,22.96999931335449,-1.0000000000000098,23.020000457763672,0.27775052253889077
8941,2022-09-27,20.76000022888184,21.43000030517578,20.670000076293945,20.790000915527344,9083400.0,0.015158897524550907,-6.2380632328498375,0.032258858419109075,31.776646148626824,35.745613043955814,2.6486058399846577,3.4821550188450523,4.104003575534843,8.851916733484543,14.213732029050592,0.9799995422363281,-1.0603366581207823,-3.149999713897703,-6.152685984142455,-0.1473134436529513,-4.651342849020079,-1.6486565787753271,3.8257263364924228,10.149257130494052,-22.229280577581974,1.5013431351223754,9,1.965000152587887,2.9299993515014613,4.599999427795407,10.304999351501461,6.829999923706051,1,0.2572254380401571,-1.2424259938926296,20.450000762939453,2.2399978637695632,21.729999542236328,-2.153853771975849,22.96999931335449,0.2572254380401571
8942,2022-09-28,21.280000686645508,21.3700008392334,20.739999771118164,21.030000686645508,8066300.0,0.025048191330953484,1.9302354464966909,-8.333142602836514,36.831487156766165,35.69260775706436,1.6587240527335645,2.8092667735028236,3.4341663699855083,8.245016361735942,15.645983199957547,0.6300010681152344,-1.3163103334543678,-2.4414993286132827,-5.611531578856024,0.7285329216294585,-4.026515453734653,-0.8564832034919121,2.889153229820721,25.67165708722276,-9.714685895809207,1.5850161251213701,9,1.0499992370605469,2.409998893737793,4.079998970031738,9.784998893737793,7.010000228881836,2,0.24201125246026,-6.2380632328498375,20.76000022888184,-1.2424259938926296,20.450000762939453,2.2399978637695632,21.729999542236328,0.24201125246026
8943,2022-09-29,21.1200008392334,21.200000762939453,20.600000381469727,21.020000457763672,7510200.0,-0.007518789579387564,3.6153834867769503,0.40000152587890625,26.291615962783254,34.47303625860333,1.470097041571723,2.7860475708644223,3.514495301954714,8.314547282660762,16.79770485809032,0.6800003051757812,-1.4223935957184928,-2.3944992065429673,-5.680100378137748,0.8911019650518135,-4.0372997923403595,-0.7516986207455751,2.674237693215602,42.16872453516999,11.578765725534758,1.642800585797391,9,1.2099990844726562,2.5699987411499023,4.619998931884766,9.24499797821045,7.9899997711181605,3,0.2798295271103137,1.9302354464966909,21.280000686645508,-6.2380632328498375,20.76000022888184,-1.2424259938926296,20.450000762939453,0.2798295271103137
8944,2022-09-30,20.959999084472656,21.239999771118164,20.850000381469727,20.989999771118164,8438500.0,-0.007575840359983155,-2.1200189210427935,-0.30000572202407066,24.01847529278683,32.79392916006297,1.3241252182564018,2.803082908659654,3.622595026545362,8.41544294870523,17.99245480938327,0.3899993896484375,-1.650293177862597,-2.3725008964538574,-5.804908835638152,1.059907042730437,-4.088704866046005,-0.6562969268617103,2.49681560236084,48.64853254519211,23.67850573665597,1.7162039695921474,9,1.3100013732910156,2.7300004959106445,4.375000953674316,8.855000495910645,9.660001754760742,4,0.2996183664577441,3.6153834867769503,21.1200008392334,1.9302354464966909,21.280000686645508,-6.2380632328498375,20.76000022888184,0.2996183664577441
8945,2022-10-03,22.280000686645508,22.43000030517578,21.81999969482422,21.850000381469727,8641200.0,0.06297717842701234,-1.4897898809662828,-14.333015449170322,37.52759707211565,32.61583559255916,-0.32825381332089876,1.3141839656906633,2.292039679361089,7.031116234225692,19.357958607793286,1.470001220703125,-1.7134869990715629,-0.9024992942810073,-4.237379107638734,2.4323805190767196,-2.5699392009598725,0.7649406123978579,0.8731325391340334,91.80329919213881,64.99878600129108,1.667439906678864,10,-0.18500041961669922,1.409998893737793,3.1349992752075195,6.704998970031738,8.659999847412106,0,0.24147212724240807,-2.1200189210427935,20.959999084472656,3.6153834867769503,21.1200008392334,1.9302354464966909,21.280000686645508,0.24147212724240807
8946,2022-10-04,23.190000534057614,23.270000457763672,22.520000457763672,22.649999618530273,9193000.0,0.04084379799671889,1.1428548073307503,1.2558151913557165,37.93860892032197,32.62248227069779,-1.3504857742710605,0.2849013833733878,1.3715266443970684,6.034764667941747,20.303420590457616,0.9899997711181641,-1.7264922380418177,0.09250049591064169,-3.144351881172291,3.3293528729935744,-1.5259256926308247,1.710926684452108,-2.7700004577636683,97.00374826141949,72.48487553958353,1.618426188541466,10,-1.095000267028805,0.24499988555908558,2.2799987792968786,5.7949991226196325,6.319999694824226,1,0.2289779794590321,-1.4897898809662828,22.280000686645508,-2.1200189210427935,20.959999084472656,3.6153834867769503,21.1200008392334,0.2289779794590321
8947,2022-10-05,23.709999084472656,23.8700008392334,22.90999984741211,22.90999984741211,6891000.0,0.022423395361779175,-1.4000047683761294,1.4814775569024807,46.386943070558765,33.27034324684832,-1.9694206418219125,-0.3009317958740816,0.850064380272535,5.439822480648552,20.402132056440237,0.9600009918212891,-1.7834189340069138,0.6444991111755378,-2.5526272668510472,3.841625489202123,-0.9540640778377565,2.243062300188832,-3.2329990005493165,95.10698066170407,65.4121767693021,1.5985631890132932,10,-1.5649986267089844,-0.4549989700317383,1.760000228881836,4.619999885559082,6.870000839233395,2,0.16364408342201053,1.1428548073307503,23.190000534057614,-1.4897898809662828,22.280000686645508,-2.1200189210427935,20.959999084472656,0.16364408342201053
8948,2022-10-06,23.739999771118164,23.920000076293945,23.35000038146973,23.45000076293945,6639300.0,0.0012653179166570716,-1.3265304533653233,0.36249910592948015,49.62871634788227,35.375142547325325,-2.0994946351249233,-0.3612686982944098,0.7944175844976513,5.299164027679488,20.42737604435379,0.5699996948242152,-1.7583748110089985,0.68199977874756,-2.507677875697617,3.871677433192737,-0.9128390484750284,2.2768386059701484,-3.1272796569824237,94.13679729417407,59.746655448122496,1.5948388272225875,10,-1.5699996948242188,-0.4849996566772461,1.7624998092651367,3.6800003051757812,7.280000686645508,3,0.19165969622058143,-1.4000047683761294,23.709999084472656,1.1428548073307503,23.190000534057614,-1.4897898809662828,22.280000686645508,0.19165969622058143
8949,2022-10-07,22.8799991607666,23.76000022888184,22.770000457763672,23.76000022888184,7364700.0,-0.03622580533458264,1.2499967488414938,-3.034496819978534,42.40653828165335,36.97851425038834,-1.1836891094637316,0.32893846563992213,1.6208290675045554,6.029289533533763,21.518020277793706,0.9899997711181676,-1.747018902326932,-0.059500789642335405,-3.0777847871350836,2.958783207850413,-1.5686427883887077,1.449641209104037,-2.068842248901369,50.47615587576805,15.808550359382274,1.5091419987463741,10,-0.6199989318847656,0.3750009536743164,2.5475001335144043,4.465000152587887,7.370000839233398,4,0.2722902831337437,-1.3265304533653233,23.739999771118164,-1.4000047683761294,23.709999084472656,1.1428548073307503,23.190000534057614,0.2722902831337437
8950,2022-10-10,22.3700008392334,23.309999465942386,22.200000762939453,22.899999618530273,6546400.0,-0.022290137248244357,-1.5517242891281076,0.6022706090937047,46.00761053736215,38.559732515803375,-0.41649637724939126,0.6277578748920831,2.0677305456414636,6.401456180600782,23.11640168325983,1.1099987030029332,-1.7884346345037372,-0.4149991989135735,-3.1971487189130627,2.3671503210859157,-1.80607395891332,0.9760755610861729,-1.3723133375024439,9.883729311635387,-26.88709738455649,1.3910747599997448,10,-0.1100006103515625,0.8849992752075195,3.0574984550476074,4.97499847412109,8.519998550415043,0,0.3687974828114813,1.2499967488414938,22.8799991607666,-1.3265304533653233,23.739999771118164,-1.4000047683761294,23.709999084472656,0.3687974828114813
8951,2022-10-11,22.25,22.65999984741211,21.8799991607666,22.1200008392334,7512900.0,-0.005364364538732458,-1.5573687452511906,-0.2452820003454828,45.18147499368594,39.487508942127796,-0.07030549518718843,0.598064176462838,2.155144281884322,6.389831176604979,24.236816376834014,0.7800006866455078,-1.6210584777549712,-0.42049999237060476,-3.0845168455579426,2.243516860816733,-1.752508418964272,0.9115084342230624,-1.0769737437952642,18.13728790105727,-20.793894994071223,1.3320084265936685,10,0.010000228881835938,1.005000114440918,3.177499294281006,4.75,7.979999542236328,1,0.39056182175539833,-1.5517242891281076,22.3700008392334,1.2499967488414938,22.8799991607666,-1.3265304533653233,23.739999771118164,0.39056182175539833
8952,2022-10-12,22.63999938964844,22.82999992370605,21.940000534057614,22.01000022888184,6162700.0,0.017528062456109605,-1.3116910782980047,4.846178675704623,48.01920812287817,41.901685848805,-0.27614052626649865,-0.008982289574628766,1.7119169133418204,5.863868291279811,25.353404527026708,0.8899993896484375,-1.2763293812671286,0.10699939727783558,-2.2297915123058374,2.4437903068615086,-1.0613960575140027,1.2753948520696738,-1.302154704238351,37.25489646093507,-4.400710438419964,1.1683954547918372,10,-0.2549991607666051,0.6150007247924769,2.787499904632565,4.360000610351559,7.19000053405761,2,0.30344527493117024,-1.5573687452511906,22.25,-1.5517242891281076,22.3700008392334,1.2499967488414938,22.8799991607666,0.30344527493117024
8953,2022-10-13,23.8799991607666,23.979999542236328,22.18000030517578,22.18000030517578,7748100.0,0.054770309388131766,-1.1176475868096656,2.698414476492654,62.90515989328923,46.22242858219416,-1.2107899897260843,-1.353835401182394,0.43812584561481316,4.500441468536394,25.730873865998543,1.7999992370605469,-0.9512361781050771,1.3694992065429688,-0.9021977621704806,3.641196175256418,0.23365072218624405,2.5053476908996934,-2.387225151903479,95.23807793788403,48.19576474559058,1.135848484356724,10,-0.9799995422363281,-0.6249990463256836,1.4350004196166992,3.1200008392333984,5.25,3,0.28056955604701805,-1.3116910782980047,22.63999938964844,-1.5573687452511906,22.25,-1.5517242891281076,22.3700008392334,0.28056955604701805
8954,2022-10-14,22.90999984741211,23.81999969482422,22.85000038146973,23.60000038146973,7281700.0,-0.04061973816766884,-1.3950616121109776,-0.405882940325755,65.33665177095645,49.312323548732024,0.07253358993660086,-0.4784623358781772,1.4113673370841724,5.321598285691721,25.566780576912812,1.0299987792968714,-0.7266599757291559,0.44399986267089986,-1.755046372090451,2.6430460974322507,-0.6555232547097773,1.543522980051577,-1.2182477958791296,49.04764283540947,-3.6839065727656575,1.0995231173806757,10,0.01999950408935547,0.3450002670288086,2.3849997520446777,4.090000152587891,5.809999465942379,4,0.35399391813036885,-1.1176475868096656,23.8799991607666,-1.3116910782980047,22.63999938964844,-1.5573687452511906,22.25,0.35399391813036885
8955,2022-10-17,23.93000030517578,23.989999771118164,23.3700008392334,23.54999923706055,8602900.0,0.0445220630535661,1.4799957275390625,-0.5507257594144088,68.15578207289215,52.66978723235094,-0.7697479035762242,-1.6001953264431208,0.39524511387799066,4.148074236313178,25.042548460646547,1.0799999237060547,-0.3481522939428707,1.476500320434571,-0.6840281464587825,3.6370287873279246,0.39623608698789425,2.556764553881248,-2.055188454386535,97.15642423760315,37.42586102210793,1.0802642334466768,10,-0.9950008392333984,-0.6750001907348633,1.237499713897705,3.0699996948242188,5.559999465942383,0,0.2641036194829165,-1.3950616121109776,22.90999984741211,-1.1176475868096656,23.8799991607666,-1.3116910782980047,22.63999938964844,0.2641036194829165
8956,2022-10-18,24.18000030517578,24.53000068664551,23.6200008392334,23.88999938964844,11519200.0,0.01044713735109859,-1.1927759572385288,0.7631581589118083,67.13947564151499,54.97562418467941,-0.9661490946229705,-1.8522244959185699,0.14533833566797227,3.7533873449805277,24.37101835737173,0.9099998474121129,0.10292544093922018,1.667500305175782,-0.6167693130237879,3.951769923375352,0.5253654960759988,2.809635114275565,-2.093669662353644,86.48647255406476,21.520395987783914,1.1421348090997843,10,-0.9750003814697266,-0.9250001907348633,0.8249993324279785,2.8199996948242188,4.64999961853027,1,0.27750202645929534,1.4799957275390625,23.93000030517578,-1.3950616121109776,22.90999984741211,-1.1176475868096656,23.8799991607666,0.27750202645929534
8957,2022-10-19,25.649999618530273,26.559999465942386,25.1200008392334,26.559999465942386,17385500.0,0.060794015500480914,2.1648326772891164,-3.1379206019310706,73.18320658673633,57.5927897667743,-2.382572483728975,-3.2834316216536408,-1.2939443840902527,2.123745603308656,24.188323169244136,2.379999160766605,0.38090053532373247,3.005999660491945,0.32957357202576887,5.682425748958121,1.6677866162588586,4.344212704725031,-3.270428570449333,79.22374379512802,10.904109148244629,1.3382130442330873,10,-1.4300003051757812,-2.1599998474121094,-0.5374994277954102,1.2250003814697266,2.8500003814697266,2,0.178557504554399,-1.1927759572385288,24.18000030517578,1.4799957275390625,23.93000030517578,-1.3950616121109776,22.90999984741211,0.178557504554399
8958,2022-10-20,25.95000076293945,26.35000038146973,25.670000076293945,26.20000076293945,11755900.0,0.011695951223034129,1.4727318125385296,0.2747253207909409,75.17659815993783,61.23390753102814,-2.610655829800404,-3.5297012070008513,-1.5752285463242899,1.6629484000043213,24.198925594073383,0.7000007629394567,0.6142245088921285,3.1570007324218707,0.09948835541994328,6.214513109423798,1.628244543920907,4.6857569209228345,-2.985169736357907,83.5579823845255,12.2233927329236,1.5287561885009644,10,-1.7300014495849574,-2.4600009918212855,-0.8375005722045863,0.4949989318847692,2.239999771118164,3,0.14951826769530707,2.1648326772891164,25.649999618530273,-1.1927759572385288,24.18000030517578,1.4799957275390625,23.93000030517578,0.14951826769530707
8959,2022-10-21,26.670000076293945,26.82999992370605,25.729999542236328,25.959999084472656,11806700.0,0.027745637463824746,1.1359216469111235,-2.8400039672851562,73.5768020454322,64.2971510319248,-3.0580981797624993,-4.069265641627279,-2.297739795410674,0.8038679459379559,23.248101192800252,1.100000381469723,0.7421864037346495,3.630000019073485,0.16329239711287258,7.096707641034097,1.896646208093177,5.363353830053793,-3.201845468201885,95.37572572980922,25.53022035741816,1.7333538109803064,10,-2.315000534057617,-3.0450000762939453,-1.557499885559082,-0.36500072479248047,1.9799995422363281,4,0.09223843559937839,1.4727318125385296,25.95000076293945,2.1648326772891164,25.649999618530273,-1.1927759572385288,24.18000030517578,0.09223843559937839
8960,2022-10-24,26.1299991607666,26.649999618530273,25.96999931335449,26.6200008392334,8048100.0,-0.020247503336429773,1.4727318125385935,-0.6901422450267969,66.44294786536935,66.6595369065563,-2.155305427421151,-3.248465704474164,-1.7901111317512814,1.1774026350173514,21.811553831183865,0.7000007629394567,0.830207257350299,2.8059991836547837,-0.6977633735589919,6.309761740868559,1.054117905047896,4.5578804622616715,-2.123949302176303,78.19311643029806,11.29620478291534,1.7518812786068882,10,-1.7449989318847692,-2.5049991607666016,-1.1374998092651367,0.1700000762939453,2.8900012969970703,0,0.09911979471000887,1.1359216469111235,26.670000076293945,1.4727318125385296,25.95000076293945,2.1648326772891164,25.649999618530273,0.09911979471000887
8961,2022-10-25,26.10000038146973,26.20000076293945,25.739999771118164,25.8799991607666,9144600.0,-0.0011480589460528545,1.1904705679330998,-0.44898054511059415,64.14202142415536,68.4509606066982,-1.700586910919185,-2.949096946902639,-1.7706116825106584,1.0470543227802658,20.207753024588243,0.4600009918212855,1.0737899831404576,2.5090003967285206,-0.9859275289471903,6.0039283224042315,0.7615364338906652,4.256464359566376,-1.642118512460911,57.30994543418449,-5.76996078421562,1.7474639628378545,10,-1.5950002670288121,-2.47500038146973,-1.3225002288818395,-0.015000343322753906,3.1599998474121094,1,0.12988503218778646,1.4727318125385935,26.1299991607666,1.1359216469111235,26.670000076293945,1.4727318125385296,25.95000076293945,0.12988503218778646
8962,2022-10-26,26.43000030517578,27.0,26.229999542236328,26.270000457763672,8108300.0,0.012643675052983694,-5.416625605976317,0.7272679983354023,65.37143497389332,68.72499117120978,-1.6052470543136117,-3.0287762977642103,-2.099755688083956,0.5424682627540065,18.700748041763624,0.8999996185302699,1.3470994476619396,2.5815003395080574,-0.955136659170595,6.11813733818671,0.8131818401687312,4.3498188388473835,-1.5925795474154043,57.14287762995427,-1.9255699913684055,1.7683184993393268,10,-1.505000114440918,-2.7200002670288086,-1.8025007247924805,-0.5700006484985352,3.0799999237060582,2,0.09080588690194902,1.1904705679330998,26.10000038146973,1.4727318125385935,26.1299991607666,1.1359216469111235,26.670000076293945,0.09080588690194902
8963,2022-10-27,27.03000068664551,27.71999931335449,26.78000068664551,26.88999938964844,9359800.0,0.02270148976699904,-4.222233407331623,0.8750089407052428,74.44053339276297,69.73653357363271,-1.9125554701821237,-3.3342618447321613,-2.681916709065195,-0.22816632395045744,17.184868537335205,1.2899990081787074,1.6842193811944774,2.8860007286071827,-0.6782336080629285,6.450235065277294,1.103883560272127,4.668117896942238,-1.8033156652820033,65.32669818744381,4.957758931108685,1.7821171683350563,10,-1.485000610351566,-2.9600009918212926,-2.4025011062622106,-1.4400005340576207,1.6899986267089773,3,0.0543839909734356,-5.416625605976317,26.43000030517578,1.1904705679330998,26.10000038146973,1.4727318125385935,26.1299991607666,0.0543839909734356
8964,2022-10-28,27.239999771118164,27.63999938964844,26.57999992370605,27.35000038146973,6770300.0,0.007769111325861111,2.072468335185389,-0.7857113663301843,79.73137819585752,71.02271092062888,-1.613419996350757,-3.21446315153014,-2.8790055100570413,-0.6089914410955402,15.561334250904132,1.05999946594239,2.0044595648424632,2.781999778747558,-0.706879494791707,6.270879052286823,1.0375601419779237,4.526439415517192,-1.5146518913564613,75.75759327225977,8.630725772912825,1.7444396367696329,10,-1.5699996948242188,-3.1700000762939453,-2.6125001907348633,-1.7200002670288086,1.1399993896484375,4,0.03487521185468978,-4.222233407331623,27.03000068664551,-5.416625605976317,26.43000030517578,1.1904705679330998,26.10000038146973,0.03487521185468978
8965,2022-10-31,27.65999984741211,27.709999084472656,26.79999923706055,26.959999084472656,8713700.0,0.015418505133001581,1.2750017881410396,-6.363607990012279,81.86102007456861,72.65843807985705,-1.6189249271434498,-3.3842536903612235,-3.2864291322567816,-1.1963951436844695,15.362635606870894,0.9099998474121058,2.115327595018133,2.9329998970031745,-0.6763512862073604,6.5423510802137095,1.128324305397907,4.737675488608442,-1.5357216809318501,96.96972324172295,22.669211388712,1.804675591605267,10,-1.239999771118164,-3.5900001525878906,-3.7624998092651367,-2.869999885559082,0.2199993133544922,0,0.035791748972507254,2.072468335185389,27.239999771118164,-4.222233407331623,27.03000068664551,-5.416625605976317,26.43000030517578,0.035791748972507254
8966,2022-11-01,28.5,28.690000534057614,27.8799991607666,28.209999084472656,11389800.0,0.030368769241568838,1.4179073885343216,0.4142865706453916,82.77405766508917,73.72408819967401,-1.9910724181726636,-4.0117283454699155,-4.107378847345231,-2.178100200073999,16.237649948140117,1.0300006866455043,2.3269111911703,3.507500076293944,-0.39509240292898085,7.410092555516869,1.5562038366824815,5.458796315905406,-2.056577604144895,92.27640416856316,12.740880248062041,1.9512962396114633,11,-1.3199996948242188,-3.854999542236328,-5.107500076293945,-4.135000228881836,-0.42000007629394887,1,0.01824563009697089,1.2750017881410396,27.65999984741211,2.072468335185389,27.239999771118164,-4.222233407331623,27.03000068664551,0.01824563009697089
8967,2022-11-02,27.59000015258789,28.8700008392334,27.43000030517578,28.57999992370605,10568600.0,-0.03192981920744242,-1.1984749940668329,-3.41378153692351,71.54472445232393,73.32054667660582,-0.8682493960477302,-2.9472516042197654,-3.215267533466328,-1.40296336439377,17.545791085873557,1.4400005340576172,2.424604360544503,2.4035001754760756,-1.6146969039088361,6.421697254860987,0.39440163578361975,4.4125987151685315,-0.7900009155273402,44.10479585547476,-32.06290441958079,2.0090985396924568,11,-0.28999996185302734,-2.854999542236328,-4.382500171661377,-3.2250003814697266,-0.4799995422363317,2,0.06052917966864557,1.4179073885343216,28.5,1.2750017881410396,27.65999984741211,2.072468335185389,27.239999771118164,0.06052917966864557
8968,2022-11-03,28.290000915527344,28.45000076293945,27.29999923706055,27.309999465942386,7866900.0,0.025371538929614523,-1.2999986648585058,-0.9899006829850976,82.25420245613444,74.28470227779496,-1.3426034760569152,-3.466636227637217,-3.9373195790980553,-2.204309222801953,18.918167085638554,1.1500015258788991,2.561243865422,2.8760008811950684,-1.3091179087883411,7.061119671178478,0.7834414862033654,4.968560276186771,-1.0760013580322223,74.67250254035419,-4.722226913829999,2.0925593949917043,11,-0.9850006103515625,-3.5550003051757812,-5.280001163482666,-3.9250011444091797,-0.1400012969970703,3,0.04312475340659616,-1.1984749940668329,27.59000015258789,1.4179073885343216,28.5,1.2750017881410396,27.65999984741211,0.04312475340659616
8969,2022-11-04,29.11000061035156,29.459999084472656,28.6299991607666,28.690000534057614,7314500.0,0.028985495520933213,-2.0740577217193295,0.42857087249393405,81.81818607850968,75.993062079255,-1.989285175700747,-4.001107696847086,-4.776099573834156,-3.116006802325458,20.091388065277073,1.1699981689453125,2.5255365619333006,3.3845005035400355,-0.9318309196992693,7.70083192677934,1.226334791920383,5.542666215159688,-1.8100013732910085,86.8421618722419,9.29371130001924,2.158165711619653,11,-1.5100011825561488,-3.9550008773803675,-6.100000858306881,-4.745000839233395,0.14999961853028054,4,-0.013397502192369792,-1.2999986648585058,28.290000915527344,-1.1984749940668329,27.59000015258789,1.4179073885343216,28.5,-0.013397502192369792
8970,2022-11-07,30.6200008392334,30.729999542236328,29.31999969482422,29.31999969482422,8421400.0,0.0518722156379785,-1.1692286248762058,3.095240257764497,84.25532337981382,78.22787340766149,-3.123912173641667,-5.12406157806862,-6.27095724341298,-4.690854357769069,21.10557672119027,1.6199989318847692,2.488696422005841,4.482000732421874,-0.05531919579833655,9.019320660642084,2.2133407683117667,6.75066069653198,-3.320001602172848,96.79304101410881,19.533512024783107,2.2686599641101055,11,-2.1400012969970703,-4.345001220703125,-7.640000820159912,-6.930001258850098,-1.6400012969970703,0,-0.07315485359480078,-2.0740577217193295,29.11000061035156,-1.2999986648585058,28.290000915527344,-1.1984749940668329,27.59000015258789,-0.07315485359480078
8971,2022-11-08,30.940000534057614,31.15999984741211,30.239999771118164,30.6299991607666,8229200.0,0.010450675573274282,1.4533335367838542,0.23846238491728444,82.06061160925665,80.0822263671463,-3.0007147558605034,-5.016865011505576,-6.57500755215996,-5.044959708180162,22.004626425995294,0.9200000762939453,2.456158269493816,4.367500400543211,-0.26547978006292894,9.00048058114935,2.051010310240141,6.683990490846281,-2.9540012359619077,94.30053682467012,16.575257717862968,2.316490090303069,11,-2.0700006484985316,-4.420001029968258,-8.047500610351559,-7.250000953674313,-1.8999996185302699,1,-0.09890114157957675,-1.1692286248762058,30.6200008392334,-2.0740577217193295,29.11000061035156,-1.2999986648585058,28.290000915527344,-0.09890114157957675
8972,2022-11-09,29.51000022888184,30.57999992370605,29.399999618530273,30.57999992370605,5342700.0,-0.04621849646064757,1.2056086761214224,-3.4515966283147894,68.97654469326972,79.47511651164704,-1.2157163807916476,-3.2103904472085283,-5.107304990865654,-3.6590040586357375,22.807039734868255,1.5400009155273402,2.534471420220566,2.5940000534057646,-1.8251186861811206,7.01311879299265,0.384440683612322,4.803559423199207,-0.8892008209228521,57.25390265210367,-18.918404936130948,2.209559369793442,11,-0.6400003433227575,-2.990000724792484,-6.744999885559086,-5.820000648498539,-1.139999389648441,2,-0.048458159745326856,1.4533335367838542,30.940000534057614,-1.1692286248762058,30.6200008392334,-2.0740577217193295,29.11000061035156,-0.048458159745326856
8973,2022-11-10,30.57999992370605,30.61000061035156,29.63999938964844,30.09000015258789,6427100.0,0.03625888466706928,2.527269826847803,-0.4579438419360126,70.09249759180075,78.40412977786296,-1.932404879082437,-3.955507409749,-6.133161596189687,-4.775416812611002,24.796415715227326,1.1000003814697195,2.6968499767600917,3.3289997100830035,-1.136634942678615,7.794634362844622,1.0961823837021925,5.561817036463815,-1.4513604278564394,77.07510805164753,3.1942662024200246,2.2328173263808098,11,-1.600000381469723,-4.060000419616696,-7.879999637603756,-6.89000034332275,-2.3199996948242116,3,-0.11347283590620616,1.2056086761214224,29.51000022888184,1.4533335367838542,30.940000534057614,-1.1692286248762058,30.6200008392334,-0.11347283590620616
8974,2022-11-11,31.020000457763672,31.8799991607666,30.84000015258789,31.32999992370605,7138900.0,0.014388506708808979,-2.1044742977684026,-0.6326522668265181,75.38941704646945,77.68506277474083,-1.9889877797403024,-3.9597952314344838,-6.501719038213015,-5.244414570567415,27.104091313237067,1.2999992370605504,2.8524997277960082,3.3635002136230483,-0.911185720365399,7.638186147611496,1.2261572466288229,5.500843180617274,-1.6200008392333984,66.4062936557548,-6.642841542254487,2.1373429669942237,11,-1.4300012588500977,-4.14000129699707,-8.30750036239624,-7.330000877380371,-2.1000003814697266,4,-0.09252097991233577,2.527269826847803,30.57999992370605,1.2056086761214224,29.51000022888184,1.4533335367838542,30.940000534057614,-0.09252097991233577
8975,2022-11-14,30.25,30.959999084472656,30.21999931335449,30.770000457763672,6410000.0,-0.024822709426200462,-1.551715292941498,1.6774237213051402,70.00963974288871,76.26679411671856,-0.908497950989954,-2.8375206881975075,-5.689671755401413,-4.494451479697943,29.467527705543922,0.8000011444091832,2.875571042518679,2.2774997711181655,-1.7653961059024113,6.320395648138739,0.2560518326078771,4.298947709628454,-0.610000610351559,34.27421525663842,-39.08182755491132,2.021447938510287,11,-0.6600008010864258,-3.3700008392333984,-7.492499828338623,-6.560000419616699,-0.8999996185302699,0,-0.03272726516093094,-2.1044742977684026,31.020000457763672,2.527269826847803,30.57999992370605,1.2056086761214224,29.51000022888184,-0.03272726516093094
8976,2022-11-15,30.88999938964844,31.040000915527344,30.229999542236328,30.32999992370605,6400500.0,0.021157004616477293,-1.1315819193442738,-1.076921101859677,70.88014492991748,76.19295194756229,-1.3117699296095964,-3.108419239333447,-6.266747725689189,-5.147936327533195,31.73924758465224,0.8100013732910156,2.870385375606027,2.581999206542971,-1.2435747067858465,6.407573119871788,0.6692122498785622,4.49478616320738,-0.8020000457763672,60.08064702199773,-14.693140478249568,1.912786956664408,11,-1.3000001907348668,-4.0100002288818395,-8.132499217987064,-7.19999980926514,-2.529998779296882,1,-0.061832304472371535,-1.551715292941498,30.25,-2.1044742977684026,31.020000457763672,2.527269826847803,30.57999992370605,-0.061832304472371535
8977,2022-11-16,30.229999542236328,31.1200008392334,30.170000076293945,30.81999969482422,5805600.0,-0.021366133391161113,-1.6760619378687098,-1.0535727058150213,64.89757413308428,74.2644376894456,-0.26586247413648323,-2.2005264811194465,-5.5327879247896306,-4.520884866009922,32.64360624289257,0.9500007629394531,2.7983496449571064,1.6929993629455566,-2.0089665290262957,5.3949652549174125,-0.15798358304036952,3.543982308931483,1.6499996185302734,26.339295217578147,-47.57934269128575,1.8509829459859275,11,0.024999618530273438,-3.3199996948242188,-7.472499370574951,-6.539999961853027,-1.129999160766598,2,-0.03936482450310197,-1.1315819193442738,30.88999938964844,-1.551715292941498,30.25,-2.1044742977684026,31.020000457763672,-0.03936482450310197
8978,2022-11-17,29.82999992370605,29.86000061035156,29.18000030517578,29.61000061035156,4121500.0,-0.013231876433587475,3.8571331257961203,-0.3728800956906863,61.84812479539192,72.04554199132143,0.4196941343103511,-1.5757315738463937,-5.047122013583365,-4.16655340045261,33.23174802352051,1.0499992370605469,2.632183973498279,1.0989997863769503,-2.434991014098447,4.632990586852344,-0.6679956138607466,2.865995186614647,2.015799255371096,24.074070149486616,-47.562533700986464,1.7669954002376975,11,0.6999998092651403,-2.8000001907348597,-7.009999752044674,-6.14000034332275,-0.4599990844726527,3,-0.048943985524867006,-1.6760619378687098,30.229999542236328,-1.1315819193442738,30.88999938964844,-1.551715292941498,30.25,-0.048943985524867006
8979,2022-11-18,29.1299991607666,29.46999931335449,28.790000915527344,29.270000457763672,10765700.0,-0.023466334721079063,1.5185172103209144,-0.6363715179941566,56.55664220916211,68.9679107501379,1.254783956472373,-0.7188396521868015,-4.311666366984269,-3.5097293389171966,33.41497463181916,1.0399990081787074,2.6585688526272477,0.2759990692138672,-3.124684494860901,3.6766826332886353,-1.4243427128235169,1.9763408512512513,2.609168063354492,14.592199844301406,-51.61586260988497,1.7003417820373834,11,1.205000877380371,-1.7649993896484375,-6.052499294281006,-5.439999580383301,-0.5799999237060511,4,-0.029866081597987426,3.8571331257961203,29.82999992370605,-1.6760619378687098,30.229999542236328,-1.1315819193442738,30.88999938964844,-0.029866081597987426
8980,2022-11-21,28.71999931335449,28.75,27.57999992370605,28.53000068664551,6854000.0,-0.014074832105189894,8.360000610351591,-1.3571204751978347,51.020404913457135,65.51899889504907,1.5275652790975762,-0.1105211174427474,-3.877014800980664,-3.1335936541919693,33.236480911856845,1.5499992370605504,2.5287163927055936,-0.2635007858276417,-3.415591201215765,2.8885896295604816,-1.8395459935217033,1.31254442186642,2.8422179322509784,32.20336426039071,-29.438744361582884,1.5760452076940616,11,1.0100002288818395,-1.0949993133544886,-5.627499580383297,-5.029999732971188,0.4600009918212926,0,0.006963815032072773,1.5185172103209144,29.1299991607666,3.8571331257961203,29.82999992370605,-1.6760619378687098,30.229999542236328,0.006963815032072773
8981,2022-11-22,29.489999771118164,29.68000030517578,28.90999984741211,29.26000022888184,5933300.0,0.02681060153805892,1.524589138754784,1.2105326560523888,58.92856854757391,64.40255710108286,0.5925666607011131,-0.6466853717941916,-4.583248974142549,-3.9368373169675905,33.52153876111077,0.9600009918212926,2.3700267482858486,0.336999702453614,-2.5122594049283578,3.1862588098355857,-1.0876298512373737,1.7616292561446016,1.7536400887353487,53.95478399551724,-9.496483457516156,1.4246295536909863,11,0.23999977111816406,-1.739999771118164,-6.394999980926514,-5.800000190734863,0.0400009155273473,1,-0.004747351330451566,8.360000610351591,28.71999931335449,1.5185172103209144,29.1299991607666,3.8571331257961203,29.82999992370605,-0.004747351330451566
8982,2022-11-23,28.82999992370605,29.3799991607666,28.43000030517578,28.78000068664551,6649000.0,-0.02238046295471663,-1.5333302815755208,0.2173884198828776,52.547165041251795,62.453075706577415,1.2806373106230104,0.2132698927277623,-3.893239559108732,-3.300045280448277,33.158766752468146,1.0599994659423828,1.9934529134725771,-0.44300012588501403,-2.996157898773191,2.110157647003163,-1.7195790123291026,0.8335787605590745,2.1205487412556643,54.82454489253181,-6.9095851737328715,1.2765788864440888,11,0.899999618530277,-0.32999992370605113,-5.599999904632565,-5.14000034332275,-0.07999992370605113,2,-0.01630243893854555,1.524589138754784,29.489999771118164,8.360000610351591,28.71999931335449,1.5185172103209144,29.1299991607666,-0.01630243893854555
8983,2022-11-25,28.5,29.03000068664551,28.459999084472656,28.70000076293945,2689300.0,-0.011446407373546408,-3.0714022969714563,-4.000076295109981,46.98318212895565,59.29682738240922,1.4355214316105744,0.6946607351317056,-3.502273784302634,-2.9842306950848396,32.35247240512772,0.5700016021728551,1.6332761839103789,-0.8465000152587905,-3.204994514919303,1.511994484401722,-2.025747265089045,0.33274723457146393,2.1809047656612606,43.809519484471096,-14.13936341303014,1.1792472498302555,11,0.8500003814697266,0.27499961853027344,-4.645000457763672,-4.810000419616699,-0.610000610351559,4,0.021052644963850176,-1.5333302815755208,28.82999992370605,1.524589138754784,29.489999771118164,8.360000610351591,28.71999931335449,0.021052644963850176
8984,2022-11-28,28.190000534057614,28.45000076293945,27.6200008392334,27.93000030517578,8331400.0,-0.010877174243592469,1.128203059091086,-1.2999961853172917,36.363634417560775,55.55838234626166,1.4548635632107008,1.1378175675881224,-3.1165675840391422,-2.705851334909976,31.497506362178342,0.8799991607666016,1.4636316148312005,-1.203999519348148,-3.417683286398564,1.0096842477022676,-2.3108414028733577,-0.09715763582293846,2.242831844247231,29.047642835409416,-22.99680752752486,1.106841883525208,11,1.159999847412113,0.6149988174438512,-4.3350009918212855,-4.500000953674313,0.6099987030029368,0,0.04185882521535156,-3.0714022969714563,28.5,-1.5333302815755208,28.82999992370605,1.524589138754784,29.489999771118164,0.04185882521535156
8985,2022-11-29,28.649999618530273,28.809999465942386,28.420000076293945,28.70000076293945,4771800.0,0.01631781042064584,1.8888998777876966,-0.1923119245864248,37.34806017358775,51.83259515111392,0.8314750328631817,0.7966334333570018,-3.5062042402303852,-3.195116666473538,30.646789640475745,0.6199989318847727,1.189739897836585,-0.7935004234313965,-2.88481857248955,1.2978177256267571,-1.8391594979604733,0.2521586510976803,1.5546061634066675,49.99995370511827,3.164269127083614,1.0456590745290775,11,0.7000007629394531,0.15999984741210938,-4.659999847412109,-4.960000038146973,1.3099994659423828,1,-0.0034904147574593702,1.128203059091086,28.190000534057614,-3.0714022969714563,28.5,-1.5333302815755208,28.82999992370605,-0.0034904147574593702
8986,2022-11-30,29.020000457763672,29.190000534057614,28.489999771118164,29.020000457763672,17524800.0,0.012914514630362861,3.1176496987513134,-0.0,46.9336684283184,49.83660562836215,0.18810001584551017,0.49285616986842484,-3.76205173152157,-3.5882182256792987,29.282250424612815,0.7000007629394496,0.8085168365233528,-0.44949960708618164,-2.504034752234496,1.6050355380621326,-1.4767671796603388,0.5777679654879755,0.9746368555147988,79.54550873154692,32.62201119366683,1.0272675725741562,11,-0.30000019073486683,-0.21000099182128906,-5.015000343322754,-5.330000877380371,1.5200004577636719,2,0.005513433662586387,1.8888998777876966,28.649999618530273,1.128203059091086,28.190000534057614,-3.0714022969714563,28.5,0.005513433662586387
8987,2022-12-01,29.26000022888184,29.959999084472656,29.06999969482422,29.420000076293945,5730800.0,0.008270150493879802,-2.2962884471382754,-100.0,40.78212483970022,47.49593896661863,-0.22793370734096285,0.4051560719908167,-3.8834005148203055,-3.8388209614512014,28.564073186091687,0.9399986267089844,0.5145446626269177,-0.2929998397827127,-2.15238399906049,1.5663843194950644,-1.2226919194215995,0.6366922398561741,-1.6800003051757884,70.08549655902652,25.861625269801877,0.9296920796388883,12,-0.490000724792484,-0.20500087738037465,-5.1950001716613805,-5.570000648498539,1.610000610351559,3,0.009227630063282088,3.1176496987513134,29.020000457763672,1.8888998777876966,28.649999618530273,1.128203059091086,28.190000534057614,0.009227630063282088
8988,2022-12-02,29.51000022888184,29.63999938964844,28.809999465942386,28.86000061035156,6461600.0,0.008544087424621205,-1.2133275010999225,-4.0625014901176755,39.167859557829,45.5638520053594,-0.5901609633062215,0.26481910021677635,-4.007786245871511,-4.086421820434122,27.880392007411576,0.8299999237060547,0.13780060060658528,-0.10399980545043519,-1.8664432113407123,1.658443600439842,-0.985221508395572,0.7772218974947016,-1.882400321960457,80.76926525452134,37.725758721585684,0.8812217029451382,12,-0.740000724792484,-0.28000068664551137,-5.1925001144409215,-5.800000190734867,1.3199996948242116,4,-0.025753989257445542,-2.2962884471382754,29.26000022888184,3.1176496987513134,29.020000457763672,1.8888998777876966,28.649999618530273,-0.025753989257445542
8989,2022-12-05,28.71999931335449,29.85000038146973,28.59000015258789,29.690000534057614,7352600.0,-0.0267706170586256,-1.0487816224564974,-1.4923104461144188,39.0557887214297,44.23445020624524,0.15149684671969865,1.0794478557652418,-3.058786032160068,-3.291885020438915,26.506237362638053,1.2600002288818395,-0.15354663180360717,-0.8745006561279318,-2.6687663129382173,0.9197650006823537,-1.7716334845330763,0.022632172277212703,-1.0457514228820806,19.480482485202327,-23.653093963144602,0.8971328284051429,12,0.07000064849853871,0.5100002288818395,-3.9124994277954066,-4.64999961853027,2.7800006866455114,0,-0.02889971948293557,-1.2133275010999225,29.51000022888184,-2.2962884471382754,29.26000022888184,3.1176496987513134,29.020000457763672,-0.02889971948293557
8990,2022-12-06,28.3799991607666,28.95000076293945,28.18000030517578,28.46999931335449,6495600.0,-0.011838445707406109,-2.14287271311793,0.09278354569765246,31.24065748497432,41.158015643734174,0.4896924454251632,1.3102030797418216,-2.5191946921196973,-2.9547088514908744,24.319397304115757,0.7700004577636683,-0.4042660400137379,-1.1025007247924812,-2.9068567830597054,0.701855333474743,-2.0046787539260933,-0.20032269565886907,-0.6600362464141902,11.235898468976632,-28.524880994741398,0.9021780291336128,12,0.4100008010864258,0.9600000381469727,-3.5099992752075195,-4.309999465942383,3.25,1,0.014799157459968182,-1.0487816224564974,28.71999931335449,-1.2133275010999225,29.51000022888184,-2.2962884471382754,29.26000022888184,0.014799157459968182
8991,2022-12-07,27.8799991607666,28.60000038146973,27.709999084472656,28.29999923706055,8315700.0,-0.01761804139484313,-1.3421079709581254,4.666659602424672,32.00612454547134,38.875677810869675,0.8239432411257503,1.654002794098247,-1.8312921487587417,-2.4681332044558992,21.694639240463935,0.8900012969970739,-0.5592406921990829,-1.449500656127931,-3.2524280266554193,0.3534267143995571,-2.3509643413916734,-0.5480369708641888,2.0799999237060547,7.55555894639757,-32.50245219894682,0.9014636852637441,12,0.9100008010864258,1.7100000381469727,-2.6349992752075195,-3.809999465942383,3.6000003814697266,2,0.07460545144610631,-2.14287271311793,28.3799991607666,-1.0487816224564974,28.71999931335449,-1.2133275010999225,29.51000022888184,0.07460545144610631
8992,2022-12-08,28.07999992370605,28.70000076293945,27.8799991607666,28.6299991607666,6371400.0,0.00717362872883065,1.37680782839453,1.3095217551237253,36.176939227611435,37.674984155164765,0.5658746830568973,1.4138666811952625,-1.8539559323303862,-2.6974567814818045,19.89861045574916,0.820001602172848,-0.6081425149055093,-1.1779998779296896,-3.0623690049068344,0.7063692490474551,-2.1201844414182602,-0.23581531444111903,1.8349991607666034,17.289748363825446,-23.766069375674483,0.9421845634885718,12,0.7100000381469762,1.509999275207523,-2.1674995422363246,-3.52499961853027,2.6100006103515625,3,0.08760687316613835,-1.3421079709581254,27.8799991607666,-2.14287271311793,28.3799991607666,-1.0487816224564974,28.71999931335449,0.08760687316613835
8993,2022-12-09,27.11000061035156,28.3700008392334,27.06999969482422,28.020000457763672,8401700.0,-0.03454413518482913,-1.626260485583166,1.654547472239365,34.6969815631646,37.4898005046763,1.47285368054375,2.2246312006701423,-0.7090767495657779,-1.7255150165954056,18.166743742570052,1.3000011444091797,-0.853143166167726,-1.9744992256164586,-3.981366106740083,0.032367655507165694,-2.9779326661782726,-0.9710657850546447,2.7608984741210953,1.4388814981052152,-41.1895906365929,1.0034334405618122,12,1.4049987792968786,2.364998817443851,-1.092500209808346,-2.465000152587887,3.379999160766605,4,0.1386942140992109,1.37680782839453,28.07999992370605,-1.3421079709581254,27.8799991607666,-2.14287271311793,28.3799991607666,0.1386942140992109
8994,2022-12-12,28.149999618530273,28.190000534057614,27.3700008392334,27.420000076293945,7562700.0,0.03836219051140888,1.0246871718070893,-0.802197433672461,46.058093147209895,38.457581946189876,0.4767155668174148,1.0103981666123758,-1.5533472409796296,-2.742016186296553,15.737329632134529,1.0799999237060547,-0.9524312700857287,-0.7910001754760749,-2.617470886793484,1.035470535841334,-1.7042355311347812,0.12223518018263135,1.6088634903564447,57.446771814273156,12.941939358079239,0.9132353556587046,12,0.36499977111816406,1.3249998092651367,-2.1299991607666016,-3.5049991607666016,2.9200000762939453,0,0.09520427500864392,-1.626260485583166,27.11000061035156,1.37680782839453,28.07999992370605,-1.3421079709581254,27.8799991607666,0.09520427500864392
8995,2022-12-13,29.26000022888184,29.479999542236328,28.729999542236328,28.790000915527344,8617500.0,0.039431638557497095,-1.542364004900899,0.643835079560008,48.48084840483163,38.62949083246912,-0.6008417520909255,-0.18716988072632645,-2.493239639980853,-3.808413396711373,13.80921109148992,1.3299999237060547,-0.9310504752779849,0.3685004234313993,-1.3596109425276595,2.096611789390458,-0.49555525954813007,1.2325561064109287,0.39130834344237897,90.87139720814808,45.597186210146816,0.8640556829795298,12,-0.745000839233402,0.21499919891357067,-2.8825006484985387,-4.320000648498539,1.3299999237060511,1,0.0765550155022594,1.0246871718070893,28.149999618530273,-1.626260485583166,27.11000061035156,1.37680782839453,28.07999992370605,0.0765550155022594
8996,2022-12-14,28.979999542236328,29.770000457763672,28.8799991607666,29.59000015258789,7634400.0,-0.009569401382612752,-1.1975303409203295,-1.2978755351743911,51.04311270784861,39.76960059559672,-0.3655537922152341,-0.06071107402940257,-2.0722136148905363,-3.4911043128526345,11.813733732696283,0.8900012969970703,-0.7741002253025329,0.18399972915649343,-1.2681622805823203,1.6361617388953071,-0.5420812757129134,0.9100807340259003,-1.9099998474121094,70.74071510012165,25.5726586711271,0.7260810048694066,12,-0.5199995040893555,0.49499988555908203,-1.6024999618530273,-3.4049997329711914,1.1700000762939453,2,0.09144236233227288,-1.542364004900899,29.26000022888184,1.0246871718070893,28.149999618530273,-1.626260485583166,27.11000061035156,0.09144236233227288
8997,2022-12-15,29.040000915527344,29.20000076293945,28.57999992370605,28.84000015258789,6016000.0,0.0020704407949891923,1.384616513223082,-0.3278697751206944,53.90173960068068,41.4066983781358,-0.514107819301227,-0.2260235932933412,-2.004348463796976,-3.5114729006914622,9.575089316595182,0.6200008392333984,-0.6508370147116764,0.30350103378295756,-0.9901315802321946,1.5971336477981097,-0.3433152732246185,0.9503173407905336,-1.916001205444335,72.96298755702617,26.482004179610833,0.6468163070075765,12,-0.5800008773803711,0.4349985122680664,-1.345001220703125,-3.2500009536743164,1.9599990844726562,3,0.08402198862894483,-1.1975303409203295,28.979999542236328,-1.542364004900899,29.26000022888184,1.0246871718070893,28.149999618530273,0.08402198862894483
8998,2022-12-16,28.3700008392334,28.690000534057614,27.989999771118164,28.540000915527344,53992500.0,-0.023071627244188653,1.9787310025769835,-0.8499971389879647,51.23626539174781,42.760084674837806,-0.02550458306739145,0.34676774972713886,-1.2125981515719388,-2.8174687335215722,8.120696787905457,1.0500011444091797,-0.6820931338365632,-0.29349908828735494,-1.488317260339688,0.901319083764978,-0.8909081743135232,0.30390999773881333,-1.1930811141967759,41.66667328940603,-6.729541685693327,0.597409086026167,12,0.049999237060546875,1.1049985885620117,-0.6750011444091797,-2.580000877380371,3.429998397827152,4,0.08177651132162977,1.384616513223082,29.040000915527344,-1.1975303409203295,28.979999542236328,-1.542364004900899,29.26000022888184,0.08177651132162977
8999,2022-12-19,28.26000022888184,28.940000534057614,27.96999931335449,28.70000076293945,6470200.0,-0.003877356612532634,1.1086981310058317,2.5882372740633945,47.18615326266517,44.531806427914574,0.013838415857957642,0.409229758239146,-0.9518906640495821,-2.682582615525849,7.003772454686112,0.970001220703125,-0.6878136613970369,-0.3599997520446756,-1.5466270176370642,0.826627513547713,-0.9533133848408681,0.23331388075151693,-1.0312188891906757,16.111151730547274,-30.75691844781115,0.5933136327961941,12,0.15999984741210582,1.2149991989135707,-0.5100007057189977,-2.470000267028812,3.039999008178711,0,0.07891010347399985,1.9787310025769835,28.3700008392334,1.384616513223082,29.040000915527344,-1.1975303409203295,28.979999542236328,0.07891010347399985
9000,2022-12-20,28.920000076293945,29.190000534057614,28.209999084472656,28.399999618530273,7202600.0,0.023354559167256594,-1.1777773068282886,-1.181817787738383,49.30747688265399,46.45417890982375,-0.6274946482932009,-0.24771895989710657,-1.4339658434146472,-3.3249431372194174,6.96489965757428,0.9800014495849574,-0.6907580700189584,0.2900000572204604,-0.9035263802835765,1.4835264947244973,-0.3067631615315598,0.8867632759724806,-1.6403943542413302,52.777786608090004,9.628318709761857,0.5967632187520187,12,-0.5,0.17500019073486328,-0.6850008964538574,-2.770000457763672,2.1000003814697266,1,0.07434300182774378,1.1086981310058317,28.26000022888184,1.9787310025769835,28.3700008392334,1.384616513223082,29.040000915527344,0.07434300182774378
9001,2022-12-21,29.35000038146973,29.6200008392334,28.60000038146973,29.45000076293945,5871400.0,0.014868613556064947,3.636360089645261,-0.1923082566115111,50.607288178871634,48.05755101551933,-0.9242404108800741,-0.7259661008324763,-1.673507840619223,-3.7181784338128416,6.427912586205278,1.0200004577636683,-0.6248795550621864,0.7270003318786671,-0.4467674567520845,1.9007681205094187,0.1401164375632895,1.3138842261940447,-2.0205867647028946,83.63635102580608,42.08088920773031,0.5868838943153761,12,-0.9300003051757848,-0.2550001144409215,-1.1150012016296422,-3.2000007629394567,2.389999389648434,2,0.04224871396938856,-1.1777773068282886,28.920000076293945,1.1086981310058317,28.26000022888184,1.9787310025769835,28.3700008392334,0.04224871396938856
9002,2022-12-22,28.36000061035156,29.43000030517578,27.6299991607666,29.38999938964844,6317500.0,-0.03373082651621406,2.243243521891539,10.299948501784167,42.94479058842028,48.97397424054774,0.1225408213775161,0.23928540097993434,-0.5131995771916031,-2.708932245540236,6.053115472809171,1.8000011444091797,-0.4928986687825443,-0.23949947357177948,-1.41463630252834,0.935637355384781,-0.8270678880500597,0.34806894090650076,-0.9817752567647879,36.68345898820494,0.0846328380889858,0.5875684144782793,12,0.2100000381469762,0.7349996566772496,-0.12500143051147106,-2.2100009918212855,3.629999160766605,3,0.06311702995963109,3.636360089645261,29.35000038146973,-1.1777773068282886,28.920000076293945,1.1086981310058317,28.26000022888184,0.06311702995963109
9003,2022-12-23,29.10000038146973,29.13999938964844,28.38999938964844,28.8799991607666,5648400.0,0.026093080225395582,4.000012715689771,-0.21359367129863016,52.34568494282904,49.672595551172094,-0.3413929387483847,-0.4779645857237078,-1.110755616613698,-3.4221533767222887,5.6580638576853195,0.7799987792968821,-0.3065182665389905,0.47050027847290465,-0.7244096675206393,1.6654102244664486,-0.12695469452386732,1.0679552514696766,-1.6739395257994225,73.86934577038626,33.65500614992253,0.5974549729967727,12,-0.4000005722045934,-0.5850009918212926,-0.5175008773803746,-2.9500007629394567,2.289999008178711,4,0.06529208225509686,2.243243521891539,28.36000061035156,3.636360089645261,29.35000038146973,-1.1777773068282886,28.920000076293945,0.06529208225509686
9004,2022-12-27,29.3700008392334,29.61000061035156,29.040000915527344,29.399999618530273,3801000.0,0.009278366124544801,1.5333276819395825,-0.1363573311138832,56.164392021537104,50.52632261969492,-0.469511059090042,-0.690428318849591,-1.200967271266343,-3.6392632196508714,5.964101370600341,0.5699996948242152,-0.1537393820015609,0.6815007209777839,-0.5383058110221661,1.901307252977734,0.0715974549778089,1.291403986977759,-1.8970611915212245,87.43719652575301,41.75797272637353,0.6099032659999742,12,-0.6700010299682617,-0.8550014495849609,-0.590001106262207,-3.220001220703125,2.0,1,0.08273743031634795,4.000012715689771,29.10000038146973,2.243243521891539,28.36000061035156,3.636360089645261,29.35000038146973,0.08273743031634795
9005,2022-12-28,28.54999923706055,29.290000915527344,28.34000015258789,29.209999084472656,4472300.0,-0.02791969965072194,1.3170651147428114,22.000890132248102,54.0119744885967,50.85619615088916,0.2672943805893979,0.12827405631093924,-0.23988119487189152,-2.776190824132275,6.043602187243183,1.0300006866455078,0.08434170527702634,-0.1335008621215792,-1.3547907829123425,1.087789058669184,-0.7441458225169626,0.4771440982738042,-1.031118373147347,46.23112061909244,-4.094080834495735,0.6106449603953822,12,0.07500076293944957,-0.03499984741211293,0.30000066757201793,-2.399999618530277,3.110000610351559,2,0.09632224425527292,1.5333276819395825,29.3700008392334,4.000012715689771,29.10000038146973,2.243243521891539,28.36000061035156,0.09632224425527292
9006,2022-12-29,29.18000030517578,29.440000534057614,28.479999542236328,28.520000457763672,3719500.0,0.022066587914210123,-1.5945913901446909,-1.0000000000000053,56.264235862871715,51.11869573557704,-0.3702933902466867,-0.5155585810997643,-0.7266277453547545,-3.3623735272921778,5.80201342027167,0.9600009918212855,0.184839869600264,0.4885002136230483,-0.7441142991429892,1.7211147263890858,-0.12780704275996868,1.1048074700060653,-1.6160970493855693,78.28282876934695,22.796584305161375,0.6163072563830184,12,-0.5550003051757812,-0.6650009155273438,-0.5025005340576172,-3.030000686645508,3.3400001525878906,3,0.06305689284936444,1.3170651147428114,28.54999923706055,1.5333276819395825,29.3700008392334,4.000012715689771,29.10000038146973,0.06305689284936444
9007,2022-12-30,29.53000068664551,29.559999465942386,28.84000015258789,28.899999618530273,3806900.0,0.011994529739866033,1.08695868508781,0.9545472935872666,64.82842171916977,52.62893532751282,-0.7190986814656597,-0.8899207656702828,-0.9737426982341795,-3.6593692522857637,4.9766073789136716,0.7199993133544957,0.19398664782785602,0.8250005722045941,-0.43933648150795435,2.0893376259171426,0.19283204534832166,1.4571690990608666,-1.9219754868158319,93.70079567948198,30.08173364610466,0.6321685268562738,12,-0.9050006866455114,-1.0150012969970739,-0.7900009155273473,-3.380001068115238,3.0399990081787074,4,0.07483911388705411,-1.5945913901446909,29.18000030517578,1.3170651147428114,28.54999923706055,1.5333276819395825,29.3700008392334,0.07483911388705411
9008,2023-01-03,28.75,30.040000915527344,28.54999923706055,29.34000015258789,6551000.0,-0.026413839096124825,-2.0100992975574563,-0.9365065909379848,53.79746728477581,53.36352577441399,0.13463142503858094,-0.17895168970572684,-0.1074703976883562,-2.838345035725176,4.424346612757366,1.4900016784667933,0.18064076680379415,0.08299989700317312,-1.1238423216694358,1.289842115675782,-0.5204212123331295,0.6864210063394758,-1.0987352950116396,24.11762725936564,-38.61817234227494,0.6034211093363038,1,0.08500003814697266,-0.19499969482421875,0.36499977111816406,-2.6000003814697266,3.4300003051757812,1,0.11269564421280576,1.08695868508781,29.53000068664551,-1.5945913901446909,29.18000030517578,1.3170651147428114,28.54999923706055,0.11269564421280576
9009,2023-01-04,27.88999938964844,28.3799991607666,27.3799991607666,28.3799991607666,10198800.0,-0.029913064707880355,3.0816345596163504,0.8305078718520613,41.04575463242186,52.445556635499315,1.046699604741157,0.6489512352853488,0.807375997069439,-1.9567547312598457,4.151416847119665,1.3700008392333984,0.11395018956337566,-0.735500717163081,-1.990780083614883,0.5197786492887211,-1.363140400388982,-0.10786103393717994,2.1500015258789027,19.17292828732409,-38.351387288773296,0.6276396832259002,1,0.8200006484985316,0.6650009155273402,1.172500610351559,-1.7399997711181676,5.029998779296864,2,0.12549301099300303,-2.0100992975574563,28.75,1.08695868508781,29.53000068664551,-1.5945913901446909,29.18000030517578,0.12549301099300303
9010,2023-01-05,28.79999923706055,28.8700008392334,27.76000022888184,27.85000038146973,5748300.0,0.03262817738711976,1.0366945185703729,-1.9387740802877513,48.91304247671333,52.257307113037285,0.13174156902351442,-0.24028971152454304,-0.018664480031755915,-2.8513101082584633,4.065505110962123,1.110000610351559,0.14050354525507913,0.15349912643432972,-1.0985357726910578,1.4055340255597173,-0.4725183231283623,0.7795165759970217,1.2400016784667933,53.383426298591786,-2.3671074995454475,0.6260174495626932,1,-0.08999919891357777,-0.24499893188476918,0.2775006294250453,-2.649999618530277,3.9799995422363246,3,0.08923616910606391,3.0816345596163504,27.88999938964844,-2.0100992975574563,28.75,1.08695868508781,29.53000068664551,0.08923616910606391
9011,2023-01-06,29.959999084472656,30.3799991607666,29.15999984741211,29.3700008392334,6928300.0,0.04027777354658357,-1.415839676997192,0.6210515326066661,54.90403885946306,53.586112476486484,-1.0422322078329245,-1.3032918241155258,-1.0785274989406375,-3.977626655990484,4.613848060802687,1.5799999237060511,0.2461351543132153,1.2094989776611342,-0.11774549353406272,2.536743448856331,0.545876742063534,1.8731212132587345,-2.5799999237060547,85.9999974568685,31.087208807988432,0.6636222355975988,1,-1.0799999237060547,-1.234999656677246,-0.8799991607666016,-3.809999465942383,2.5,4,0.056742350296683064,1.0366945185703729,28.79999923706055,3.0816345596163504,27.88999938964844,-2.0100992975574563,28.75,0.056742350296683064
9012,2023-01-09,30.540000915527344,31.10000038146973,30.309999465942386,30.559999465942386,5574100.0,0.019359207235599918,-2.2916605406522805,-0.03389594897342914,61.67921703907845,54.623171598291975,-1.4309619571294157,-1.7808522862049045,-1.560226736563795,-4.516398433462591,5.284613780549408,1.1400012969970739,0.30726380291208955,1.6665007591247551,0.15739454997323676,3.1756069682762735,0.911947654548996,2.4210538637005143,-3.1000017547607435,84.94625585535321,27.186486164036452,0.7545531045757597,1,-1.3000011444091797,-1.455000877380371,-1.775001049041748,-4.39000129699707,1.6100006103515625,0,0.06483298896136058,-1.415839676997192,29.959999084472656,1.0366945185703729,28.79999923706055,3.0816345596163504,27.88999938964844,0.06483298896136058
9013,2023-01-10,30.8700008392334,30.93000030517578,30.04999923706055,30.440000534057614,6086300.0,0.0108054981602268,2.200008322987385,-21.50157367667733,63.72239209848729,55.462949384619776,-1.6578210764554377,-1.9127889957741786,-1.8054054173236764,-4.7978809869047225,5.403484495295801,0.8800010681152308,0.33745496777895667,1.8085006713867173,0.2876379240976483,3.3293634186757863,1.048069297742181,2.5689320450312536,-3.2836016296386745,93.81721863540521,29.51730965601132,0.7604313736445346,1,-1.6300010681152344,-1.7850008010864258,-1.9575014114379883,-4.720001220703125,1.3899974822997976,1,0.055069608337368514,-2.2916605406522805,30.540000915527344,-1.415839676997192,29.959999084472656,1.0366945185703729,28.79999923706055,0.055069608337368514
9014,2023-01-11,30.82999992370605,31.149999618530273,30.54999923706055,30.979999542236328,5251700.0,-0.0012957860200804028,1.448982292789815,-0.34883607459059107,60.742397859308554,56.21077420358776,-1.5521667949480111,-1.7515157414797287,-1.686069176615696,-4.712934858599212,5.581096054386722,0.600000381469723,0.5279623182080826,1.6344997406005817,-0.015029676167387152,3.2840291573685505,0.8097350322165973,2.459264448984566,-3.103056667236327,90.56047927910075,23.77850886302562,0.8247647083839843,1,-1.5650005340576136,-1.720000267028805,-1.8300004005432093,-4.680000305175778,-0.2399997711181605,2,0.04378853015927775,2.200008322987385,30.8700008392334,-2.2916605406522805,30.540000915527344,-1.415839676997192,29.959999084472656,0.04378853015927775
9015,2023-01-12,31.5,31.88999938964844,30.68000030517578,30.81999969482422,5542700.0,0.021732081672136694,-1.5208338300391875,-4.533346896735775,61.77435936218139,56.8230101479555,-1.9665015113630986,-2.366424037083185,-2.2808526750828264,-5.336351828180629,6.016739120570865,1.2099990844726598,0.5979389378453135,2.1924998283386223,0.2469148744305052,4.1380847822467395,1.2197073513845638,3.165292305292681,-3.5676733618066443,85.71430567607474,20.19415650638767,0.9727924769540581,1,-1.8650007247924805,-2.020000457763672,-2.4900002479553223,-5.350000381469727,-1.3700008392333984,3,0.04507930695064455,1.448982292789815,30.82999992370605,2.200008322987385,30.8700008392334,-2.2916605406522805,30.540000915527344,0.04507930695064455
9016,2023-01-13,31.6299991607666,31.68000030517578,30.84000015258789,31.420000076293945,4520900.0,0.004126957484654081,4.4193318156648,0.3088220444524229,69.7702303923208,57.37210000052783,-1.9136627611179122,-2.4113433817383196,-2.359653712163528,-5.420295418661958,6.255928572555593,0.8400001525878906,0.6212471560324353,2.1899990081787095,-0.006447828460203198,4.386445844817622,1.0917755898592532,3.288222426498166,-3.3810587024568406,85.86955394997338,16.011825040194225,1.0982234183194557,1,-1.994999885559082,-2.1499996185302734,-2.564999580383301,-5.479999542236328,-1.5799999237060511,4,0.03635787698523618,-1.5208338300391875,31.5,1.448982292789815,30.82999992370605,2.200008322987385,30.8700008392334,0.03635787698523618
9017,2023-01-17,31.479999542236328,31.81999969482422,31.31999969482422,31.61000061035156,5928300.0,-0.004742321293398244,-1.2222184546263721,-0.6190554041780031,65.49477404269426,58.671800751407666,-1.6293057644712938,-2.1809931874992117,-2.129806880937565,-5.237897637286146,6.809589530093926,0.5,0.7337864031937791,1.9179994583129876,-0.4493093539332982,4.285308270559273,0.7343450521898447,3.1016538644361304,-2.9397743694194745,77.7174014450236,8.021478194940428,1.183654406123143,1,-1.8450002670288086,-2.0,-2.2899999618530273,-5.329999923706055,-1.0100002288818395,1,0.031130862658415026,4.4193318156648,31.6299991607666,-1.5208338300391875,31.5,1.448982292789815,30.82999992370605,0.031130862658415026
9018,2023-01-18,30.690000534057614,32.169998168945305,30.649999618530273,31.85000038146973,7127200.0,-0.025095267460813697,-1.4516072466844365,8.923002435517773,58.048774133761796,60.56102514044543,-0.5980714882098646,-1.2735705378381006,-1.2900608103694928,-4.425673187379509,7.555770109893977,1.519998550415032,0.7656413117084213,1.0120004653930614,-1.3366663544957866,3.3606672852819095,-0.1623329445513626,2.1863338753374855,-1.8817934238942335,8.64206106816265,-56.380341955332895,1.1743334099444238,1,-0.7250013351440394,-1.0700016021728516,-1.5000009536743129,-4.45000076293945,-0.3100013732910121,2,0.04757253067496969,-1.2222184546263721,31.479999542236328,4.4193318156648,31.6299991607666,-1.5208338300391875,31.5,0.04757253067496969
9019,2023-01-19,30.489999771118164,30.770000457763672,29.90999984741211,30.559999465942386,5957200.0,-0.006516805456471153,2.510194548894131,0.06034457244144215,62.796830984586435,62.10366830798689,0.010643945562044621,-0.946463483763317,-1.0680464201820214,-4.2072584319604935,7.994620569186598,0.8600006103515625,0.6892742180850178,0.7004997253417962,-1.5753272623365575,2.97632671302015,-0.43741376849738245,1.8384132191809748,-1.3456135550765929,25.66373249837546,-40.01158507658322,1.1379134938391773,1,0.17499923706054332,-0.7200002670288121,-1.4950003623962402,-4.25,0.5500011444091797,3,0.05805177316175891,-1.4516072466844365,30.690000534057614,-1.2222184546263721,31.479999542236328,4.4193318156648,31.6299991607666,0.05805177316175891
9020,2023-01-20,31.06999969482422,31.15999984741211,30.13999938964844,30.35000038146973,10389600.0,0.019022628011150733,1.266668644658672,-10.285749318800518,62.549792420761456,62.95319648146449,-0.23858346836279765,-1.4304732419322264,-1.6675184617843364,-4.75698182479206,8.351248222166197,1.0200004577636683,0.8066458538442731,1.1729996681213386,-1.1328108187305617,3.4788101549732424,0.020094424695386692,2.3259049115472905,-1.6230522834922745,51.32746499675092,-12.226270325413992,1.1529052434259512,1,-0.030000686645511365,-1.2950010299682653,-2.075000286102295,-4.829999923706055,-0.46999931335448863,4,-0.015448971578724824,2.510194548894131,30.489999771118164,-1.4516072466844365,30.690000534057614,-1.2222184546263721,31.479999542236328,-0.015448971578724824
9021,2023-01-23,30.59000015258789,31.670000076293945,30.399999618530273,31.07999992370605,7178200.0,-0.015448971578724824,-1.919538465923167,-0.6805558866927852,56.91905498117922,62.42428958614235,0.3801573178342359,-0.8988999408607228,-1.2232862718648185,-4.250786273244962,8.503659322358311,1.2700004577636719,1.1221854060134184,0.631000137329103,-1.679560519036393,2.941560793694599,-0.524280190853645,1.786280465511851,-0.870747665494612,30.0885314248581,-28.426918096489235,1.1552803281827477,1,0.44999885559081676,-0.8150014877319371,-1.5950007438659668,-4.225000381469727,0.5,0,-0.015037626333008425,1.266668644658672,31.06999969482422,2.510194548894131,30.489999771118164,-1.4516072466844365,30.690000534057614,-0.015037626333008425
9022,2023-01-24,30.149999618530273,30.459999084472656,29.11000061035156,30.420000076293945,8024300.0,-0.014383802937653623,6.714310626703018,0.5510215997602229,59.56283683131094,61.962116778678315,0.8482174859063889,-0.3351021944875896,-0.7788031430853941,-3.76804112409145,8.850583093424294,1.4799995422363317,1.3102487561364384,0.10149965286255025,-2.0835335048348824,2.286532810559983,-0.9910169259861661,1.1940162317112666,2.019998550415032,33.98692280841743,-27.686632582248137,1.0925165788487161,1,0.48999977111815696,-0.37500095367431996,-1.182499885559082,-3.3000001907348633,1.5599994659423828,1,-0.0033167622797667384,-1.919538465923167,30.59000015258789,1.266668644658672,31.06999969482422,2.510194548894131,30.489999771118164,-0.0033167622797667384
9023,2023-01-25,31.0,31.03000068664551,29.479999542236328,29.81999969482422,5927600.0,0.028192384485050237,1.4999984618176923,-4.370364091043954,71.2722300006314,63.13209812771419,0.020782208431096905,-1.09141858836837,-1.6488459954819206,-4.573273345007038,9.36650642628154,1.5500011444091832,1.3781633156625723,0.8565000534057603,-1.3200959346702845,3.0330960414818016,-0.2317979406322621,1.9447980474437827,1.1087982177734332,73.82811655988745,6.4985041014260645,1.0882979940380213,1,-0.3600006103515696,-1.2250013351440465,-2.0325002670288086,-4.120000839233398,1.279998779296875,2,-0.017096796343403553,6.714310626703018,30.149999618530273,-1.919538465923167,30.59000015258789,1.266668644658672,31.06999969482422,-0.017096796343403553
9024,2023-01-26,31.79999923706055,31.82999992370605,30.6200008392334,31.29999923706055,4927400.0,0.025806427001953347,3.3214147042596047,0.42372870397310314,70.83333112575411,64.13865054588894,-0.7008551470210627,-1.7919061610343867,-2.474189577272977,-5.3128596540488715,9.977530707589814,1.2099990844726527,1.3511679616649097,1.5349993705749547,-0.7293189245264351,3.799317665676341,0.4028402230242598,2.6671585181256496,0.24882302856444838,98.89703330077309,28.572177594129712,1.1321591475506936,1,-1.15999984741212,-2.025000572204597,-2.8524994850158727,-4.920000076293949,0.47000122070312145,3,-0.044654091520827555,1.4999984618176923,31.0,6.714310626703018,30.149999618530273,-1.919538465923167,30.59000015258789,-0.044654091520827555
9025,2023-01-27,31.29999923706055,31.770000457763672,31.13999938964844,31.70000076293945,5435200.0,-0.01572327081748126,1.3333333333333202,-0.8000030517577983,60.24464805048,63.08025250790662,-0.2594977062746153,-1.133431219280613,-1.9810432971700855,-4.765598543664911,10.551482783922868,0.6599998474121094,1.2612354475402903,0.8974993705749554,-1.2597783442866834,3.054777085436598,-0.18113948685586578,1.9761382280057767,0.6900465954589805,80.51467571909542,11.669781645455586,1.0786388574308212,1,-0.65999984741212,-1.525000572204597,-2.3524994850158727,-4.420000076293949,0.4500007629394496,4,-0.008306655842513777,3.3214147042596047,31.79999923706055,1.4999984618176923,31.0,6.714310626703018,30.149999618530273,-0.008306655842513777
9026,2023-01-30,31.020000457763672,31.32999992370605,30.770000457763672,30.989999771118164,4552400.0,-0.008945648118909522,-1.3829799322281366,-0.075001430506019,53.84615149488499,61.78596111370558,-0.08395568582595203,-0.7468054397306787,-1.7319254067331897,-4.433259820388109,11.177300759538209,0.5599994659423793,1.2097337289215453,0.5255005836486824,-1.5682643800462728,2.619265547343634,-0.5213818981987934,1.5723830654961581,0.9124444703125008,70.22060035215848,3.2714566950235877,1.0468824818474765,1,-0.3800010681152415,-1.2450017929077184,-2.262500286102295,-4.14000129699707,0.4099998474121094,0,-0.013539654097226905,1.3333333333333202,31.29999923706055,3.3214147042596047,31.79999923706055,1.4999984618176923,31.0,-0.013539654097226905
9027,2023-01-31,31.739999771118164,31.8799991607666,30.8700008392334,30.93000030517578,5036400.0,0.023210809243372932,-1.1720431430698521,26.99936423167398,56.561080635714085,61.620661836144734,-0.85288545140358,-1.362609706119251,-2.4537988280464553,-5.087578818957759,12.087963222962863,1.0099983215332031,1.1075561623494892,1.1349999427795403,-0.9776238784846143,3.2476237640436914,0.07868803214746478,2.191311853411616,-2.629999160766605,94.16669117080231,29.351455555542557,1.0563119106320757,1,-1.244999885559082,-1.9650011062622106,-2.982499599456787,-4.8600006103515625,-1.6800003051757777,1,-0.020478879118384308,-1.3829799322281366,31.020000457763672,1.3333333333333202,31.29999923706055,3.3214147042596047,31.79999923706055,-0.020478879118384308
9028,2023-02-01,31.989999771118164,32.299999237060554,31.040000915527344,31.38999938964844,7350400.0,0.007876496591140203,1.0655721814608612,0.7407417000845312,58.47953558824449,61.1409623476623,-1.004747903776419,-1.4307886681937276,-2.6899113980674016,-5.2624330625921125,12.89210659731411,1.2599983215332102,0.9250766002621056,1.2229999542236314,-0.7850062709104151,3.231006179357678,0.21899684165660815,2.2270030667906546,-2.8245991897583025,81.54763323921432,19.163272920314114,1.0040031125670223,2,-1.2849998474121094,-2.1500005722045863,-3.157499313354492,-5.1100006103515625,-2.9200000762939453,2,-0.008752756756763236,-1.1720431430698521,31.739999771118164,-1.3829799322281366,31.020000457763672,1.3333333333333202,31.29999923706055,-0.008752756756763236
9029,2023-02-02,31.38999938964844,31.959999084472656,30.940000534057614,31.920000076293945,7744300.0,-0.018755873265476786,2.344264653002529,-0.8833339161339332,49.18758740845007,59.656272901849924,-0.294641620096435,-0.5851327376953677,-2.060142745385665,-4.611728335152119,13.37552683828253,1.0499992370605504,0.7858914052082291,0.4479995727539112,-1.0494311925461126,1.945430338053935,-0.3007158098961007,1.1967149554039231,-2.0992148620605526,40.52283833649152,-18.129269995103115,0.748715382650011,2,-0.6849994659423864,-1.5500001907348633,-2.782499790191654,-4.479999542236332,-3.25,3,0.028352959762781405,1.0655721814608612,31.989999771118164,-1.1720431430698521,31.739999771118164,-1.3829799322281366,31.020000457763672,0.028352959762781405
9030,2023-02-03,31.3700008392334,31.84000015258789,31.11000061035156,31.40999984741211,9233900.0,-0.0006370994203216407,-1.6071437086385743,0.07546972897690722,48.048059486401684,58.67060673576353,-0.2543614933313165,-0.38232614582746294,-1.9967770086639192,-4.543980055440468,14.332381564471861,0.7299995422363317,0.7682093568698818,0.2995009422302246,-0.8164779992305498,1.4154798836910025,-0.2584885285001626,0.8574904129606118,-1.9588477232666044,39.2157424952626,-15.33286529090713,0.5579894707303882,2,-0.6650009155273438,-1.5300016403198207,-2.7625012397766113,-4.340001106262207,-3.0100002288818395,4,0.028689818120905874,2.344264653002529,31.38999938964844,1.0655721814608612,31.989999771118164,-1.1720431430698521,31.739999771118164,0.028689818120905874
9031,2023-02-06,31.65999984741211,31.739999771118164,31.04999923706055,31.38999938964844,5685600.0,0.009244469251528331,2.2093025318926043,-6.750178818368134,51.323532546682394,57.75512848191592,-0.4208793748347901,-0.5675329355230971,-2.263968093290938,-4.76936849196678,14.595565133495874,0.6900005340576136,0.7375003696352209,0.5044999122619629,-0.50966199183474,1.5186618163586623,-0.0025810397863885726,1.0115808643103144,-2.1332928866015664,55.24474778287119,3.4770156973814252,0.50708095204835,2,-0.7700004577636683,-1.8200006484985316,-3.0900001525878906,-4.295000076293945,-4.809999465942379,0,0.0028427085603808244,-1.6071437086385743,31.3700008392334,2.344264653002529,31.38999938964844,1.0655721814608612,31.989999771118164,0.0028427085603808244
9032,2023-02-07,32.52000045776367,32.61999893188477,31.559999465942386,31.8799991607666,6083100.0,0.02716363280152878,1.523813524492417,2.3703711552862035,63.31878250580189,56.87141209360152,-1.0162059893884212,-1.3403096382106305,-3.069420224879238,-5.572673781836805,14.622120191716956,1.0599994659423864,0.6903316278723501,1.265500545501709,0.12555655146026368,2.4054445395431507,0.6955285484809863,1.8354725425224316,-2.882361805903127,94.0477041971924,35.303667587578076,0.5699719970207214,2,-0.9000005722045863,-2.5200014114379847,-3.950000762939453,-4.895000457763672,-5.2200012207031214,1,-0.033517839398666704,2.2093025318926043,31.65999984741211,-1.6071437086385743,31.3700008392334,2.344264653002529,31.38999938964844,-0.033517839398666704
9033,2023-02-08,32.56999969482422,32.90999984741211,32.189998626708984,32.709999084472656,6354500.0,0.0015374918928885428,1.6666666666666667,-0.21874860301896915,65.47620027514657,56.2761753324229,-0.9164555164668471,-1.3243175475844282,-3.052526804705,-5.548186204081894,14.955419307053337,0.720001220703125,0.7376399814952563,1.2304998397827163,-0.03530082679608881,2.4963005063615213,0.5975995064933137,1.8634001730721188,-2.753419426162221,82.74110299008471,18.994191064473355,0.632900333289403,2,-0.7299995422363281,-2.4250001907348633,-4.0,-4.819999694824219,-5.649999618530273,2,-0.0770647912926049,1.523813524492417,32.52000045776367,2.2093025318926043,31.65999984741211,-1.6071437086385743,31.3700008392334,-0.0770647912926049
9034,2023-02-09,32.18000030517578,32.56999969482422,32.0,32.450000762939446,8385600.0,-0.011974190767659487,1.23530027750144,1.9285831062669792,58.49924553057922,56.08224171910061,-0.5217521535005645,-0.8727396366407305,-2.5887936647949914,-5.076749022400744,15.079933966894169,0.5699996948242188,0.7991300353964412,0.7730004310607903,-0.522044342058777,2.068045204180361,0.1254780445010084,1.4205228176205758,-2.1159464702137747,60.752725661829174,-4.376580609381449,0.6475223865597849,2,-0.3400001525878906,-2.035000801086426,-3.4850001335144043,-3.6800003051757812,-5.229999542236332,3,-0.09664389623549363,1.6666666666666667,32.56999969482422,1.523813524492417,32.52000045776367,2.2093025318926043,31.65999984741211,-0.09664389623549363
9035,2023-02-10,32.919998168945305,32.990001678466804,32.279998779296875,32.689998626708984,5796500.0,0.022995582869851816,2.8377854528582858,-0.8518487121886397,67.15758704147738,57.56129011316642,-1.1262211537214384,-1.5820107394457779,-3.2597681224606525,-5.73624680367994,14.832383913622854,0.8100013732910227,0.7178652964767949,1.4419983863830481,-0.019515944178877476,2.90351271694497,0.7112412211020853,2.172755551664011,-2.628268652987291,96.39157621519512,25.721534260803864,0.7307571652809617,2,-0.9899969100952042,-2.544997215270982,-4.287497997283928,-4.144998550415032,-4.879997253417962,4,-0.14520045702207907,1.23530027750144,32.18000030517578,1.6666666666666667,32.56999969482422,1.523813524492417,32.52000045776367,-0.14520045702207907
9036,2023-02-13,32.779998779296875,33.11999893188477,32.470001220703125,32.700000762939446,3851600.0,-0.004252715596457679,-1.4074118552950665,0.3478181546780308,70.26195951654975,59.08360998881483,-0.7937865026897271,-1.424472255945286,-3.0628770765989657,-5.496902928060287,14.60345646251394,0.6499977111816477,0.5806114585086775,1.2444990158081062,-0.328435705490854,2.81743373710707,0.45803165515862787,2.030966376457588,-2.218442047087983,78.20511096248961,2.7753157646448585,0.7864673606494812,2,-0.7499990463256836,-1.664999008178711,-4.147498607635498,-3.97499942779541,-5.739997863769531,0,-0.13483826520874942,2.8377854528582858,32.919998168945305,1.23530027750144,32.18000030517578,1.6666666666666667,32.56999969482422,-0.13483826520874942
9037,2023-02-14,32.459999084472656,32.939998626708984,32.11999893188477,32.34999847412109,5622400.0,-0.009762041084221296,-1.877193452102147,1.3750417242858854,62.24833202762973,59.50236514874652,-0.4033286958520961,-1.0828050022291364,-2.69626826095012,-5.078730315320211,14.118008881291605,0.8199996948242116,0.5766926117353535,0.8754993438720717,-0.7503242396678047,2.501322927411948,0.06258755210212996,1.68841113564201,-1.5914292883026597,41.07138599664144,-33.133331072201415,0.8129117917699388,2,-0.42999935150146484,-1.3449993133544922,-3.6574997901916504,-3.6499996185302734,-5.729999542236328,1,-0.17282806103609805,-1.4074118552950665,32.779998779296875,2.8377854528582858,32.919998168945305,1.23530027750144,32.18000030517578,-0.17282806103609805
9038,2023-02-15,32.150001525878906,32.150001525878906,31.34000015258789,31.989999771118164,4925700.0,-0.00955014070662863,9.124906123714045,1.4545533361075493,53.19929563959061,59.94811050776213,-0.07626852556495578,-0.6933689857387968,-2.3503622814181284,-4.670567412929309,13.986004864531045,1.1199989318847656,0.6469494711628698,0.49250173568725586,-1.094867444110399,2.079870915484914,-0.3011828542115751,1.2861863255860833,-1.0112602334231369,45.50572633600201,-24.51907801693342,0.7936845898988285,2,-0.0650024414062429,-1.0350017547607422,-2.987501621246338,-3.3400020599365234,-5.130001068115234,2,-0.15085542950641484,-1.877193452102147,32.459999084472656,-1.4074118552950665,32.779998779296875,2.8377854528582858,32.919998168945305,-0.15085542950641484
9039,2023-02-16,32.259998321533196,32.900001525878906,32.18000030517578,32.389999389648445,4898800.0,0.0034213620663672284,-3.965575301561411,-0.8124977648504232,59.44883486221991,61.21486332729749,-0.055739431858924604,-0.6998442973091663,-2.396964142722986,-4.6609633840661076,14.748718473031863,0.75,0.6480720285278139,0.5139986038207951,-0.9947180190724225,2.0227152267140163,-0.2403597076258137,1.268356915267404,-0.9199981689453054,51.68532583537581,-16.309808193386544,0.75435831144661,2,-0.17499923706053266,-1.144998550415032,-3.0974984169006277,-3.204998970031731,-4.9999980926513565,3,-0.16553002241400805,9.124906123714045,32.150001525878906,-1.877193452102147,32.459999084472656,-1.4074118552950665,32.779998779296875,-0.16553002241400805
9040,2023-02-17,30.59000015258789,31.8700008392334,30.38999938964844,31.79999923706055,9360800.0,-0.051766839920465824,1.192591022760983,9.307608791336785,46.67696106524029,60.69857760713726,1.6673161488044528,0.9827350467717011,-0.6707085997491831,-2.859423206420338,14.740362181109774,1.869998931884755,0.5706581240126312,-1.1319995880126967,-2.7000967764963377,0.43609760047094426,-1.9160481822545208,-0.34795099377087624,2.529998779296882,7.3260365009297805,-57.89304191174826,0.7840485942418212,2,1.164999008178718,0.5249996185302734,-1.4025006294250488,-1.3600006103515625,-3.0100002288818395,4,-0.11899311446523486,-3.965575301561411,32.259998321533196,9.124906123714045,32.150001525878906,-1.877193452102147,32.459999084472656,-0.11899311446523486
9041,2023-02-21,30.1299991607666,30.63999938964844,29.93000030517578,30.399999618530273,6773600.0,-0.015037626333008425,-1.1194060443189429,0.22314104302098967,37.03700632282718,57.7783802534734,2.109275764023586,1.4825163202368046,-0.14251661988092224,-2.2741694563491137,14.478983312826218,0.7099990844726598,0.6033418176584426,-1.5690005302429206,-3.2183943262416648,0.0803932657558235,-2.393697428242291,-0.7443036322435468,2.9353997802734426,6.644483957351407,-52.64452020439623,0.8246968979993728,2,1.3950004577636754,0.9850006103515625,-0.5724997520446777,-0.8949995040893555,-1.9599990844726562,1,-0.06936602401107006,1.192591022760983,30.59000015258789,-3.965575301561411,32.259998321533196,9.124906123714045,32.150001525878906,-0.06936602401107006
9042,2023-02-22,30.04999923706055,30.5,29.81999969482422,30.1200008392334,5977700.0,-0.0026551585109308995,-1.5660355630090006,0.2592647536698607,33.94035986437581,54.27439798560999,2.0138363842318974,1.6386550350855984,-0.0002969725928529954,-2.076413303951586,15.36570430091323,0.6800003051757812,0.6463981000926644,-1.6440004348754833,-3.3136474676401626,0.025646597889192435,-2.4788239512578194,-0.8091769184931437,2.8899837585449255,7.467513165652006,-46.98153994141005,0.8348235163823381,2,1.4200000762939453,1.0650005340576136,-0.4924998283386266,-0.7049999237060547,-1.2999992370605504,2,-0.10016633603840452,-1.1194060443189429,30.1299991607666,1.192591022760983,30.59000015258789,-3.965575301561411,32.259998321533196,-0.10016633603840452
9043,2023-02-23,30.46999931335449,30.78000068664551,30.309999465942386,30.54999923706055,4908200.0,0.013976708384602965,-1.3500083446582685,1.14282989564333,42.15015292998344,52.457832141099345,1.4132421842237157,1.240514598168378,-0.32064329047760154,-2.3724646457492433,15.78195424278138,0.7300014495849609,0.6510149628960136,-1.1975003242492726,-2.929196910251303,0.5341962617527578,-2.0633486172502877,-0.3316520312482574,2.2827846842041133,21.103871172300245,-33.65653063116651,0.865848293001016,2,1.000000000000007,0.6450004577636754,-0.9124999046325648,-0.9899997711181605,-1.6099987030029297,3,-0.12274367756480331,-1.5660355630090006,30.04999923706055,-1.1194060443189429,30.1299991607666,1.192591022760983,30.59000015258789,-0.12274367756480331
9044,2023-02-24,30.3799991607666,30.51000022888184,29.76000022888184,30.0,4751300.0,-0.002953730049755632,1.3437452502644691,-4.749994039529416,41.652583995867445,49.62394291380936,1.3645587339629088,1.2845361633743266,-0.16350795046414746,-2.155225981314395,15.816507024640098,0.75,0.4792060130763929,-1.2165004730224602,-3.0393642342237186,0.6063632881787946,-2.1279323536230876,-0.3050685924218328,2.1968177786279384,29.38382713460261,-26.21336379188263,0.9114318806006275,2,1.0600004196167063,0.7350006103515625,-0.5875000953674316,-0.7600002288818395,-0.4699993133544922,4,-0.1105990387037965,-1.3500083446582685,30.46999931335449,-1.5660355630090006,30.04999923706055,-1.1194060443189429,30.1299991607666,-0.1105990387037965
9045,2023-02-27,31.040000915527344,31.170000076293945,30.35000038146973,30.540000915527344,3912000.0,0.021724877320374647,1.1578986994865113,1.3157923796234483,45.07936700161364,46.82587707881645,0.45799805226891266,0.6367012723207708,-0.7831051697098559,-2.7039362576148527,15.645926977863228,0.8199996948242152,0.28941665504097003,-0.5434988021850593,-2.378930876274687,1.2919332719045684,-1.461214839229875,0.3742172348597528,1.3114706870261799,90.78020036631918,33.686895548073515,0.9177160370448136,2,0.3099985122680664,0.07499885559082031,-0.8225016593933141,-1.4200019836425817,-1.7900009155273438,0,-0.12177836904491224,1.3437452502644691,30.3799991607666,-1.3500083446582685,30.46999931335449,-1.5660355630090006,30.04999923706055,-0.12177836904491224
9046,2023-02-28,30.60000038146973,31.40999984741211,30.57999992370605,31.32999992370605,5278900.0,-0.014175274519322212,-1.155842676033301,-1.459999084472642,33.673445224793255,43.65088965627906,0.6216153627830217,1.1000218179175043,-0.2979532507464846,-2.1686030765683135,15.76657676877499,0.8299999237060582,0.16534670854721156,-0.9624993324279743,-2.8343276698990216,0.9093290050430731,-1.8984135011634997,-0.02658516369245234,1.544153511190057,50.90911192671167,-1.44734534441222,0.9359141687355232,2,0.730000495910641,0.514999389648434,-0.19250154495239968,-0.980001449584968,-1.5599994659423864,1,-0.09869282418677627,1.1578986994865113,31.040000915527344,1.3437452502644691,30.3799991607666,-1.3500083446582685,30.46999931335449,-0.09869282418677627
9047,2023-03-01,31.09000015258789,31.25,30.61000061035156,30.6299991607666,3830100.0,0.016013064216001904,-1.5600073242466677,-0.6301387401039958,38.29112816191711,41.99442660320423,-0.09292797242925133,0.5890287001007444,-0.7381111925989643,-2.567755934261573,15.495838417009713,0.6499996185302699,-0.09399123010032184,-0.4399995803833008,-2.3213986053800255,1.441399444613424,-1.3806990928816631,0.5006999321150616,0.8634214469696602,80.60607461780766,30.767339036083087,0.9406995124983621,3,0.24000072479248047,0.024999618530273438,-0.6825013160705602,-1.4700012207031286,-2.579999923706051,2,-0.09392087687239492,-1.155842676033301,30.60000038146973,1.1578986994865113,31.040000915527344,1.3437452502644691,30.3799991607666,-0.09392087687239492
9048,2023-03-02,31.709999084472656,31.88999938964844,30.940000534057614,30.96999931335449,5038900.0,0.019942069116817285,-1.3750050664117135,1.6086916860510996,46.41219982516431,40.54591159908694,-0.8737936925818097,-0.05588814902475292,-1.2784368133162616,-3.092859418796131,15.113904684805679,0.9499988555908274,-0.3672266159587032,0.19399938583374166,-1.6771261181680401,2.0651248898355234,-0.7415633661671492,1.1295621378346326,-1.9499988555908168,91.54927811750866,41.311040447717815,0.9355627520008906,3,-0.884999275207516,-0.4099998474121058,-1.502500057220466,-2.090000152587894,-2.879999160766605,3,-0.09334592147377485,-1.5600073242466677,31.09000015258789,-1.155842676033301,30.60000038146973,1.1578986994865113,31.040000915527344,-0.09334592147377485
9049,2023-03-03,32.279998779296875,32.34000015258789,31.0,31.07999992370605,4769200.0,0.017975392976385507,1.0303007971840632,1.6216205766896121,44.984325643940124,40.357840996720256,-1.6099627499773774,-0.5858283317411939,-1.756950868639045,-3.5499539908808764,14.937028050247559,1.3400001525878906,-0.5473885368583922,0.7194991111755371,-1.1811096094522213,2.6201078318032955,-0.2308052491383421,1.6698034714894163,-2.477398567199703,96.98485526672692,50.41248462165822,0.950304360313879,3,-1.2299985885620117,-0.8399991989135671,-2.072499752044685,-2.659999847412113,-3.1299991607666016,4,-0.10594790267274634,-1.3750050664117135,31.709999084472656,-1.5600073242466677,31.09000015258789,-1.155842676033301,30.60000038146973,-0.10594790267274634
9050,2023-03-06,32.27000045776367,32.40999984741211,32.0,32.240001678466804,4666100.0,-0.0003097373578470064,1.645181138019295,0.024999006588300357,45.92000844727591,41.344841232770115,-1.4936705322149884,-0.5322351419099718,-1.6749738762765105,-3.4178192322065115,14.770342298835232,0.4099998474121094,-0.6472167081556748,0.6645008087158217,-1.2595897224964006,2.5885913399280405,-0.29754445689028586,1.6265460743219329,-2.3659042480468706,92.34975980955697,47.72241057607682,0.9620452656061098,3,-1.1850004196166992,-0.830000877380364,-2.0625014305114817,-2.65000152587891,-3.020000457763672,0,-0.07313295868837777,1.0303007971840632,32.279998779296875,-1.3750050664117135,31.709999084472656,-1.5600073242466677,31.09000015258789,-0.07313295868837777
9051,2023-03-07,31.75,32.27000045776367,31.729999542236328,32.130001068115234,4133200.0,-0.0161140517628523,-1.5714207863688794,-12.667217700918565,44.49612526887727,42.5177040554925,-0.8042859901498751,-0.005424502089301342,-1.1014154700782726,-2.7755500901163472,14.559640179979514,0.5400009155273438,-0.8171267513900489,0.1400003433227539,-1.7850476176304397,2.0650483042759475,-0.8225236371538429,1.1025243237993507,-1.6955495720214806,63.33332626907622,17.50202798418899,0.9625239804765968,3,-0.6649999618530273,-0.3100004196166921,-1.5425009727478098,-2.130001068115238,-2.2999992370605504,1,-0.07874015748031493,1.645181138019295,32.27000045776367,1.0303007971840632,32.279998779296875,-1.3750050664117135,31.709999084472656,-0.07874015748031493
9052,2023-03-08,31.43000030517578,31.90999984741211,30.989999771118164,31.60000038146973,3407400.0,-0.010078730545644676,1.3291170413364013,0.44736736435276747,44.42723105331188,42.770712735862325,-0.2994359838626508,0.241088901626771,-0.6985564678463305,-2.340128376004145,13.427765845887569,0.9200000762939453,-0.788555866052608,-0.12549934387207173,-2.003207304954792,1.7522086172106448,-1.0643533244134318,0.8133546366692883,-1.234216912031247,33.33333333333349,-12.021168359972357,0.9388539805413586,3,-0.3450002670288086,0.009999275207526637,-1.222501277923591,-1.8100013732910192,-2.280000686645508,2,-0.07604197793325695,-1.5714207863688794,31.75,1.645181138019295,32.27000045776367,1.0303007971840632,32.279998779296875,-0.07604197793325695
9053,2023-03-09,30.059999465942386,31.82999992370605,30.020000457763672,31.5,4935100.0,-0.04358895405444163,-1.3815805159131958,8.47058757531199,35.751301481431895,42.11501467870282,1.124548529617794,1.4897874491715264,0.716236474535588,-0.8812994791533661,12.311646899199385,1.8099994659423793,-0.6793916055068152,-1.370000171661374,-3.297081113130691,0.5570807698079427,-2.3335406423960343,-0.40645970092671746,2.350000381469723,1.673599095964549,-41.10876338994789,0.963540470734658,3,1.1550006866455043,1.3800001144409215,0.07499980926513317,-0.4400005340576243,-0.9099998474121129,3,-0.05156351512303514,1.3291170413364013,31.43000030517578,-1.5714207863688794,31.75,1.645181138019295,32.27000045776367,-0.05156351512303514
9054,2023-03-10,29.06999969482422,30.1299991607666,28.940000534057614,30.09000015258789,6255300.0,-0.03293412470748125,1.1636368680598488,0.7083333885228005,39.204543607294276,41.46225652377845,2.1335484831569467,2.355621408665428,1.7317437276474905,0.20816147249142603,11.630143203889974,1.189998626708988,-0.5603282369719658,-2.204499912261962,-4.364582175552663,-0.04441764897126532,-3.2845410439073106,-1.1244587806166138,3.29220016479492,3.7463742504586595,-41.72316842954393,1.0800411316453487,3,1.6050004959106445,1.9600000381469727,1.2024998664855957,0.6149997711181676,0.43000030517578125,4,-0.00825592616572679,-1.3815805159131958,30.059999465942386,1.3291170413364013,31.43000030517578,-1.5714207863688794,31.75,-0.00825592616572679
9055,2023-03-13,28.13999938964844,28.96999931335449,27.79999923706055,28.34000015258789,8660700.0,-0.031991754899858504,-1.6590878549723271,0.19607909135447524,36.75100059607816,41.80420712058788,2.9155212430877704,3.0663693586554714,2.703405885992094,1.2169383023314033,10.856561759401028,1.2700004577636683,-0.5563280248117017,-2.8955002784728983,-5.329396645872844,-0.4616039110729524,-4.112448462172875,-1.6785520947729253,4.085312496948237,7.606265318522874,-41.00742040561542,1.2169481836999734,3,1.965000152587887,2.3199996948242223,2.1325001716613734,1.5450000762939453,2.4200000762939453,0,0.03589197763996288,1.1636368680598488,29.06999969482422,-1.3815805159131958,30.059999465942386,1.3291170413364013,31.43000030517578,0.03589197763996288
9056,2023-03-14,28.36000061035156,28.940000534057614,27.729999542236328,28.290000915527344,7488600.0,0.00781809614338691,-1.0336109401446316,-0.34999713898795315,38.954259544968956,41.87788838537142,2.61986816873344,2.6332634120766123,2.5081720042989843,1.0738008703149795,9.963544775539319,1.2100009918212855,-0.5381862982715013,-2.454499149322512,-5.020532074531285,0.11153377588626157,-3.7375156119268986,-1.1714826867181252,3.5997925172729524,15.071794787554147,-37.14602275448161,1.2830164626043865,3,1.7099990844726598,2.0649986267089915,1.9124989509582555,1.3249988555908274,1.7299995422363317,1,0.03138220629387378,-1.6590878549723271,28.13999938964844,1.1636368680598488,29.06999969482422,-1.3815805159131958,30.059999465942386,0.03138220629387378
9057,2023-03-15,26.85000038146973,27.54999923706055,26.40999984741211,27.420000076293945,14303700.0,-0.053244012566440846,1.7469930462038925,-8.14288828337911,29.29062793658524,39.97549150886263,3.872398671634297,3.9014569059149657,4.014620601798974,2.629192948922306,9.700091219061893,1.9500007629394496,-0.6369639668328446,-3.6839994430541942,-6.682682544980569,-0.6853163411278196,-5.183340994017382,-2.184657892091007,4.771409259323725,8.118090920000169,-46.05113745490988,1.499341550963187,3,2.5599994659423793,2.914999008178711,3.5149989128112793,2.8349990844726562,2.8099994659423793,2,0.09683427726370097,-1.0336109401446316,28.36000061035156,-1.6590878549723271,28.13999938964844,1.1636368680598488,29.06999969482422,0.09683427726370097
9058,2023-03-16,27.29999923706055,27.520000457763672,26.1299991607666,26.20000076293945,12681000.0,0.016759733675884236,-1.2419345411140748,-1.9298229176426742,33.07692420553167,38.652446904595024,3.052006629426831,3.235356357878537,3.591371514492277,2.222873328583365,10.35884607065845,1.3900012969970703,-0.6225098063618582,-2.991500473022459,-6.215869814322641,0.2328688682777198,-4.60368514367255,-1.3793158023723677,3.80026942439477,29.25000190734872,-26.895514169068175,1.6121846706500895,3,1.970000267028805,2.3249998092651367,3.510000228881836,2.5450000762939453,2.890001296997063,3,0.06776558363262852,1.7469930462038925,26.85000038146973,-1.0336109401446316,28.36000061035156,-1.6590878549723271,28.13999938964844,0.06776558363262852
9059,2023-03-17,26.920000076293945,27.040000915527344,26.32999992370605,27.0,14502600.0,-0.013919383567261967,7.87491506431275,-0.07272730425373967,26.643980313216076,36.510666000810595,2.8963106393247884,3.367434051470486,4.0219809741911305,2.6332891521267747,10.457004135068312,0.9699993133544993,-0.6925535254635449,-3.104499721527098,-6.521173781970411,0.3121743389162148,-4.812836751748755,-1.3961626913054417,3.5838362450787287,27.81693215077728,-22.958281562283698,1.7083370302216565,3,2.2799997329711914,2.704998970031742,4.072499752044678,3.0699996948242188,2.3700008392333984,4,0.08283802139362151,-1.2419345411140748,27.29999923706055,1.7469930462038925,26.85000038146973,-1.0336109401446316,28.36000061035156,0.08283802139362151
9060,2023-03-20,26.95000076293945,27.420000076293945,26.920000076293945,26.989999771118164,8112800.0,0.0011144385795125444,-8.999961853172863,0.49998807905972065,28.299640234497247,34.711056552546154,2.2711422031898465,3.2156179860069045,4.014646168525228,2.6428106516838206,11.876885234631725,0.5,-0.8919498240057351,-2.892499065399175,-6.56086071473813,0.7758625839397837,-4.726679890068652,-1.0583182407296974,3.028975099160494,29.181537417274644,-20.68542623807127,1.834180824669479,3,2.069998741149906,2.6749982833862376,4.0424990653991735,3.0399990081787145,1.80999946594239,0,0.0946196350601669,7.87491506431275,26.920000076293945,-1.2419345411140748,27.29999923706055,1.7469930462038925,26.85000038146973,0.0946196350601669
9061,2023-03-21,28.040000915527344,28.11000061035156,27.479999542236328,27.56999969482422,9489300.0,0.04044527353360294,1.0655752057433148,-11.750321873061758,33.07436290098252,33.44962675784289,0.6699918774133415,2.0669877295175354,2.9230491317319824,1.5995512150218012,12.758709838260984,1.1599998474121094,-1.1261722253437725,-1.6979990005493164,-5.449998004179619,2.0540000030809864,-3.573998502364468,0.178000501265835,1.4770977424125995,96.46466446583216,48.40046737820991,1.8759995018151518,3,0.9399986267089844,1.5849981307983434,3.1125001907348704,1.9899997711181676,0.7999992370605469,1,0.08987155735146835,-8.999961853172863,26.95000076293945,7.87491506431275,26.920000076293945,-1.2419345411140748,27.29999923706055,0.08987155735146835
9062,2023-03-22,27.040000915527344,28.1299991607666,27.020000457763672,28.11000061035156,6130100.0,-0.035663336924010025,1.0000034366741242,-2.276589182520608,25.13312847446221,32.269829757068486,1.0971612335652985,2.9828566496507705,3.8911011825976125,2.6356823428512897,13.699752792309965,1.1099987030029297,-1.426529852599998,-2.547499084472655,-6.4837532221093,1.3887550531639867,-4.515626153290977,-0.5793720156543323,2.070645802751798,45.50008773803711,2.815158773467928,1.968127068818321,3,1.0899982452392578,2.494997978210449,4.532498836517334,3.054998397827152,2.1999988555908203,2,0.11279582595387883,1.0655752057433148,28.040000915527344,-8.999961853172863,26.95000076293945,7.87491506431275,26.920000076293945,0.11279582595387883
9063,2023-03-23,26.729999542236328,27.75,26.479999542236328,27.1200008392334,5711800.0,-0.011464547440640072,-1.853929453920453,0.3644872974109975,19.605703243327895,30.092180827738886,0.9891464318807195,3.1603322090095816,4.154255154705677,2.9707987161306946,15.052305671806618,1.2700004577636719,-1.720935089149215,-2.670500469207763,-6.78169399382201,1.4406930554064843,-4.726097231514885,-0.6149037069006411,2.0229694691413087,22.22221044846039,-13.03258300179095,2.0555967623071227,3,0.8199996948242188,2.785000801086426,4.84250020980835,3.3649997711181676,2.1499996185302734,3,0.10961467846439943,1.0000034366741242,27.040000915527344,1.0655752057433148,28.040000915527344,-8.999961853172863,26.95000076293945,0.10961467846439943
9064,2023-03-24,27.020000457763672,27.190000534057614,26.1200008392334,26.1299991607666,7614500.0,0.010849267508183491,-1.3516530042904884,-2.2820470184327517,22.10415538338296,28.464753581883866,0.422167893430867,2.7465173857433633,3.8211003284013287,2.704501027595011,16.103231279835274,1.0699996948242152,-2.0211134517424227,-2.2124996185302734,-6.428433376930364,2.0034341398698174,-4.320466497730319,-0.104532739330228,1.4182121715406417,44.77613781506864,16.051817998675546,2.1079668792000463,3,0.5100002288818359,2.4900007247924805,4.579998970031742,3.074998855590824,0.32999992370605824,4,0.1173205041668719,-1.853929453920453,26.729999542236328,1.0000034366741242,27.040000915527344,1.0655752057433148,28.040000915527344,0.1173205041668719
9065,2023-03-27,27.26000022888184,27.53000068664551,26.90999984741211,27.21999931335449,7690500.0,0.00888230077913299,1.1379271789744934,0.04494478340909938,25.41074311155937,26.95991842261613,0.04940878806629456,2.3281763132921007,3.5182463150620116,2.4831345065897246,17.673027788521466,0.620000839233402,-2.1509768247147676,-1.7834998130798319,-5.9971677743432075,2.43016814818354,-3.8903337937115197,0.32333416755185596,0.8536627498125462,56.71643490621739,31.032753573719017,2.1068339806316865,3,-0.1350002288818395,2.0050001144409144,4.339999198913574,2.8349990844726562,0.19999885559081676,0,0.07446810966988648,-1.3516530042904884,27.020000457763672,-1.853929453920453,26.729999542236328,1.0000034366741242,27.040000915527344,0.07446810966988648
9066,2023-03-28,27.57999992370605,27.63999938964844,27.1200008392334,27.1299991607666,9917300.0,0.011738800151775974,-1.2127720015908339,11.249761586875655,28.915667432878735,26.91825614442652,-0.43903926990286735,1.8659957434926788,3.13362398142554,2.1704056055650156,19.378790094898278,0.5199985504150426,-2.2595816371477433,-1.3125000953674366,-5.5077193837315015,2.8827191929966247,-3.4101097395494655,0.7851095488145923,0.25455035546379534,72.63683102774846,45.94122126785416,2.0976096441820307,3,-0.45499992370605113,1.6850004196167028,3.8549995422363352,2.5149993896484446,-0.3600006103515625,1,0.04278463772443786,1.1379271789744934,27.26000022888184,-1.3516530042904884,27.020000457763672,-1.853929453920453,26.729999542236328,0.04278463772443786
9067,2023-03-29,28.170000076293945,28.209999084472656,27.68000030517578,28.040000915527344,11312700.0,0.02139231886221893,4.047675274071517,0.2888865341414849,38.682641487539605,27.541113620205174,-0.9187196665432218,1.1025482716477413,2.4893603403911087,1.605710986316943,20.960327847514904,0.6299991607666051,-2.2644881562671806,-0.5764999389648438,-4.651224016835165,3.4982241389054813,-2.6138619779000045,1.460862099970317,-2.049999237060547,98.08617025062946,65.40712169159903,2.037362038935162,3,-1.005000114440918,1.0950002670288086,3.1499996185302734,1.9249992370605504,0.04999923706054332,2,0.02378417019806034,-1.2127720015908339,27.57999992370605,1.1379271789744934,27.26000022888184,-1.3516530042904884,27.020000457763672,0.02378417019806034
9068,2023-03-30,28.75,28.88999938964844,28.3799991607666,28.59000015258789,10210400.0,0.020589276611118867,1.3181900938938431,1.2307760024648973,47.984889191246,29.912325717764055,-1.4208212478530164,0.3050632871507055,1.886185708137667,1.0434691576970963,21.832693595541603,0.7199993133544957,-2.2948326663884586,0.15149993896484304,-3.6776306003515202,3.9806304782812063,-1.7630653306933368,2.066065208623023,-2.588199195861815,94.94586776489597,56.18603451452019,1.9145652696581807,3,-1.244999885559082,0.5150003433227539,2.542499542236328,1.3449993133544957,-0.639999389648441,3,0.017043470299762165,4.047675274071517,28.170000076293945,-1.2127720015908339,27.57999992370605,1.1379271789744934,27.26000022888184,0.017043470299762165
9069,2023-03-31,28.86000061035156,29.020000457763672,28.59000015258789,28.920000076293945,7258500.0,0.003826108186141264,2.3076917433884754,-0.37499701976494126,55.05618639718051,32.88527529139553,-1.3708528009194936,-0.07830692486663082,1.7602584024694927,0.9389535172237267,22.342451537992723,0.43000030517578125,-2.08485101832283,0.43250045776366974,-2.988049624645992,3.8530505401733315,-1.2777745834411611,2.1427754989685006,-2.589071862792963,92.41707103651244,47.662782765640266,1.7102750412048313,3,-1.2899999618530238,0.40499973297119496,2.432498931884769,1.2349987030029368,-0.6700000762939453,4,0.0006929504501766992,1.3181900938938431,28.75,4.047675274071517,28.170000076293945,-1.2127720015908339,27.57999992370605,0.0006929504501766992
9070,2023-04-03,29.90999984741211,30.520000457763672,29.770000457763672,30.18000030517578,8779400.0,0.036382509177215194,-1.727276510448817,4.500047684139989,59.74842193906564,35.849059628960326,-2.186784362132439,-1.3851965989478678,0.6875071872307075,-0.1235097693463274,22.659887509696773,1.659999847412113,-1.9018799530480734,1.6004997253417983,-1.3988086237220898,4.599808074405686,0.10084555080985425,3.1001538998737423,-3.474126797241208,82.0588035649472,32.163968580555554,1.499654174531944,4,-1.5899991989135742,-0.6449995040893555,1.3674998283386266,0.18499946594238637,-2.0200004577636683,0,-0.08559008622542263,2.3076917433884754,28.86000061035156,1.3181900938938431,28.75,4.047675274071517,28.170000076293945,-0.08559008622542263
9071,2023-04-04,29.25,30.09000015258789,28.959999084472656,29.940000534057614,4840600.0,-0.02206619360679185,1.2828309684131434,2.555553200808136,66.90140485621677,40.48997922693306,-1.494230369080384,-0.971924699665081,1.3320908914411191,0.5149521414303777,23.214712918174857,1.1300010681152344,-1.6249485374555697,1.065499877929689,-1.5082661863992008,3.6392659422585787,-0.2213831542347542,2.352382910094132,-2.4873967572216777,55.28167642503784,0.09813571892561157,1.2868830321644447,4,-0.9299993515014648,0.015000343322753906,1.982499599456787,0.9949998855590856,-1.889999389648441,1,-0.06119661249666131,-1.727276510448817,29.90999984741211,2.3076917433884754,28.86000061035156,1.3181900938938431,28.75,-0.06119661249666131
9072,2023-04-05,29.040000915527344,29.51000022888184,28.899999618530273,29.290000915527344,5246700.0,-0.0071794558794070484,-1.3018778295198676,0.3623185601463977,62.68222684879339,45.27625962754033,-1.0847717915857373,-1.0015067398441104,1.5381004800262623,0.7248065249952518,24.546120118458735,0.610000610351566,-1.3648497894550538,0.9750007629394517,-1.1464831341141597,3.096484659993063,-0.08574118558735577,2.035742711466259,-1.9768058955501928,30.841184801470973,-26.4817058426394,1.0607419485268061,4,-0.7200002670288086,0.22499942779541016,2.182499408721924,1.2099981307983434,-1.3800010681152344,2,-0.06267222950395024,1.2828309684131434,29.25,-1.727276510448817,29.90999984741211,2.3076917433884754,28.86000061035156,-0.06267222950395024
9073,2023-04-06,28.51000022888184,29.190000534057614,28.43000030517578,29.020000457763672,4583200.0,-0.01825071177467208,-1.2686571413117327,2.0400009155273295,61.34093914444151,49.63590226765794,-0.3081279379658213,-0.6256599598903527,2.030468516504879,1.2344942693033722,25.28444690332624,0.7600002288818324,-1.2236318464743192,0.5225000381469762,-1.3956226225374024,2.440622698831355,-0.43656129219521134,1.4815613684891638,-1.1702607738817683,3.8277472662860967,-54.86344181390052,0.9590613303421887,4,0.20499992370605113,0.7550001144409144,2.712500095367428,1.7399988174438477,-0.6200008392333984,3,-0.010171901550304674,-1.3018778295198676,29.040000915527344,1.2828309684131434,29.25,-1.727276510448817,29.90999984741211,-0.010171901550304674
9074,2023-04-10,28.82999992370605,29.11000061035156,28.520000457763672,28.559999465942386,2904900.0,0.011224121089274508,-2.371444141689353,-0.5294124246878018,62.87670456193305,53.79878687325502,-0.3848497531457973,-1.016687850320725,1.6499883799181205,0.888810639788506,25.27588801465032,0.6000003814697195,-0.8854490489264961,0.8544997215270946,-1.0379392339504712,2.7469386770046604,-0.09171975621168826,1.8007191992658775,-1.2358395884848932,19.138736331429467,-41.49715721570608,0.9462194777387828,4,-0.009999275207515979,0.43500041961670277,2.232499599456794,1.419999122619636,-1.3899993896484375,0,-0.02497396168088295,-1.2686571413117327,28.51000022888184,-1.3018778295198676,29.040000915527344,1.2828309684131434,29.25,-0.02497396168088295
9075,2023-04-11,29.149999618530273,29.420000076293945,28.559999465942386,28.899999618530273,4545600.0,0.011099538524836916,1.177214211903764,0.9259243560943461,58.49922347843689,57.08584865609481,-0.4565726116583626,-1.3250786665616232,1.2880986526006595,0.5570217563358177,24.46599628907441,0.860000610351559,-0.43562727906243026,1.1239994049072273,-0.8394925743136383,3.087491384128093,0.14225341529679625,2.1057453945176583,-1.3217720735057128,43.373456598622575,-12.20446124283599,0.9817459896104325,4,-0.049999237060546875,0.11500072479248047,2.095000267028812,1.0999994277954137,-1.6700000762939453,1,-0.03293307365473863,-2.371444141689353,28.82999992370605,-1.2686571413117327,28.51000022888184,-1.3018778295198676,29.040000915527344,-0.03293307365473863
9076,2023-04-12,29.25,29.60000038146973,28.959999084472656,29.399999618530273,3662200.0,0.0034305448637521607,1.3272726011672777,-0.5999984741210938,69.62698636940495,60.52410919852429,-0.3294126529734527,-1.428208821666022,1.1555331486372395,0.4354750319692826,23.513871603539958,0.6400012969970739,0.006236580710162087,1.1794998168945305,-0.8549245988252387,3.2139242326143,0.1622876090346459,2.196712024754415,-1.2064306219563115,70.08543943190337,12.686112860811235,1.017212207859884,4,0.19999980926513672,-0.054999351501464844,2.0124998092651403,0.9999990463256871,-1.0699996948242188,2,-0.04649574736244644,1.177214211903764,29.149999618530273,-2.371444141689353,28.82999992370605,-1.2686571413117327,28.51000022888184,-0.04649574736244644
9077,2023-04-13,29.45000076293945,29.65999984741211,29.13999938964844,29.18000030517578,5377900.0,0.00683763292100692,-1.9714117557302229,-1.8000076294139102,74.63769017335449,63.48553152986969,-0.36738552634812294,-1.5003611109548238,0.9014085862070864,0.22541049380440725,21.789654659860403,0.5200004577636683,0.4166417646625611,1.2495005607604952,-0.7888214955733801,3.2878226170943705,0.23033953259355755,2.268661588927433,-1.208316898518163,82.9268973473885,20.207195770751724,1.0191610281669379,4,0.02499961853027699,-0.43500041961669567,1.8124990463256907,0.7999982833862376,-1.2800006866455043,3,-0.07096774527822747,1.3272726011672777,29.25,1.177214211903764,29.149999618530273,-2.371444141689353,28.82999992370605,-0.07096774527822747
9078,2023-04-14,29.149999618530273,29.59000015258789,28.8700008392334,29.540000915527344,5395600.0,-0.010186795811112703,1.9387740802877373,-1.4444467991918697,69.25857953246171,65.0635752115676,-0.005227167054400184,-1.1116511922584706,1.134624495843191,0.5198880549329417,19.925558668855643,0.7199993133544922,0.7823989385829222,0.856999397277832,-1.1771623676631329,2.891161162218797,-0.1600814851926522,1.8740802797483163,-0.7260504266415957,55.26311386542812,-9.324543278859444,1.017080882470483,4,0.3250007629394531,-0.17499923706054688,2.112500190734867,1.0999994277954137,-0.779998779296875,4,-0.0511149156300843,-1.9714117557302229,29.45000076293945,1.3272726011672777,29.25,1.177214211903764,29.149999618530273,-0.0511149156300843
9079,2023-04-17,29.149999618530273,29.29999923706055,28.790000915527344,29.28000068664551,5280100.0,0.0,5.000044879274542,0.33333496354042763,67.86388527930937,65.96529336048356,0.044963635241003885,-0.9866028682369148,1.0858050591611743,0.5254854114315393,17.987024948021578,0.5099983215332067,1.0023668904445842,0.7454994201660163,-1.214913564209386,2.7059124045414187,-0.23470707202168484,1.7257059123537175,-0.5583663253715976,53.63635890740157,-11.453438528972256,0.9802064921877012,4,0.1100006103515625,-0.8299989700317383,2.177500247955326,1.0999994277954137,-0.75,0,-0.04322470824599489,1.9387740802877373,29.149999618530273,-1.9714117557302229,29.45000076293945,1.3272726011672777,29.25,-0.04322470824599489
9080,2023-04-18,29.5,29.75,28.979999542236328,29.059999465942386,11208200.0,0.012006874307032067,-1.566666560702921,-3.3845916840281673,68.04510806453297,66.09237149474092,-0.4127124911614466,-1.19714685066457,0.6906904366834183,0.18972097561266565,16.210961487539368,0.7700004577636719,1.1014403022095394,0.9679998397827134,-0.9246294636770145,2.8606291432424413,0.02168518805284947,1.9143144915125774,-0.7540973336729238,73.95830849804099,9.417375445118921,0.9463146517298642,4,-0.4099998474121094,-1.1799993515014648,1.3524999618530273,0.7499990463256871,-0.7800006866455114,1,-0.06983049037092837,5.000044879274542,29.149999618530273,1.9387740802877373,29.149999618530273,-1.9714117557302229,29.45000076293945,-0.06983049037092837
9081,2023-04-19,30.559999465942386,30.81999969482422,29.76000022888184,29.76000022888184,10417100.0,0.035932185286182694,-1.6500011920940234,1.8181778773836557,70.63902428097256,66.9764600983164,-1.4162841301364892,-2.1699277147359304,-0.412385106925921,-0.8620288851890621,15.410608813524252,1.3199996948242188,1.1612004931693463,1.9019993782043478,-0.17888683351233325,3.982885589921029,0.8615562723460073,2.9424424840626884,-1.7699985504150426,87.19209924983856,25.78343263440145,1.0404431058583403,4,-0.9349994659423864,-2.0899991989135778,-0.2775001525878906,-0.3100004196166992,-2.5599994659423864,2,-0.10078533957890168,-1.566666560702921,29.5,5.000044879274542,29.149999618530273,1.9387740802877373,29.149999618530273,-0.10078533957890168
9082,2023-04-20,30.09000015258789,30.38999938964844,29.71999931335449,30.190000534057614,8191700.0,-0.015379558951834627,1.680010528604607,-0.12500059604701175,61.795775357325645,67.02699745530352,-0.8735413531144971,-1.5385990620901673,-0.019536071551719658,-0.37589092243141664,14.273547737408279,0.8400001525878977,1.0806778657153728,1.2795001029968276,-0.7484879261999957,3.307488132193651,0.2655060883984177,2.2934941175952375,-1.1100006103515625,64.03940979269082,6.5890581229446425,1.0139940145984114,4,-0.4200000762939453,-1.619999885559082,0.1574993133544922,0.15999889373779652,-2.2000007629394496,3,-0.06347623255986723,-1.6500011920940234,30.559999465942386,-1.566666560702921,29.5,5.000044879274542,29.149999618530273,-0.06347623255986723
9083,2023-04-21,29.65999984741211,30.38999938964844,29.40999984741211,30.25,7398900.0,-0.014290472017122857,1.2528752767851168,5.899979019245284,56.66666030883792,66.33699253829295,-0.294196480029175,-0.9252749360837313,0.3251147714658913,0.07318060196653065,12.646203961614683,0.9799995422363317,0.9821995597875812,0.7029997825622551,-1.1033874713182747,2.509387036442785,-0.2001938443780098,1.60619340950252,-0.4960002899169922,42.857116011966504,-9.750061144018034,0.9031936269402642,4,0.029999732971191406,-1.1899995803833008,-0.07250022888183594,0.10499954223633168,-1.860000610351559,4,-0.05023600063329636,1.680010528604607,30.09000015258789,-1.6500011920940234,30.559999465942386,-1.566666560702921,29.5,-0.05023600063329636
9084,2023-04-24,30.190000534057614,30.420000076293945,29.559999465942386,29.60000038146973,5856300.0,0.017869207328797376,-1.5671584005648178,-0.999999999999988,52.554750114771515,65.67649549788568,-0.6827967560401085,-1.2707630777085974,-0.273263674520809,-0.4295235149587917,10.740657601368344,0.860000610351559,0.9528033809939842,1.0745004653930614,-0.5648378788109802,2.713838809597103,0.2548312932910406,1.8941696374950823,-0.860400962829587,65.76091801511346,16.18191227876791,0.8196691721020216,4,-0.3850002288818324,-1.720000267028805,-0.7425012588500941,-0.5650014877319265,-2.9400005340576136,0,-0.06028485136232631,1.2528752767851168,29.65999984741211,1.680010528604607,30.09000015258789,-1.6500011920940234,30.559999465942386,-0.06028485136232631
9085,2023-04-25,29.290000915527344,29.899999618530273,29.09000015258789,29.86000061035156,6286500.0,-0.02981118259719706,1.4923148251395304,-0.9661009278117277,50.3496582778913,63.53457015438417,0.2672552488744202,-0.2222795396012316,0.5226343164501621,0.48547146578872,8.928981705520547,1.100000381469723,0.9549521468462352,0.07300081253051616,-1.3146757183297524,1.4606773433907847,-0.6208374528996181,0.7668390779606504,1.529998779296875,11.56074080117484,-35.75621834129424,0.6938382654301338,4,0.5149993896484375,-0.8200006484985352,0.1224985122680664,0.3349981307983434,-0.6800003051757848,1,-0.030385840531854003,-1.5671584005648178,30.190000534057614,1.2528752767851168,29.65999984741211,1.680010528604607,30.09000015258789,-0.030385840531854003
9086,2023-04-26,28.76000022888184,29.479999542236328,28.51000022888184,29.09000015258789,5742100.0,-0.018094935816971525,-1.3373479578728809,0.5789475445382849,47.68211460444168,60.539506202282745,0.8051053670877124,0.422308465205397,0.9447416604812098,1.0216299639657116,7.258990702911669,0.9699993133544886,0.9057137990836424,-0.5159998893737772,-1.695319808904486,0.6633200301569318,-1.1056598491391334,0.07366007039157907,2.025399475097654,13.08900628126906,-34.81201510939367,0.5896599597653545,4,0.9049997329711879,-0.2899999618530309,0.56249904632568,0.8649988174438477,0.8199996948242116,2,-0.0013908524064328853,1.4923148251395304,29.290000915527344,-1.5671584005648178,30.190000534057614,1.2528752767851168,29.65999984741211,-0.0013908524064328853
9087,2023-04-27,28.84000015258789,29.03000068664551,28.399999618530273,28.559999465942386,6118600.0,0.002781638493372096,-1.1000022252386688,-0.8484871253937504,52.95169769320084,58.72763044236487,0.703452799820024,0.41642735386544416,0.7658695981785684,0.9444834507248565,6.156094362152201,0.6300010681152379,0.88236336926483,-0.46949996948242045,-1.5505027560789948,0.6115028171141539,-1.0100013627807094,0.07100142381586849,1.8543835723876967,21.7821997201297,-30.384556481508366,0.5405013932982878,4,0.7699995040893555,-0.36999988555908203,0.46249914169311523,0.7849988937377965,0.8299999237060547,3,-0.02912621872897303,-1.3373479578728809,28.76000022888184,1.4923148251395304,29.290000915527344,-1.5671584005648178,30.190000534057614,-0.02912621872897303
9088,2023-04-28,29.239999771118164,29.3799991607666,28.520000457763672,28.649999618530273,5412600.0,0.01386961221962335,-1.0235299925501073,2.107138234753196,53.615517671730316,57.1444784859672,0.3548818953873649,0.057992824817386435,0.2796010190873872,0.5457004021339067,5.541524593938163,0.8599987030029297,0.7918179553382991,-0.09400033950805664,-1.1433588694171242,0.9553581904010109,-0.6186796044625922,0.4306789254464789,1.3167209074707031,41.584156546075675,-14.150684233613845,0.5246792649545341,4,0.36999988555908203,-0.7699995040893555,-0.4075007438659668,0.3849992752075231,1.3500003814697266,4,-0.046169644050516934,-1.1000022252386688,28.84000015258789,-1.3373479578728809,28.76000022888184,1.4923148251395304,29.290000915527344,-0.046169644050516934
9089,2023-05-01,28.8799991607666,29.34000015258789,28.649999618530273,28.96999931335449,4415300.0,-0.012311922475018444,-1.5090963316433046,-0.15254259205378767,47.635723987084816,54.87676914402851,0.751593295596166,0.44224249877987276,0.5438246832284648,0.9174506094052859,5.020067030160534,0.6900005340576172,0.6412798186509328,-0.4550008773803711,-1.5024940884628286,0.5924923337020864,-0.9787474829216016,0.06874572816085944,1.5473182542187516,31.999969482421875,-24.253448187158497,0.5237466055412295,5,0.7300004959106445,-0.40999889373779297,-0.34749937057495117,0.7449998855590856,1.7600002288818395,0,-0.0373961203286054,-1.0235299925501073,29.239999771118164,-1.1000022252386688,28.84000015258789,-1.3373479578728809,28.76000022888184,-0.0373961203286054
9090,2023-05-02,27.35000038146973,28.53000068664551,27.11000061035156,28.459999084472656,9776600.0,-0.052977798606565374,1.2719966552785396,12.333298012122688,36.69468295944587,51.10517566385887,2.1730629731520565,1.866305379267569,2.012130352878618,2.4558502345905886,5.435701358943408,1.7699985504150426,0.5052258862506989,-1.856999683380124,-3.1942252969528475,-0.5197740698074007,-2.525612490166484,-1.1883868765937642,2.9556779657283165,10.1265771848812,-42.54400711394116,0.6686128067863615,5,1.4149999618530238,1.514999389648434,1.1700005531311,2.2699995040893555,2.9400005340576136,1,-0.0036563210265065926,-1.5090963316433046,28.8799991607666,-1.0235299925501073,29.239999771118164,-1.1000022252386688,28.84000015258789,-0.0036563210265065926
9091,2023-05-03,27.459999084472656,27.88999938964844,26.809999465942386,27.040000915527344,9051400.0,0.004021890364486191,-1.4545423019069326,-0.3783771709003567,35.88651139133657,48.22636855652676,1.7624228007624616,1.702622806599983,1.8552742321712117,2.3629608759757446,6.1377126036107255,1.0799999237060547,0.3786805089608052,-1.6575009346008294,-3.205591567722987,-0.10941030147867181,-2.431546251161908,-0.8834556180397506,2.590025043777672,25.29181695388213,-22.578657107955127,0.774045316561078,5,1.1550006866455078,1.3550004959106445,0.7350010871887207,2.1600008010864293,2.5500011444091832,2,0.04187915383177043,1.2719966552785396,27.35000038146973,-1.5090963316433046,28.8799991607666,-1.0235299925501073,29.239999771118164,0.04187915383177043
9092,2023-05-04,27.21999931335449,27.76000022888184,27.13999938964844,27.46999931335449,8291500.0,-0.008739977389652487,-2.0243954632999124,-0.5952406902815622,36.19455726031519,45.95169044002423,1.7349482995190435,1.8965169449061712,2.0472407000570456,2.6156546600381105,6.831108503917724,0.6200008392333984,0.20789270019831463,-1.8065006256103544,-3.5724152933509075,-0.04058595786980135,-2.689457959480631,-0.9235432917400779,2.506022348665045,15.953303350105873,-29.702214906426878,0.8829573338702761,5,1.3950004577636754,1.5950002670288121,0.9750008583068883,2.400000572204597,2.570001602172855,3,0.086700979790022,-1.4545423019069326,27.459999084472656,1.2719966552785396,27.35000038146973,-1.5090963316433046,28.8799991607666,0.086700979790022
9093,2023-05-05,28.21999931335449,28.43000030517578,27.70000076293945,28.07999992370605,7325700.0,0.036737693799624216,1.6071348287818,-0.55999755859375,44.18022181587274,45.02118729570214,0.5690442121905299,0.9208914185229133,0.9962972122131575,1.6497806196216906,6.91757947147795,1.2100009918212926,-0.0652544171566376,-0.7920005798339886,-2.5803915471748056,0.9963903875068283,-1.686196063504397,0.10219490383641983,1.2144201290573307,55.73120413977449,10.627290020609408,0.8941954836704088,5,0.1350002288818395,0.5950002670288121,-0.00499916076659801,1.400000572204597,1.9500007629394567,4,0.05138202686820326,-2.0243954632999124,27.21999931335449,-1.4545423019069326,27.459999084472656,1.2719966552785396,27.35000038146973,0.05138202686820326
9094,2023-05-08,28.11000061035156,28.84000015258789,27.989999771118164,28.6299991607666,4671900.0,-0.003897898854691828,-1.236842435482697,-3.7142915531335405,41.032257588174886,43.98592055240032,0.3944470156449462,1.0268299862793633,1.0559253062888558,1.7770062797634871,6.8506472960653015,0.8500003814697266,-0.26124163847644866,-0.8659993171691944,-2.698264780819091,0.9662661464807023,-1.7821320489941428,0.05013341465575394,1.0619768344133185,64.03944358055233,21.652436043248287,0.9161327318249476,5,0.03499889373779652,0.7049989700317418,0.274999618530277,1.5099992752075266,1.8299999237060547,0,0.08822481282063954,1.6071348287818,28.21999931335449,-2.0243954632999124,27.21999931335449,-1.4545423019069326,27.459999084472656,0.08822481282063954
9095,2023-05-09,28.190000534057614,28.540000915527344,27.670000076293945,27.85000038146973,5517800.0,0.002845959515084262,-1.4857139743107668,-0.6538482699932695,32.49630644712323,42.29860853492049,0.15869091782119327,0.9183036444922372,0.9041687624236161,1.697149855493791,7.170724914989486,0.8700008392333984,-0.4052581100456436,-0.7379994392395055,-2.601110798797599,1.125111920318588,-1.669555119018554,0.193556240539543,0.7457791128250157,67.98032518873795,29.969506523163915,0.9315556797790469,5,-0.09500122070312145,0.6249990463256871,0.2274999618530309,1.429999351501472,2.0499992370605504,1,0.0869102096195733,-1.236842435482697,28.11000061035156,1.6071348287818,28.21999931335449,-2.0243954632999124,27.21999931335449,0.0869102096195733
9096,2023-05-10,27.88999938964844,28.420000076293945,27.670000076293945,28.3799991607666,8941000.0,-0.010642112051283181,1.631571550469307,-1.4411751506243955,33.33332370025717,40.1187892023712,0.3601811756245361,1.1712430893641503,1.1416324836017502,2.0000222767605464,7.674823252857128,0.75,-0.5806955294383194,-0.9700005531311007,-2.882254930478151,0.9422538242159497,-1.9261277418046276,-0.0138733644575737,0.9500007629394496,44.11762725936573,9.010976983547579,0.9561271886735255,5,0.20499992370605113,0.9250001907348597,0.9025011062622035,1.7300004959106445,2.6800003051757777,2,0.08605240510581291,-1.4857139743107668,28.190000534057614,-1.236842435482697,28.11000061035156,1.6071348287818,28.21999931335449,0.08605240510581291
9097,2023-05-11,27.36000061035156,27.53000068664551,27.06999969482422,27.36000061035156,7293800.0,-0.019003183610451946,1.7058869728145922,-0.0,32.83581877105193,37.80993376896249,0.735511097780023,1.6196778019594618,1.5858492473926908,2.5288815147877983,8.45424702991478,0.8199996948242223,-0.7034695800947901,-1.395499324798589,-3.398281432667453,0.607282783070275,-2.3968903787330227,-0.39410827086415523,1.276999473571781,16.384228278321764,-17.0091348272054,1.0013910539344326,5,0.7149991989135778,1.4549989700317418,1.4324998855590856,2.2599992752075266,2.4399986267089915,3,0.096856709042896,1.631571550469307,27.88999938964844,-1.4857139743107668,28.190000534057614,-1.236842435482697,28.11000061035156,0.096856709042896
9098,2023-05-12,27.65999984741211,28.01000022888184,27.54999923706055,27.63999938964844,5890000.0,0.010964884150881371,-3.599992370634736,100.0,30.44820365662865,35.90020928780069,0.20989170784901745,1.2673033542949668,1.1817978961912132,2.2401736394000906,8.825587573000169,0.6499996185302805,-0.7703025448733669,-1.0210000991821282,-3.072258110680586,1.0302579123163298,-2.0466291049313554,0.004628906567099023,0.7943001747131362,33.33333333333333,3.86759760576971,1.0256290057492288,5,0.16499996185302734,1.1549997329711914,1.1325006484985352,1.9600000381469762,2.8299999237060547,4,0.07700654663288153,1.7058869728145922,27.36000061035156,1.631571550469307,27.88999938964844,-1.4857139743107668,28.190000534057614,0.07700654663288153
9099,2023-05-15,27.88999938964844,28.20000076293945,27.79999923706055,27.920000076293945,5758900.0,0.008315240184567418,-2.809520349497341,-1.5000000000000888,37.93101180320885,36.03757915932991,-0.19590952129191663,0.9887621230722701,0.8298979202127761,2.0246739231932374,9.065612585306098,0.5400009155273402,-0.884326308378057,-0.728000545501704,-2.7959373994303434,1.3399363084269353,-1.761968972466022,0.3059678814626139,0.39987057685851823,55.78224584276218,23.058099878279464,1.0339684269643192,5,-0.06499958038330433,0.9250001907348597,1.1000008583068812,1.7300004959106445,2.2600002288818324,0,0.08174975749521685,-3.599992370634736,27.65999984741211,1.7058869728145922,27.36000061035156,1.631571550469307,27.88999938964844,0.08174975749521685
9100,2023-05-16,27.440000534057614,27.88999938964844,27.32999992370605,27.809999465942386,8662400.0,-0.016134774666142437,1.1132103990326465,12.33301544917202,38.46152820144821,36.3236921382312,0.2997168550686382,1.3455026244859205,1.150576318269728,2.4761647727983593,9.92688890490671,0.5599994659423899,-1.0577787817939495,-1.0749994277954151,-3.163075955724384,1.013077100133554,-2.1190376917598996,-0.030961163830930616,0.7600002288818359,27.40746182831298,-7.4781708877269715,1.0440382639644845,5,0.514999389648441,1.3749990463256871,1.602499961853031,2.179999351501472,2.3299999237060582,1,0.09110786994690767,-2.809520349497341,27.88999938964844,-3.599992370634736,27.65999984741211,1.7058869728145922,27.36000061035156,0.09110786994690767
9101,2023-05-17,27.479999542236328,27.90999984741211,27.309999465942386,27.63999938964844,10364600.0,0.0014576897740605776,-1.4000015258789262,0.4324332683801937,38.02814820386631,36.52742446529244,0.29374353816433185,1.1203685655450286,0.9958190705644014,2.431039619109672,9.849125616290372,0.600000381469723,-1.1763824266081393,-0.8810004234313951,-2.779763730439811,1.0177628835770207,-1.830382076935603,0.06838123007281283,0.7200012207031214,36.28313804127307,-0.24925087021208725,0.9493816535042079,5,0.47500038146972656,1.3350000381469727,1.702500820159912,2.1400003433227575,3.0500011444091832,2,0.1004366912248218,1.1132103990326465,27.440000534057614,-2.809520349497341,27.88999938964844,-3.599992370634736,27.65999984741211,0.1004366912248218
9102,2023-05-18,28.18000030517578,28.26000022888184,27.18000030517578,27.34000015258789,7945400.0,0.02547309951237664,1.1599998474121012,-5.2500059604700455,41.137119052167975,36.189301935991914,-0.285817066076234,0.2845264289527094,0.19714419673392314,1.7457386128867256,9.66034381224617,1.0799999237060582,-1.0651961571134443,-0.08549966812133647,-1.8014372952585376,1.6304379590158646,-0.943468481689937,0.7724691454472641,-1.3700008392333949,92.59259913356885,54.357038360501036,0.8579688135686008,5,-0.22500038146972656,0.6349992752075195,1.1424999237060547,1.4399995803833043,2.7899990081787074,3,0.0848119007723882,-1.4000015258789262,27.479999542236328,1.1132103990326465,27.440000534057614,-2.809520349497341,27.88999938964844,0.0848119007723882
9103,2023-05-19,28.170000076293945,28.61000061035156,28.09000015258789,28.57999992370605,5923500.0,-0.00035486972226894675,1.2127621583014274,-0.4880949677794337,43.6944945655746,36.48510604459188,-0.3169899703259631,0.18675096432748717,0.15048564374044915,1.7587139960754783,9.653262876998564,0.5200004577636683,-0.9490014562563474,-0.020999908447265625,-1.6064325793670555,1.5644327624725243,-0.8137162439071588,0.7717164270126275,-1.331000595092771,69.23073845053983,28.95862137529157,0.7927163354598948,5,-0.3299999237060547,0.6449995040893555,1.075000286102295,1.4499998092651403,2.9599990844726562,4,0.05786294484742682,1.1599998474121012,28.18000030517578,-1.4000015258789262,27.479999542236328,1.1132103990326465,27.440000534057614,0.05786294484742682
9104,2023-05-22,28.3700008392334,28.59000015258789,28.020000457763672,28.25,4606900.0,0.0070997785728712515,1.035715137210023,-0.2926850826673143,61.86048306538744,39.74779233551013,-0.5321974121960231,-0.16505304665332687,-0.07310252156972297,1.5585704490124677,9.644511144470115,0.5699996948242188,-0.8040879473048399,0.270000839233397,-1.0122671142794069,1.5522687927462009,-0.37113313752300314,0.9111348159897972,-1.4601613128662088,83.21680280420225,37.514996695896926,0.6411339767564016,5,-0.5300006866455078,0.44499874114990234,0.8549995422363281,1.2499990463256871,2.9899997711181605,0,0.0747267842499666,1.2127621583014274,28.170000076293945,1.1599998474121012,28.18000030517578,-1.4000015258789262,27.479999542236328,0.0747267842499666
9105,2023-05-23,28.399999618530273,28.75,28.149999618530273,28.63999938964844,4124700.0,0.0010574119989235076,1.608691686051092,-1.999984105539249,61.13745896597182,42.83714069836731,-0.5914751032071202,-0.2794760962453182,-0.09684515948077532,1.5416949649920682,10.07911920941381,0.6000003814697266,-0.7897280752067815,0.3444996833801284,-0.820272281978685,1.5092716487389417,-0.23788629929928007,0.9268856660595368,-1.4221536488037074,77.70697773868591,28.207993094593604,0.5823859826794071,5,-0.48999977111816406,0.41499996185302734,0.3900008201599121,1.2200002670288121,3.2100009918212855,1,0.061619719137537166,1.035715137210023,28.3700008392334,1.2127621583014274,28.170000076293945,1.1599998474121012,28.18000030517578,0.061619719137537166
9106,2023-05-24,28.71999931335449,29.04999923706055,28.239999771118164,28.46999931335449,5064300.0,0.011267595039523348,-1.281691578641999,-1.041667660078345,67.44187903315947,46.682258505268145,-0.8731823004237533,-0.6351928823579449,-0.4138336824190496,1.2267532575945346,10.252353480336158,0.8099994659423864,-0.7297294187795949,0.66649942398071,-0.4933058209871888,1.8263046689486089,0.08659680149676063,1.2464020464646595,-1.6358241018115152,82.35293517662839,27.428771123020965,0.5799026224839496,5,-0.6049995422363246,0.09500026702881215,-0.014998912811275744,0.900000572204597,2.8800010681152415,2,0.03655992930058827,1.608691686051092,28.399999618530273,1.035715137210023,28.3700008392334,1.2127621583014274,28.170000076293945,0.03655992930058827
9107,2023-05-25,28.0,28.290000915527344,27.690000534057614,28.03000068664551,5490900.0,-0.02506961457410961,1.1818150291823863,-0.12000274658204546,47.263686549141624,48.55064549332514,-0.059063045540344916,0.019656891950553756,0.3495516999739863,1.9420866390366136,10.378204475394062,1.029998779296875,-0.6299105772468572,-0.011499881744384766,-1.110633850976651,1.0876340874878814,-0.5610668663605161,0.5380671028717465,-0.7585588664156191,22.79410011626437,-30.70493602767181,0.5495669846161327,5,0.11499977111816406,0.6149997711181641,1.0475001335144043,1.6199998855590856,3.5400009155273438,3,0.09035716738019683,-1.281691578641999,28.71999931335449,1.608691686051092,28.399999618530273,1.035715137210023,28.3700008392334,0.09035716738019683
9108,2023-05-26,27.88999938964844,28.1299991607666,27.6200008392334,27.95000076293945,4485900.0,-0.003928593226841359,1.4285740236148956,1.9999999999995264,47.26366412416574,49.58760686232035,0.09721745292432615,0.024594119311661444,0.4880476618175855,2.059188686797768,10.92579063059594,0.5099983215332031,-0.5174668268010905,-0.054000473022458806,-0.9890353871931232,0.8810344411482056,-0.521517930107791,0.4135169840628734,-0.503873607785966,18.88103866586836,-31.909749920706943,0.4675174570853317,5,0.225000381469723,0.725000381469723,1.180000782012936,1.7300004959106445,3.710000991821289,4,0.11043384693831193,1.1818150291823863,28.0,-1.281691578641999,28.71999931335449,1.608691686051092,28.399999618530273,0.11043384693831193
9109,2023-05-30,27.79999923706055,27.8799991607666,27.09000015258789,27.1299991607666,6324500.0,-0.00322696861088112,-1.1066693793471765,-11.16641235933764,45.161270475024935,50.33202267049554,0.19345206533840908,0.031130931993640587,0.61833525164284,2.169570783140532,11.706023907384894,0.7999992370605504,-0.3540158243207543,-0.09000062942504528,-0.9157953513736743,0.7357940925235837,-0.5028979903993616,0.322896731549271,1.25,36.22446000599464,-11.880068399393565,0.41289736097431506,5,0.2700004577636683,0.8150005340576136,1.2800006866455043,1.8200006484985352,5.310001373291005,1,0.1197841732048246,1.4285740236148956,27.88999938964844,1.1818150291823863,28.0,-1.281691578641999,28.71999931335449,0.1197841732048246
9110,2023-05-31,27.25,27.63999938964844,26.959999084472656,27.440000534057614,17917300.0,-0.019784145760958882,1.3050926359959627,-0.2835828543611311,42.52336282002718,50.83149096118008,0.7975347035743141,0.6042336372476527,1.2020943666665218,2.7224305638412645,11.150799230014979,0.8400001525878942,-0.20381926749467638,-0.6349998474121108,-1.4756387979805723,0.2056391031563507,-1.0553193226963415,-0.21468037212788005,1.7607992553710972,13.875640878219883,-33.29841089147497,0.4203194752842306,5,0.7549991607666016,1.1049995422363281,1.887500286102295,2.3699998855590856,5.979999542236328,2,0.15082571047161686,-1.1066693793471765,27.79999923706055,1.4285740236148956,27.88999938964844,1.1818150291823863,28.0,0.15082571047161686
9111,2023-06-01,28.61000061035156,28.770000457763672,27.190000534057614,27.25,7824600.0,0.04990827927895625,-1.1351356924321998,-7.157877829644245,62.23092743485709,53.175247448145534,-0.43060083515141656,-0.7011422220752159,-0.1427863231740254,1.3547059850550518,9.986218391587535,1.5799999237060582,-0.10173076933394043,0.6675006866455035,-0.20736183452999768,1.5423632078210048,0.23006942605775293,1.1049319472332542,0.3187666381836003,91.16023613168895,38.43534113168463,0.4374312605877514,6,-0.6050014495849574,-0.4650011062622035,0.527499675750736,1.0099992752075266,5.419998168945316,3,0.1048584388675109,1.3050926359959627,27.25,-1.1066693793471765,27.79999923706055,1.4285740236148956,27.88999938964844,0.1048584388675109
9112,2023-06-02,29.57999992370605,29.8700008392334,28.95000076293945,29.309999465942386,6115000.0,0.033904204566969964,1.1647002329203082,0.19852965925792482,66.60900618832665,55.72130429511799,-1.3199306301211529,-1.5655367305449452,-1.0538445781421686,0.37328381120368803,9.128809466641385,1.2600002288818395,0.06282317417205263,1.5194999694824176,0.4418324081018419,2.5971675308629933,0.980666188792128,2.0583337501727073,-2.620000839233395,90.03433880914649,33.41665389302103,0.5388337806902888,6,-1.1649999618530238,-1.2399997711181605,-0.5124998092651332,0.03999996185303445,4.859998703002933,4,0.0682894003709853,-1.1351356924321998,28.61000061035156,1.3050926359959627,27.25,-1.1066693793471765,27.79999923706055,0.0682894003709853
9113,2023-06-05,29.670000076293945,30.020000457763672,29.15999984741211,30.0,5330300.0,0.0030426015152138497,3.6486414038054096,-1.2222198674748481,65.78015497552738,56.15682339624465,-1.312838667054809,-1.6246323896778812,-1.0726488259529816,0.2669990196195897,9.072875067570452,0.8600006103515625,0.24420046103779924,1.5370000839233384,0.24114267560439728,2.8328574922422796,0.8890713797638661,2.1849287880828108,-2.651800956726074,88.56208417013542,30.523497073422206,0.6479287041594708,6,-1.1800003051757812,-1.255000114440918,-0.630000114440918,-0.05000019073485973,5.010000228881836,0,0.06302665434529309,1.1647002329203082,29.57999992370605,-1.1351356924321998,28.61000061035156,1.3050926359959627,27.25,0.06302665434529309
9114,2023-06-06,30.59000015258789,30.71999931335449,29.149999618530273,29.149999618530273,7652900.0,0.031007754429667633,-1.1805543229908226,-4.363638990838945,75.7774164254906,57.78348533619118,-2.106316908433211,-2.4762704891372493,-1.9186436375101685,-0.6634625644124732,9.667194461033143,1.5699996948242152,0.3908698373599613,2.3330001831054688,0.6343802208350837,4.031620145375854,1.4836902019702762,3.1823101642406613,-3.451728979492188,96.54257572198985,33.19885425685898,0.8493099811351922,6,-1.7500009536743164,-1.8250007629394531,-1.5500001907348633,-1.0600004196166992,3.759998321533196,1,0.03301733324105238,3.6486414038054096,29.670000076293945,1.1647002329203082,29.57999992370605,-1.1351356924321998,28.61000061035156,0.03301733324105238
9115,2023-06-07,30.63999938964844,31.10000038146973,30.57999992370605,30.65999984741211,7931500.0,0.001634496136356578,-6.428610354223157,-0.013889201629190552,75.81699672322438,58.714053968420615,-2.017297554368323,-2.459405910064927,-1.9002678797725423,-0.7344367642417851,10.097987419394306,0.520000457763679,0.5305505070587415,2.260499477386478,0.2563304525991512,4.264668502173805,1.258414964992813,3.2625839897801434,-3.2868245281372097,88.23526829225462,20.58172074167622,1.0020845123936635,6,-1.6099996566772496,-1.6849994659423828,-1.5999994277954137,-1.1299982070922887,4.010002136230465,2,0.08061361846950921,-1.1805543229908226,30.59000015258789,3.6486414038054096,29.670000076293945,1.1647002329203082,29.57999992370605,0.08061361846950921
9116,2023-06-08,30.290000915527344,30.81999969482422,30.149999618530273,30.709999084472656,6334300.0,-0.011422926928625898,1.0937522351763107,20.999427808510312,68.28424469611323,61.04967154030635,-1.5881890260404248,-2.0241663902731517,-1.4948678043410553,-0.4097371348405545,10.36338910768682,0.6700000762939453,0.5495566087610477,1.7905009269714363,-0.3714522340788875,3.95245408802176,0.7095243464462762,2.8714775074965964,-2.637080012419432,62.32559955075274,-2.0835478568540537,1.0809765805251612,6,-1.2600011825561523,-1.3350009918212855,-1.4750008583068848,-0.7799997329711914,4.75,3,0.09706168827488781,-6.428610354223157,30.63999938964844,-1.1805543229908226,30.59000015258789,3.6486414038054096,29.670000076293945,0.09706168827488781
9117,2023-06-09,30.01000022888184,30.53000068664551,29.899999618530273,30.3799991607666,5395300.0,-0.009243997298856832,-1.1355962887531237,0.880953678474106,65.23179665380157,63.046130710265885,-1.1097923112551875,-1.6184329577794259,-1.1805972661907624,-0.1545252558990775,9.98938613042461,0.6300010681152379,0.570930846421021,1.3780002593994176,-0.8145096807770251,3.5705101995758604,0.28174528931119625,2.474255229487639,-2.0813129675049815,44.10257814746646,-18.88302128281115,1.096254970088221,6,-0.9800004959106481,-0.9800004959106481,-1.295000553131107,-0.7449998855590856,5.190000534057614,4,0.13395529889220592,1.0937522351763107,30.290000915527344,-6.428610354223157,30.63999938964844,-1.1805543229908226,30.59000015258789,0.13395529889220592
9118,2023-06-12,29.790000915527344,30.209999084472656,29.3799991607666,29.479999542236328,7995800.0,-0.00733086676696415,-2.254888027884572,-0.8378439681214188,61.71618065437213,64.8855651746378,-0.661498275311061,-1.2971847703833035,-0.9468759342514268,0.05176833525908364,9.952538185197227,0.8299999237060547,0.5322895010456925,1.0515008926391616,-1.1491239447361288,3.252125730014452,-0.048811526048481824,2.151813311326805,-1.6076086045430564,32.820566492103524,-26.465549621911364,1.100312418687645,6,-0.7600011825561523,-0.7600011825561523,-1.0750012397766113,-0.5250005722045898,4.869998931884766,0,0.1560925669108637,-1.1355962887531237,30.01000022888184,1.0937522351763107,30.290000915527344,-6.428610354223157,30.63999938964844,0.1560925669108637
9119,2023-06-13,30.170000076293945,31.040000915527344,30.13999938964844,30.46999931335449,6964800.0,0.012755929811621325,-4.000000000000079,-0.9677351873500162,63.80656437796592,67.2503653477421,-0.7486914260354283,-1.5785468557702416,-1.3120007256846158,-0.33667257239418547,10.379887487627022,1.25,0.6714747387929236,1.317500019073485,-0.9336928753427856,3.5686929134897554,0.19190357186534968,2.44309646628162,-1.7541991196708224,45.93025318926198,-10.570285547874455,1.1255964472081346,6,-1.0249996185302734,-1.140000343322754,-1.5850005149841309,-0.9049997329711914,5.260000228881836,1,0.14948625182223862,-2.254888027884572,29.790000915527344,-1.1355962887531237,30.01000022888184,1.0937522351763107,30.290000915527344,0.14948625182223862
9120,2023-06-14,29.940000534057614,30.71999931335449,29.60000038146973,30.459999084472656,6991200.0,-0.007623451828130845,1.1538461538461549,1.733332909477036,59.65191468351572,66.96380837537083,-0.10838532036180837,-1.2138870714983234,-1.1033425441751845,-0.12579886048477817,10.17439886924209,1.1199989318847585,0.8294220617917603,0.9625004768371532,-1.2354594510370909,3.1604604047113973,-0.13647948709996882,2.0614804407742753,-1.3094636234467636,33.734986826669086,-18.690062862463066,1.0989799639371218,6,0.08500003814697621,-0.9100008010864222,-1.4600009918212855,-0.6750001907348597,5.899999618530277,2,0.1472945177488214,-4.000000000000079,30.170000076293945,-2.254888027884572,29.790000915527344,-1.1355962887531237,30.01000022888184,0.1472945177488214
9121,2023-06-15,30.239999771118164,30.46999931335449,29.93000030517578,29.93000030517578,7899400.0,0.010020014419147794,-2.4838705707904207,-0.5961544809979822,68.98306240881487,67.22759239986952,-0.17081703384979718,-1.3665772811492047,-1.4003601142381044,-0.4357093920733419,9.98226571337397,0.5399990081787074,1.0309387966902932,1.1244997024536119,-1.0235912460086922,3.272590650915916,0.05045422822245982,2.198545176684764,-1.411905782838602,51.807210919214675,-4.185601529495663,1.074045474231152,6,-0.11499977111816406,-1.2100000381469727,-1.7850003242492676,-0.9749994277954102,5.500001907348633,3,0.14583339246492577,1.1538461538461549,29.940000534057614,-4.000000000000079,30.170000076293945,-2.254888027884572,29.790000915527344,0.14583339246492577
9122,2023-06-16,30.56999969482422,30.770000457763672,30.25,30.38999938964844,12505900.0,0.010912695972346897,-1.2608760552634635,0.5806471460477708,71.8954447990425,67.90706904692678,-0.3862338670849539,-1.5898566275144077,-1.7167123335707508,-0.766776744304174,10.301896036304662,0.5300006866455078,1.3230871044004893,1.3349996566772475,-0.8593809385559936,3.5293802519104887,0.23780935906062695,2.432189954293868,-1.5601531950894447,71.68670338117403,10.545123094567415,1.09719029761662,6,-0.44499969482421875,-1.5399999618530273,-2.1150002479553223,-1.3049993515014648,4.959999084472656,4,0.14622182745588774,-2.4838705707904207,30.239999771118164,1.1538461538461549,29.940000534057614,-4.000000000000079,30.170000076293945,0.14622182745588774
9123,2023-06-20,29.79999923706055,30.38999938964844,29.290000915527344,30.31999969482422,5879800.0,-0.02518810812726424,2.333329480102856,-2.8888865341415197,64.70589225268121,66.67689969439239,0.45164111125021833,-0.7288478912911316,-0.9246441376090822,-0.01590414941361118,10.689963015378911,1.279998779296875,1.3993986284678641,0.483499240875247,-1.6649326841057217,2.6319311658562157,-0.5907167216152374,1.5577152033657313,-0.6229404267869789,29.142761230468956,-33.69862939091418,1.0742159624904846,6,0.39500141143798473,-0.769999504089359,-1.3549995422363317,-0.5349988937377965,4.860000610351559,1,0.18120810953455435,-1.2608760552634635,30.56999969482422,-2.4838705707904207,30.239999771118164,1.1538461538461549,29.940000534057614,0.18120810953455435
9124,2023-06-21,30.489999771118164,30.82999992370605,29.51000022888184,29.56999969482422,7810700.0,0.023154380930302088,-1.538463372452361,-1.7692293584712002,73.34294886681724,66.40200548812493,-0.28389032491338284,-1.319533118432794,-1.5944202029346997,-0.7339881235375785,11.1632377499127,1.3199996948242116,1.3863950619848495,1.0674998283386223,-1.0934638963095331,3.228463552986778,-0.012982033985455388,2.1479816906627,-1.1999988555908203,77.9220537946975,8.519719565267152,1.0804818623240777,6,-0.3249988555908203,-1.4600000381469727,-2.1700000762939453,-1.2249994277954102,4.929998397827148,2,0.13676615636593104,2.333329480102856,29.79999923706055,-1.2608760552634635,30.56999969482422,-2.4838705707904207,30.239999771118164,0.13676615636593104
9125,2023-06-22,30.149999618530273,30.46999931335449,29.82999992370605,30.26000022888184,4154400.0,-0.011151202202039912,1.4150975988944874,-0.119565870901537,63.006756593486095,65.81561792116636,-0.023139541153348375,-0.8871919542918327,-1.2480455532732684,-0.41635002958573963,11.856058432236988,0.6599998474121129,1.3707048382447695,0.6399996757507331,-1.4881081522723463,2.7681075037738125,-0.42405423826080835,1.7040535897622746,-0.8599987030029297,55.84410758939477,-10.359613733535227,1.0640539140115401,6,0.015001296997070312,-1.119999885559082,-1.8299999237060547,-0.8849992752075195,5.64000129699707,3,0.17512440309950805,-1.538463372452361,30.489999771118164,2.333329480102856,29.79999923706055,-1.2608760552634635,30.56999969482422,0.17512440309950805
9126,2023-06-23,29.770000457763672,29.86000061035156,29.209999084472656,29.68000030517578,7952900.0,-0.012603620748739663,3.8148179544781233,-0.8181786655569163,51.78237028856814,64.32123721391821,0.30769824859995154,-0.44743631320568156,-0.869179894968358,-0.056678845921922516,12.272137345724902,0.9400005340576172,1.18820255886639,0.20750045776367188,-1.890136210372976,2.3051371259003197,-0.8413178763046503,1.256318791831994,1.3299999237060582,34.567968097844656,-27.439022335797226,1.0488183340683237,6,0.3549995422363281,-0.7400007247924805,-1.3850007057189941,-0.505000114440918,6.0,4,0.2038965267547126,1.4150975988944874,30.149999618530273,-1.538463372452361,30.489999771118164,2.333329480102856,29.79999923706055,0.2038965267547126
9127,2023-06-26,30.53000068664551,30.82999992370605,29.670000076293945,29.729999542236328,5417100.0,0.02552906339252803,-1.5217385895987234,8.888886534141522,57.166676309379795,63.81573673114128,-0.41435690661288405,-1.0626599926433933,-1.6279533364323946,-0.8442903974063647,12.820724941306286,1.1599998474121058,1.0093414503224452,0.8410006523132374,-1.162941999173011,2.844943303799486,-0.1609706734298868,1.8429719780563616,0.532199668884278,81.4815381699121,21.890356512696307,1.001971325743124,6,-0.40500068664551137,-1.50000095367432,-2.1450009346008336,-1.2650003433227575,5.030000686645504,0,0.1706518465327207,3.8148179544781233,29.770000457763672,1.4150975988944874,30.149999618530273,-1.538463372452361,30.489999771118164,0.1706518465327207
9128,2023-06-27,30.96999931335449,31.13999938964844,30.290000915527344,30.3700008392334,6083600.0,0.01441200841182555,-1.2368430298801976,0.7499970197720167,53.44202466632593,62.66412120762572,-0.7480339976513264,-1.3281780699379517,-2.051915646316818,-1.3136138789496634,13.409530241188722,0.8499984741210973,0.926216254575543,1.126999282836909,-0.7651017532657249,3.019100318939543,0.18094876478559385,2.0730498008882243,-1.7600002288818324,91.1917072842914,34.77616097959748,0.946050518051317,6,-0.7950000762939418,-1.9200000762939418,-2.584999561309811,-1.7749986648559535,4.680002212524418,1,0.1472392498238151,-1.5217385895987234,30.53000068664551,3.8148179544781233,29.770000457763672,1.4150975988944874,30.149999618530273,0.1472392498238151
9129,2023-06-28,31.1299991607666,31.46999931335449,30.61000061035156,31.0,5793700.0,0.005166285145609351,1.123454987719982,0.21666581895400863,54.351688953528715,62.07520723762717,-0.8465623416467913,-1.2921610713505558,-2.193689330584469,-1.4927256062825585,13.542355911276404,0.8599987030029297,0.8842783109661596,1.1204991340637207,-0.5921958562028173,2.8331941243302587,0.2641516389304499,1.9768466291969915,-1.8814000701904305,84.9557469843219,31.219947454170637,0.8563474951332698,6,-0.7899999618530273,-1.9149999618530273,-2.802499294281006,-2.1149988174438477,4.39000129699707,2,0.11339546359816155,-1.2368430298801976,30.96999931335449,-1.5217385895987234,30.53000068664551,3.8148179544781233,29.770000457763672,0.11339546359816155
9130,2023-06-29,31.36000061035156,31.3700008392334,30.65999984741211,31.15999984741211,6863000.0,0.007388418110683137,5.454518657234013,1.5384773390847328,59.70961906324574,61.04482464367504,-0.9543099301293694,-1.26323051480043,-2.4136994807669687,-1.7403761963303488,13.545932426574737,0.7100009918212891,0.8943638628413879,1.1450005531311014,-0.0944981396099287,2.3844992458721315,0.5252512067605863,1.7647498995016164,-2.022545510864255,95.13280124500902,40.72860186913482,0.6197493463705149,6,-1.0200014114379847,-2.1450014114379847,-3.0325007438659632,-2.3850002288818324,4.229999542236332,3,0.12946420534359282,1.123454987719982,31.1299991607666,-1.2368430298801976,30.96999931335449,-1.5217385895987234,30.53000068664551,0.12946420534359282
9131,2023-06-30,31.61000061035156,31.940000534057614,31.399999618530273,31.670000076293945,6825800.0,0.007971938620354502,-1.2499970197767467,-0.2999961853173093,64.59854992713431,60.234058546796355,-1.1058280715867639,-1.3459624746847147,-2.6847693397204857,-2.011381233841952,14.704870116253568,0.5799999237060547,0.8650593909815285,1.2450005531310993,0.10088985615026758,2.389111250111931,0.6729452046406834,1.817055901621515,-2.187243742309569,85.4625613586369,28.52611641410622,0.5720553484904165,6,-1.0350008010864222,-2.1600008010864222,-3.247500896453854,-3.1400003433227504,4.040000915527347,4,0.13223664107766364,5.454518657234013,31.36000061035156,1.123454987719982,31.1299991607666,-1.2368430298801976,30.96999931335449,0.13223664107766364
9132,2023-07-03,31.60000038146973,31.79999923706055,31.20000076293945,31.6299991607666,2951200.0,-0.00031636281837188474,2.243244357840233,0.49998410528649284,67.17267517843855,60.50814553854717,-1.044162093803493,-1.240469036661917,-2.6812377873935773,-2.0363891982511113,14.781490854531881,0.5999984741211009,0.8920590762285343,1.1340003013610875,-0.07323051089637644,2.3412311136185515,0.5303848952323555,1.7376157074898195,-2.0262088934668014,79.39392538219269,18.60530151194188,0.6036154061287319,7,-1.0250005722045934,-2.1500005722045934,-3.1350007057189977,-3.1300001144409215,4.510000228881832,0,0.13196202613779828,-1.2499970197767467,31.61000061035156,5.454518657234013,31.36000061035156,1.123454987719982,31.1299991607666,0.13196202613779828
9133,2023-07-05,31.540000915527344,31.81999969482422,31.06999969482422,31.76000022888184,5493800.0,-0.0018987172537368036,3.411787475386661,7.333608850458769,63.838395514839775,59.45208405499412,-0.7949886021810357,-1.0890255574086005,-2.6146752512293006,-2.0129005749139353,14.676870544477955,0.75,0.8369732594745152,0.9805007934570327,-0.2564475944611324,2.2174491813751978,0.36202659949794835,1.598974987416117,-1.8242368847611345,69.9248389867822,6.956963075380081,0.6184741939590829,7,-0.965001106262207,-2.090001106262207,-3.1750011444091797,-3.070000648498535,3.7900009155273438,2,0.12745720802387805,2.243244357840233,31.60000038146973,-1.2499970197767467,31.61000061035156,5.454518657234013,31.36000061035156,0.12745720802387805
9134,2023-07-06,31.60000038146973,31.65999984741211,31.03000068664551,31.25,7177900.0,0.0019023292390853985,1.6808514092080282,-1.5909157902950235,67.36401957466923,59.93622438623669,-0.761003820257617,-1.1272746289020006,-2.6843652519413723,-2.10320547652319,13.974925300115137,0.629999160766598,0.7319092214807199,0.9900002479553258,-0.33175311371043037,2.311753609621082,0.3291235671224477,1.650876928788204,-1.7507821605060379,73.43750232830567,6.492123893915689,0.6608766808328783,7,-1.0250005722045934,-2.1500005722045934,-3.235000610351566,-3.1300001144409215,3.879999160766598,3,0.1281645916303249,3.411787475386661,31.540000915527344,2.243244357840233,31.60000038146973,-1.2499970197767467,31.61000061035156,0.1281645916303249
9135,2023-07-07,33.110000610351555,33.240001678466804,31.3700008392334,31.3799991607666,10408800.0,0.04778481679282809,-1.1371461455711942,4.942855897242996,73.95660224455779,62.400027936902205,-2.019326043040941,-2.5747494012397922,-4.157695362149134,-3.6468538861184747,13.379333500610125,1.8700008392334055,0.7692378435502079,2.3765004158019956,0.644907970413044,4.108092861190951,1.510704193107518,3.242296638496473,-3.135335450602227,94.11760136776623,24.21399162033093,0.8657962226944772,7,-1.6549997329711807,-3.0100002288818253,-4.767500877380364,-4.640000343322747,2.220001220703132,4,0.0727876714885547,1.6808514092080282,31.60000038146973,3.411787475386661,31.540000915527344,2.243244357840233,31.60000038146973,0.0727876714885547
9136,2023-07-10,33.22999954223633,33.34000015258789,32.84999847412109,33.02000045776367,7770900.0,0.003624250367644466,1.2790759567786565,0.12138665231930142,73.01038416253523,64.16043992058614,-1.7845772113927723,-2.596311996008424,-4.221787598558947,-3.797909422682622,13.31549095043433,0.490001678466804,0.6908393851316923,2.3494994163513176,0.3054530335392869,4.393545799163348,1.3274762249453005,3.371522607757335,-2.9941074609896035,95.23806771502056,24.50414978353136,1.0220231914060154,7,-1.414999008178711,-2.964999198913574,-5.050000190734863,-4.7599992752075195,1.8800010681152273,0,0.07102018184959435,-1.1371461455711942,33.110000610351555,1.6808514092080282,31.60000038146973,3.411787475386661,31.540000915527344,0.07102018184959435
9137,2023-07-11,34.029998779296875,34.130001068115234,33.27000045776367,33.43000030517578,7654900.0,0.024074608729492297,1.149993324305251,2.857148047229791,86.40276522990622,67.82274442765062,-2.275146774050267,-3.2461320700688603,-4.958010435391316,-4.61951911795251,13.727476660686872,0.9000015258789062,0.7739232719780418,2.9484987258911133,0.5119503064404185,5.3850471453418045,1.7302245161657694,4.166772935616461,-3.483695890916035,96.77412011249663,19.920833233911736,1.2182742097253463,7,-1.6599979400634766,-2.4899978637695312,-5.9549994468688965,-5.559998512268066,0.94000244140625,1,0.04760513678206779,1.2790759567786565,33.22999954223633,-1.1371461455711942,33.110000610351555,1.6808514092080282,31.60000038146973,0.04760513678206779
9138,2023-07-12,34.439998626708984,34.90999984741211,34.09000015258789,34.27000045776367,8360600.0,0.012048188719346875,-2.0943455979731675,0.2833310021235202,85.71429556884382,71.30747849601896,-2.3927913636434397,-3.46769442831917,-5.311049873453015,-5.044014910981055,14.919216225791079,0.8800010681152344,1.0017628236502283,3.12599868774414,0.3452351553536701,5.906762220134613,1.7356169215489032,4.516380453939377,-3.4636519567600175,87.88656385662044,10.707110879217382,1.3903817661952365,7,-1.654998779296875,-2.409998893737793,-6.062498569488525,-5.969998359680176,0.43000030517578836,2,0.04849018728901622,1.149993324305251,34.029998779296875,1.2790759567786565,33.22999954223633,-1.1371461455711942,33.110000610351555,0.04849018728901622
9139,2023-07-13,34.68000030517578,34.919998168945305,34.259998321533196,34.389999389648445,6832100.0,0.006968690128827948,-1.399986128450486,1.7059061125571793,91.71272581275737,74.8633792459647,-2.320269673311472,-3.533667096695602,-5.478522230575585,-5.299020437910414,15.4656501119128,0.6599998474121094,1.1624261177465485,3.1405003547668464,0.03755488360016557,6.243445825933527,1.5890276191835042,4.691973090350189,-3.1529421903819745,93.23949171001206,12.809321119046118,1.5514727355833413,7,-1.705000877380371,-2.6450014114379883,-6.2275004386901855,-6.210000038146973,0.5799980163574219,3,0.01874283506802321,-2.0943455979731675,34.439998626708984,1.149993324305251,34.029998779296875,1.2790759567786565,33.22999954223633,0.01874283506802321
9140,2023-07-14,34.34999847412109,34.529998779296875,34.11999893188477,34.400001525878906,5203600.0,-0.009515623649099081,1.6451811380192494,-0.17242377206600962,92.56502887611802,77.97076579585176,-1.7003428092039314,-3.0106994891787693,-5.029006350868862,-4.959428612770282,16.572030747791977,0.5600013732910085,1.333363226391647,2.589998626708976,-0.657749899115359,5.837747152533311,0.9661243637968084,4.213872889621143,-2.280069950663041,72.46377879912575,-13.198924464492507,1.6238742629121676,7,-1.3749990463256765,-2.2849998474121023,-5.547499179840081,-5.879998207092278,0.7000007629394673,4,0.03289668466700424,-1.399986128450486,34.68000030517578,-2.0943455979731675,34.439998626708984,1.149993324305251,34.029998779296875,0.03289668466700424
9141,2023-07-17,34.650001525878906,34.90999984741211,34.189998626708984,34.209999084472656,8186700.0,0.008733713685135536,-1.9999841055392196,-8.799511748549254,91.86989411509748,80.71490123325832,-1.7028451237016924,-3.1235208751580963,-5.207091301027134,-5.2406549035691725,17.81524065102203,0.720001220703125,1.513824027445267,2.6695015907287605,-0.7385905907827564,6.077593772240274,0.9654554999730038,4.373547681484517,-2.1240618591428984,83.63654438811051,-2.4495017367832617,1.7040460907557573,7,-1.675002098083496,-2.585002899169922,-5.657501697540283,-6.040000915527344,0.529998779296875,0,0.01962482756798467,1.6451811380192494,34.34999847412109,-1.399986128450486,34.68000030517578,-2.0943455979731675,34.439998626708984,0.01962482756798467
9142,2023-07-18,35.040000915527344,35.29999923706055,34.470001220703125,34.509998321533196,11004000.0,0.011255393144994796,-1.7213192668238413,1.2045446663892518,91.78642415554859,83.82023774889264,-1.7361379668808894,-3.3323182672311304,-5.4603899812618515,-5.608141708768283,18.934029979059414,0.8299980163574219,1.6721669347673185,2.836000919342041,-0.763521805871008,6.4355236445550865,1.0362395567355165,4.6357622819485655,-2.131011888437847,78.51251915231688,-6.641519231974371,1.7997613626065234,7,-1.8750009536743164,-2.785001754760742,-6.047501087188721,-6.0850009918212855,0.4199981689453125,1,0.001997708133426146,-1.9999841055392196,34.650001525878906,1.6451811380192494,34.34999847412109,-1.399986128450486,34.68000030517578,0.001997708133426146
9143,2023-07-19,35.20000076293945,35.86999893188477,34.299999237060554,34.580001831054695,12991600.0,0.004566205571678639,-1.661007141217692,1.1698035800398452,91.78642415554857,86.53383825787924,-1.477772672688893,-3.2327663829795945,-5.511249355655856,-5.7511762319017095,21.247803325443975,1.5699996948242188,1.803804926360641,2.7260006904602037,-0.924016711224013,6.37601809214442,0.9009919896180989,4.551009391302312,-1.8606298980551657,61.71439034598174,-22.49542675147366,1.8250087008421074,7,-1.580000877380371,-2.660001754760742,-6.170001029968262,-6.245000839233395,0.029998779296875,2,-0.00653407776281878,-1.7213192668238413,35.040000915527344,-1.9999841055392196,34.650001525878906,1.6451811380192494,34.34999847412109,-0.00653407776281878
9144,2023-07-20,34.65999984741211,35.61999893188477,34.529998779296875,35.470001220703125,10701500.0,-0.015340934767702818,-1.0373767803347786,-1.306456078607525,81.85324915476535,87.41124347012452,-0.5118947431309309,-2.4921134455140646,-4.862586455293961,-5.195740789931747,23.28055341358913,1.0900001525878977,1.930628927376354,1.9774997711181612,-1.6717357996837805,5.626735341920103,0.1528819857171868,3.802117556519132,-0.8145033691277277,30.857195172990664,-49.824072056085775,1.8246177854009715,7,-0.3000011444091797,-2.1200008392333984,-5.630000114440918,-5.704999923706051,0.7299995422363281,3,0.0060588310847422555,-1.661007141217692,35.20000076293945,-1.7213192668238413,35.040000915527344,-1.9999841055392196,34.650001525878906,0.0060588310847422555
9145,2023-07-21,35.43000030517578,35.56999969482422,34.419998168945305,34.84000015258789,23642100.0,0.02221582403789779,1.6436849143884582,-0.7283940151739923,83.50874234216867,88.57772771230601,-1.026100241731939,-3.0000835155494983,-5.515316112121866,-5.956210857969147,25.362250116503958,1.1500015258789134,2.131523549238395,2.4835001945495634,-1.158264842231155,6.125265231330282,0.6626176761592077,4.304382712939923,-1.1796033361713185,73.80961031057957,-6.007978036398697,1.8208825183903588,7,-0.8600006103515625,-2.8900012969970703,-6.34250020980835,-6.475000381469723,0.5699996948242188,4,-0.004798249567549262,-1.0373767803347786,34.65999984741211,-1.661007141217692,35.20000076293945,-1.7213192668238413,35.040000915527344,-0.004798249567549262
9146,2023-07-24,35.84000015258789,36.15999984741211,35.58000183105469,35.599998474121094,8685400.0,0.011572109621241333,-3.142917478439761,0.40678240067242105,84.75407257737955,88.39453963980303,-1.1476217165945926,-3.0904676880376485,-5.791191641451803,-6.347173878179731,28.143312982476655,0.7299995422363281,2.3485579580134086,2.5900000572204576,-0.9473673076949325,6.127367422135851,0.821316374762759,4.358683739678156,-1.4200019836425852,82.79572097754655,2.803732296790187,1.7686836824576968,7,-0.7150001525878906,-3.155000686645508,-6.3125,-6.885000228881832,0.2599983215332031,0,-0.022042436165288115,1.6436849143884582,35.43000030517578,-1.0373767803347786,34.65999984741211,-1.661007141217692,35.20000076293945,-0.022042436165288115
9147,2023-07-25,35.7400016784668,35.93000030517578,35.52000045776367,35.70000076293945,7351400.0,-0.002790135984803377,-1.049991416963894,0.16666931574346341,84.20194276093223,88.22650043892396,-0.8711625526333506,-2.7195698319051047,-5.538379428535677,-6.236350696695524,30.31368608700018,0.4099998474121094,2.3974289476831103,2.229501533508298,-1.2309852891618647,5.6899883561784605,0.49925812217321663,3.9597449448433792,-1.3200035095214915,77.41946069222368,-3.68708229694559,1.7302434113350817,7,-0.6000022888183594,-3.055002212524414,-6.162501811981201,-6.785001754760739,0.30999755859375,1,-0.015668756211290713,-3.142917478439761,35.84000015258789,1.6436849143884582,35.43000030517578,-1.0373767803347786,34.65999984741211,-0.015668756211290713
9148,2023-07-26,35.529998779296875,35.70000076293945,35.09000015258789,35.279998779296875,7789500.0,-0.005875850288402429,1.0677847749343747,6.249856952126645,81.24001789085057,87.06286622537877,-0.5479007625833461,-2.266638848337962,-5.184523706082864,-6.026533967362383,32.10079971059216,0.6500015258789062,2.4596910277962323,1.7914986610412598,-1.5634867413630857,5.146484063445605,0.11400595983909056,3.468991362243429,-0.762000274658206,63.79307698884765,-17.528273555796666,1.6774927012021723,7,-0.3899993896484375,-2.844999313354492,-5.952498912811279,-6.574998855590817,0.6599998474121023,2,-0.0019701575352996104,-1.049991416963894,35.7400016784668,-3.142917478439761,35.84000015258789,1.6436849143884582,35.43000030517578,-0.0019701575352996104
9149,2023-07-27,34.65999984741211,35.720001220703125,34.450000762939446,35.59000015258789,8116600.0,-0.024486320342676393,1.1344501718213178,-3.720001220703125,63.71679444202511,83.8575068438129,0.35644695442892527,-1.1790731866412258,-4.185230188018181,-5.170883366593095,33.38578059640495,1.270000457763679,2.3517317398799307,0.7449996948242159,-2.39682320052853,3.886822590176962,-0.8259117528521571,2.315911142500589,1.5,13.793186606479631,-63.18686980848138,1.570911447676374,7,0.5149993896484375,-1.9750003814697266,-5.047499656677246,-5.704999923706051,2.1500015258789062,3,0.016445461550305795,1.0677847749343747,35.529998779296875,-1.049991416963894,35.7400016784668,-3.142917478439761,35.84000015258789,0.016445461550305795
9150,2023-07-28,35.41999816894531,35.459999084472656,34.939998626708984,34.939998626708984,5800200.0,0.021927245380237492,-1.1666706403134413,-0.5161283706736015,67.40856104754295,81.13958094741795,-0.2635224820833244,-1.7068207833900573,-4.789929874593611,-5.940796688482397,34.74020344599379,0.7999992370605469,2.2494761697756545,1.3019981384277344,-1.664492260467199,4.268488537322671,-0.18124706101973231,2.785243337875201,0.7058016967773426,56.72502487362432,-17.204205153485972,1.4832451994474682,7,-0.18999862670898438,-2.7349987030029297,-5.822497844696045,-6.464998245239254,1.6500015258789062,4,-0.0008469446879637577,1.1344501718213178,34.65999984741211,1.0677847749343747,35.529998779296875,-1.049991416963894,35.7400016784668,-0.0008469446879637577
9151,2023-07-31,35.790000915527344,35.79999923706055,35.36000061035156,35.540000915527344,6252100.0,0.010446153746739517,2.259289609765746,0.5208338300391802,65.01706195814772,78.16520736992895,-0.5082593706366225,-1.8420550717092325,-4.998422085411434,-6.310360621896486,35.79511979600938,0.4399986267089844,2.101766982351883,1.463000869750978,-1.3442159895657326,4.270217729067689,0.05939244009262268,2.8666092994093333,0.30228296813965017,90.54057885471416,18.69550454020593,1.403608429658355,7,-0.5600013732910156,-3.105001449584961,-6.192500591278076,-6.8350009918212855,1.4300003051757884,0,0.005867535040535499,-1.1666706403134413,35.41999816894531,1.1344501718213178,34.65999984741211,1.0677847749343747,35.529998779296875,0.005867535040535499
9152,2023-08-01,35.77000045776367,35.810001373291016,35.25,35.4900016784668,5300000.0,-0.0005588280875118423,2.1111134658585176,1.1199951171875,62.15721827425324,74.87307338311837,-0.4177496032766186,-1.574348295545704,-4.836380070943086,-6.2849237150147275,37.09071404373997,0.5600013732910156,1.9754136674189695,1.2345004081726074,-1.3287415292103546,3.7977423455555694,-0.047120560518870036,2.516121376864085,0.28943776348877037,97.0587575312188,26.11745081045217,1.2816209686914801,8,-0.48000144958496094,-2.8550004959106445,-6.192500591278076,-6.815000534057614,1.4300003051757812,1,0.009225552477894805,2.259289609765746,35.790000915527344,-1.1666706403134413,35.41999816894531,1.1344501718213178,34.65999984741211,0.009225552477894805
9153,2023-08-02,35.560001373291016,35.61999893188477,35.02000045776367,35.52000045776367,5751300.0,-0.005870815817310859,6.500166897143097,0.14286103542234332,58.08823580972814,72.2325163447809,-0.16909645100170678,-1.1043601371664522,-4.483528661686229,-6.048779116800542,38.492699396453276,0.75,1.8510094234173948,0.8235013008117704,-1.3518177468813946,2.9988203485049354,-0.26415822303481207,1.911160824658353,0.46724809879516727,81.61765530859775,12.93937522220503,1.0876595238465816,8,-0.2700023651123047,-2.335000991821289,-5.98250150680542,-6.605001449584957,1.3899993896484375,2,0.013779466952933417,2.1111134658585176,35.77000045776367,2.259289609765746,35.790000915527344,-1.1666706403134413,35.41999816894531,0.013779466952933417
9154,2023-08-03,35.650001525878906,36.16999816894531,35.45000076293945,35.599998474121094,5120800.0,0.0025309378265516713,-3.1142888283378745,1.2500476826244515,62.50001833987461,69.89821367785933,-0.1161064280751134,-0.9226942973363492,-4.4331329831886706,-6.096037501150185,40.17827792979284,0.7199974060058594,1.7011181337776264,0.7110013961791992,-0.9211615656693652,2.3431643580277637,-0.10508008474508301,1.5270828771034815,-1.2000007629394602,57.723834423468766,-10.042869075927108,0.8160814809242811,8,-0.34000205993652344,-2.2600021362304688,-6.037502288818359,-6.6750020980834925,1.0900001525878906,3,0.015147183105674644,6.500166897143097,35.560001373291016,2.1111134658585176,35.77000045776367,2.259289609765746,35.790000915527344,0.015147183105674644
9155,2023-08-04,35.52000045776367,35.91999816894531,35.439998626708984,35.7599983215332,5642700.0,-0.003646593619943128,-1.3999885559518588,-4.799664327128471,58.648096254697265,66.99754964200575,0.03129470402381429,-0.6354653013605116,-4.162319148135914,-5.9087672386082595,40.71327404397255,0.4799995422363281,1.532013969350622,0.4605003356933608,-0.9429321379115692,1.8639328092982907,-0.24121590110910063,1.1622165724958222,-1.0355997467041078,43.47834740351285,-21.360525803943524,0.7017162368024636,8,-0.21000099182128906,-2.105001449584961,-5.742501258850098,-6.380001068115234,1.5799980163574219,4,0.03631759287450653,-3.1142888283378745,35.650001525878906,6.500166897143097,35.560001373291016,2.1111134658585176,35.77000045776367,0.03631759287450653
9156,2023-08-07,35.59000015258789,35.720001220703125,35.34000015258789,35.47999954223633,5232400.0,0.0019707121036627306,1.054044580077118,-0.458339956130591,55.83862949593383,63.84607039033928,-0.08705120997970539,-0.5476738311774199,-4.098105544150641,-5.924022078232468,41.153183552846755,0.3800010681152344,1.4515206664751048,0.4125000000000014,-0.7124875442187815,1.5374875442187843,-0.14999377210939002,0.9749937721093929,-1.0718874923706139,49.56528950292737,-12.984472459113825,0.56249377210939,8,-0.2800006866455078,-1.9900007247924805,-5.812500953674316,-6.450000762939453,0.6500015258789062,0,0.04158470176709761,-1.3999885559518588,35.52000045776367,-3.1142888283378745,35.650001525878906,6.500166897143097,35.560001373291016,0.04158470176709761
9157,2023-08-08,35.650001525878906,35.689998626708984,34.669998168945305,34.740001678466804,4898900.0,0.0016859053957225534,1.0606193718427555,8.272679983354076,54.88069773311212,60.917257039479445,-0.18010124473846645,-0.5060302549725151,-3.9972179288977685,-5.904263512457028,40.756660779187996,1.020000457763679,1.281085653480467,0.3915012359619112,-0.6123716151487031,1.3953740870725255,-0.11043518959339593,0.8934376615172184,-1.0988511554870684,65.33355712890642,2.567495641739839,0.5019364255553072,8,-0.34000205993652344,-2.050002098083496,-5.6375017166137695,-6.275001525878906,1.029998779296875,1,0.044039260241953704,1.054044580077118,35.59000015258789,-1.3999885559518588,35.52000045776367,-3.1142888283378745,35.650001525878906,0.044039260241953704
9158,2023-08-09,36.11000061035156,36.47999954223633,35.70000076293945,36.0,5588300.0,0.012903199573181867,-1.1971824932033828,0.12087981186413063,66.00441426746487,61.17143702008386,-0.6137134673027589,-0.879599607735635,-4.28411942186311,-6.288203245625304,40.15303254530674,0.8299980163574219,1.0573131217882832,0.7680002212524428,-0.22698994769585568,1.7629903902007413,0.27050513677829713,1.2654953057265885,-1.5264732839886577,79.55808557139282,12.228839514510597,0.4974950844741476,8,-0.5350017547607422,-2.3550004959106445,-6.097500801086426,-6.7350006103515625,0.049999237060546875,2,0.030185547886017572,1.0606193718427555,35.650001525878906,1.054044580077118,35.59000015258789,-1.3999885559518588,35.52000045776367,0.030185547886017572
9159,2023-08-10,35.33000183105469,36.31999969482422,35.029998779296875,36.09000015258789,6220100.0,-0.021600630465602233,1.1147600956803152,-6.909037314468026,48.898695441017566,59.11478528602548,0.3032050423294308,-0.05102352651624642,-3.3336163898433995,-5.429841097203077,39.19552378271588,1.2900009155273438,0.8140470649590483,-0.04449863433838175,-0.989658111557489,0.9006608428807255,-0.5170783729479353,0.42808110427117185,-0.6706156160568426,36.46426305795199,-28.804121784793985,0.47257973860955327,8,0.2449970245361328,-1.5750017166137695,-5.317502021789551,-5.9550018310546875,1.1299972534179688,3,0.04585334978558664,-1.1971824932033828,36.11000061035156,1.0606193718427555,35.650001525878906,1.054044580077118,35.59000015258789,0.04585334978558664
9160,2023-08-11,35.47999954223633,35.65999984741211,35.150001525878906,35.20000076293945,5137100.0,0.004245618551024011,-1.6842210934206034,-0.3684202601026959,45.79438419360129,56.97893220107588,0.18172378934549727,-0.11807767512301837,-3.290120601451328,-5.5002866749111625,38.38241375108921,0.5099983215332031,0.596516931318881,0.04899902343750284,-0.7641794294236135,0.8621774762986192,-0.3575902029930589,0.45558824986806457,-0.7477887941489456,44.75142313390864,-17.54392274844465,0.40658922643055895,8,0.09499931335449219,-1.5549993515014648,-5.467499732971191,-6.104999542236328,0.7000007629394531,4,0.03551302571834958,1.1147600956803152,35.33000183105469,-1.1971824932033828,36.11000061035156,1.0606193718427555,35.650001525878906,0.03551302571834958
9161,2023-08-14,35.33000183105469,35.41999816894531,35.150001525878906,35.400001525878906,4881200.0,-0.004227669479056173,3.909343136574877,-0.25,45.26558850762456,55.10208444922825,0.29011759648571456,0.09009523656332874,-2.988226552774215,-5.288205625201698,37.30463131406408,0.3299980163574219,0.5859627223213195,-0.13499870300292827,-0.8630967977778639,0.5930993917720073,-0.49904775039039606,0.22905034438453953,-0.52787953120135,36.46426305795199,-22.9299567688589,0.3640490473874672,8,0.2449970245361328,-0.6650028228759766,-4.552501201629635,-5.3050012588500906,0.4699974060058594,0,0.05009896833661065,-1.6842210934206034,35.47999954223633,1.1147600956803152,35.33000183105469,-1.1971824932033828,36.11000061035156,0.05009896833661065
9162,2023-08-15,35.110000610351555,35.31999969482422,34.77000045776367,35.139999389648445,4530000.0,-0.006227036776141781,1.8205133221174536,0.4285558583108297,45.16130733477241,53.66575906312206,0.45444175024390177,0.3326654774137765,-2.6470244158808853,-4.990802931299562,35.770677462765136,0.5600013732910156,0.47405221924513086,-0.3584999084472713,-1.0786252983164175,0.3616254814218749,-0.7185626033818409,0.00156278648729824,1.3699989318847727,19.883060504253756,-37.34555361839714,0.3600626949345714,8,0.4649982452392649,-0.2350006103515554,-4.07000017166137,-5.035000801086419,-0.04999923706053977,1,0.03218459266509033,3.909343136574877,35.33000183105469,-1.6842210934206034,35.47999954223633,1.1147600956803152,35.33000183105469,0.03218459266509033
9163,2023-08-16,34.970001220703125,35.61999893188477,34.950000762939446,35.169998168945305,5074700.0,-0.0039874505045480735,-4.583367771878861,6.666836215662933,54.293651640691124,52.753940540990556,0.5609368408390907,0.47911485967011913,-2.387853432661707,-4.7684805249984805,33.96816942608775,0.6699981689453267,0.35161145000956395,-0.4869993209838839,-1.2320916406924525,0.2580929987246847,-0.8595454808381717,-0.11445316112959603,1.4757983398437489,12.9032813795921,-47.761625000020956,0.3725461598542847,8,0.6049976348876953,0.3149986267089844,-3.015000343322754,-4.500000953674316,0.43000030517578125,2,0.048899028446710346,1.8205133221174536,35.110000610351555,3.909343136574877,35.33000183105469,-1.6842210934206034,35.47999954223633,0.048899028446710346
9164,2023-08-17,34.86999893188477,35.61999893188477,34.84999847412109,35.5099983215332,5196700.0,-0.0028596592887490946,-1.2647062123439006,3.2000457770657684,40.67798144376565,50.75726111755371,0.601962974747579,0.6278464256189764,-2.1970434153749068,-4.590531456181903,32.01956518551358,0.7700004577636861,0.247285614317299,-0.597501564025869,-1.3000050550354487,0.1050019269837108,-0.9487533095306588,-0.24624981852107908,1.54228464660644,11.23579131448637,-47.86503073300198,0.35125174550479016,8,0.7049999237060476,0.43000030517577414,-2.4624991416931223,-4.009999275207527,1.0300025939941335,3,0.03699457857877286,-4.583367771878861,34.970001220703125,1.8205133221174536,35.110000610351555,3.909343136574877,35.33000183105469,0.03699457857877286
9165,2023-08-18,35.2599983215332,35.36000061035156,34.529998779296875,34.59999847412109,4119000.0,0.011184382035980489,-1.075006556517178,-1.0312507450587929,41.077389614509684,49.117123352951026,0.19132342348677156,0.23658787647956103,-2.491442862385668,-4.903357019340326,29.98625774581508,0.8300018310546875,0.19057151535957928,-0.19900207519530966,-0.9075044007164621,0.5095002503258428,-0.5532532379558859,0.15524908756526656,1.1194395945434579,66.97242569215703,11.359071237330397,0.35425116276057567,8,0.24500083923339844,0.04000091552734375,-2.7549991607666016,-4.3949995040893555,0.4500007629394531,4,0.03403292172610839,-1.2647062123439006,34.86999893188477,-4.583367771878861,34.970001220703125,1.8205133221174536,35.110000610351555,0.03403292172610839
9166,2023-08-21,35.049999237060554,35.4900016784668,34.72999954223633,35.349998474121094,3910100.0,-0.005955731550457921,1.6206715117235029,-0.4545444036644065,38.60756131892119,47.308997084707585,0.35388248240585796,0.40513917624620177,-2.17502975606898,-4.621731241598777,27.577827855371005,0.7600021362304688,0.09127190158282161,-0.36950111389159446,-1.0766525385071901,0.3376503107240012,-0.7230768261993887,-0.01592540158380018,1.2554611135449179,47.706457336642075,-2.554271544215169,0.3535757123077967,8,0.4549999237060476,0.28499984741210227,-2.5300002098083567,-4.185000419616706,1.200000762939446,0,0.03223968880776473,-1.075006556517178,35.2599983215332,-1.2647062123439006,34.86999893188477,-4.583367771878861,34.970001220703125,0.03223968880776473
9167,2023-08-22,35.18000030517578,35.279998779296875,35.009998321533196,35.040000915527344,4067300.0,0.003709017715976648,-1.6999427808505372,-0.46666581895401843,43.831147518649246,44.84530077928363,0.1678519637060063,0.24351841851520817,-2.185885511917917,-4.6880431184218025,25.137333979234004,0.270000457763679,0.026368032801507013,-0.21149997711181356,-0.9095060088199105,0.4865060545962834,-0.5605029929658656,0.13750303874223846,1.054441582577347,59.63315916384608,12.787855603555236,0.34900301585404986,8,0.24499893188476562,0.20999908447265625,-2.660001277923584,-4.315001487731934,1.4099998474121094,1,0.01762361928671008,1.6206715117235029,35.049999237060554,-1.075006556517178,35.2599983215332,-1.2647062123439006,34.86999893188477,0.01762361928671008
9168,2023-08-23,35.459999084472656,35.61999893188477,34.610000610351555,34.860000610351555,4288700.0,0.007959032884251593,1.1956528950292706,4.285722070844737,47.09476091039533,44.64486360921449,-0.239200348473517,-0.044262827081837486,-2.3339365299260493,-4.911338886976132,23.05874890960969,1.0099983215332173,-0.020726033180572756,0.07199878692627237,-0.6237816156346767,0.7677791894872215,-0.2758914143541986,0.41988898820674336,0.7062650789422236,85.32111697120023,38.20563457911903,0.34789020128047426,8,-0.36499977111816406,-0.06999969482421875,-2.749999523162842,-4.404999732971191,-0.1399993896484375,2,-0.011280251593599022,-1.6999427808505372,35.18000030517578,1.6206715117235029,35.049999237060554,-1.075006556517178,35.2599983215332,-0.011280251593599022
9169,2023-08-24,35.22999954223633,35.81999969482422,35.18000030517578,35.189998626708984,4935500.0,-0.006486168871251974,-20.33418107833164,0.06666836209198451,45.69730955916974,44.634077538722096,-0.027801535279181167,0.2430926632202386,-1.9841917471358386,-4.6271545060557955,21.90380183432702,0.6399993896484375,-0.07548283090259389,-0.18650074005127237,-0.798358799179411,0.42535731907686625,-0.4924297696153417,0.11942828951279694,0.8708140058138341,54.26358652259541,6.4117553532389095,0.30592902956406814,8,-0.05500030517578125,0.2199993133544922,-2.1500000953674316,-3.8150005340576136,-0.6699981689453125,3,0.004825489237908265,1.1956528950292706,35.459999084472656,-1.6999427808505372,35.18000030517578,1.6206715117235029,35.049999237060554,0.004825489237908265
9170,2023-08-25,35.38999938964844,35.599998474121094,35.06999969482422,35.59000015258789,3447000.0,0.004541579605196633,3.818227532035165,-4.999904634751097,47.10981161323324,44.83899121712306,-0.22563880511929568,0.08509290718684781,-2.0127035472329737,-4.748254522269015,20.63064056664802,0.529998779296875,-0.23084306830375567,-0.025000953674314985,-0.6369699789021368,0.5869680715535068,-0.3309854662882259,0.2809835589395959,0.6479815676515912,64.46275780752494,16.13253400347739,0.3059845126139106,8,-0.21500015258789062,0.05999946594238281,-1.9400005340576172,-3.975000381469723,-0.8600006103515625,4,0.014410911133828419,-20.33418107833164,35.22999954223633,1.1956528950292706,35.459999084472656,-1.6999427808505372,35.18000030517578,0.014410911133828419
9171,2023-08-28,36.0,36.2400016784668,35.400001525878906,35.400001525878906,4512200.0,0.017236525031701033,-1.8000076294139338,-2.999980926586431,54.364076727841464,45.86152114968629,-0.8164656143556996,-0.5358413008697767,-2.4910882029191583,-5.304874943141165,19.313922344152513,0.8500022888183594,-0.22230087752570427,0.5744997024536147,-0.07085586752991446,1.2198552724371439,0.2518219174618537,0.8971774874453757,-1.470001220703125,85.27598029464428,37.48152508025643,0.32267778499176325,8,-0.6149997711181641,-0.5349998474121094,-2.445000648498535,-4.5850009918212855,-2.8600006103515554,0,-0.008055580986870647,3.818227532035165,35.38999938964844,-20.33418107833164,35.22999954223633,1.1956528950292706,35.459999084472656,-0.008055580986870647
9172,2023-08-29,36.099998474121094,36.22000122070313,35.72999954223633,36.0,5790700.0,0.002777735392252678,1.8823291820934924,0.16666454738501837,49.862984206081784,45.369224768063035,-0.8507277959064581,-0.64280657247172,-2.4662336070024438,-5.347016728694289,18.09367303204511,0.490001678466804,-0.205228324266038,0.6579982757568388,-0.03923242696561147,1.355228978479289,0.30938292439561366,1.006613627118064,-1.5357996368408209,91.41085198750282,45.6665593204008,0.34861535136122374,8,-0.7149982452392578,-0.6349983215332031,-2.1949987411499023,-4.539999008178711,-2.750000000000007,1,0.004155167097484425,-1.8000076294139338,36.0,3.818227532035165,35.38999938964844,-20.33418107833164,35.22999954223633,0.004155167097484425
9173,2023-08-30,36.04999923706055,36.41999816894531,35.970001220703125,36.22999954223633,6897800.0,-0.0013850204757318574,-1.6470693833587648,-1.8000305180437934,62.32874654292404,47.77486533463619,-0.7056239557873312,-0.5841662245210841,-2.2645648815648087,-5.230401573874055,17.24473075350046,0.4499969482421875,-0.17314256626794133,0.5834991455078153,-0.16382650877178406,1.3308247997874147,0.2098363183680192,0.9571619726476115,-1.4522843429565455,72.59264073423115,24.613900170305897,0.37366282713979904,8,-0.5750007629394531,-0.5849990844726562,-2.1374998092651367,-4.489999771118164,-2.3199996948242188,2,0.014979221274773469,1.8823291820934924,36.099998474121094,-1.8000076294139338,36.0,3.818227532035165,35.38999938964844,0.014979221274773469
9174,2023-08-31,36.18999862670898,36.33000183105469,35.790000915527344,36.22999954223633,10010600.0,0.0038834782971230997,3.499904634751097,0.2222269317170742,62.19931361573496,50.12174577921677,-0.7137487029204337,-0.71847258293257,-2.2703850641787895,-5.307404140905952,15.79486754214798,0.5400009155273438,-0.116357098656664,0.6964986801147361,-0.1150043788494699,1.5080017390789422,0.2907471506326331,1.1022502095968392,-1.51939240161132,82.96297761476548,33.14770407873169,0.4057515294821023,8,-0.6749992370605398,-0.7249984741210866,-2.277499198913567,-4.6299991607665945,-1.3899993896484233,3,-0.024039761395367454,-1.6470693833587648,36.04999923706055,1.8823291820934924,36.099998474121094,-1.8000076294139338,36.0,-0.024039761395367454
9175,2023-09-01,36.810001373291016,37.22999954223633,36.54999923706055,36.560001373291016,8386300.0,0.017131880909342367,-4.036959593105397,-6.249856952125535,71.8934774340415,53.82018090311903,-1.2189467459722394,-1.3037188175883472,-2.7352767349685507,-5.865274705679269,14.6403961577559,1.0400009155273509,-0.07236785184957029,1.2520013809204116,0.2491296746726377,2.2548730871681855,0.7505655277965246,1.7534372340442985,-2.069419470439449,77.049255507866,24.489924358832653,0.5014358531238867,9,-0.8900012969970703,-0.9300022125244141,-2.880002021789551,-5.250001907348633,-1.9099998474121094,4,-0.061124692096115485,3.499904634751097,36.18999862670898,-1.6470693833587648,36.04999923706055,1.8823291820934924,36.099998474121094,-0.061124692096115485
9176,2023-09-05,37.06999969482422,37.58000183105469,37.0,37.2400016784668,9233700.0,0.007063252155210531,-2.7419307204823724,-0.6800079345703125,78.65497271709248,57.68949481405717,-1.2988642651485307,-1.5253602449677501,-2.8216943401645906,-6.062594910629816,13.706163575443606,0.7700004577636719,0.04922777689883873,1.4379997253417969,0.2281350492309926,2.647864401452601,0.8330673872863912,2.0429320633972026,-2.180052733609564,72.43235106718602,15.089501024915563,0.6049323380554023,9,-0.9749984741210938,-1.0149993896484375,-3.1125001907348633,-5.510000228881836,-2.1699981689453125,1,-0.06851904333524939,-4.036959593105397,36.810001373291016,3.499904634751097,36.18999862670898,-1.6470693833587648,36.04999923706055,-0.06851904333524939
9177,2023-09-06,37.22000122070313,37.310001373291016,36.81999969482422,37.0,7775400.0,0.004046439900560861,1.4499990463293215,-1.2941097273645654,82.7988309010473,61.65661370190738,-1.2617462083381383,-1.6355669317290165,-2.817294087935906,-6.1516031896783545,13.643507032369328,0.4900016784667969,0.15602344791550848,1.5095012664794965,0.10641455612777406,2.912587976831219,0.8079579113036388,2.211044621655354,-2.1148498699012777,79.88824434508753,16.22497113384862,0.7015433551758606,9,-0.895000457763679,-1.1650009155273509,-3.2625017166137766,-5.660001754760749,-2.4500007629394602,2,-0.10961853028594848,-2.7419307204823724,37.06999969482422,-4.036959593105397,36.810001373291016,3.499904634751097,36.18999862670898,-0.10961853028594848
9178,2023-09-07,37.20000076293945,37.45000076293945,37.060001373291016,37.15999984741211,8073400.0,-0.0005373577944042252,-2.2500238420701275,0.18182133444305143,84.77616257222303,65.99870848113552,-1.082842653599286,-1.612387368295984,-2.654125469954181,-6.065316408392427,12.913964742235434,0.3899993896484375,0.3025927950057721,1.4350008010864244,-0.11083948295758006,2.980841085130429,0.6620806590644222,2.2079209431084266,-1.8968613737173712,78.77090090742864,8.125772987813747,0.772920142022003,9,-0.875,-1.1450004577636719,-3.097501277923584,-5.64000129699707,-2.3500022888183665,3,-0.10349468306070397,1.4499990463293215,37.22000122070313,-2.7419307204823724,37.06999969482422,-4.036959593105397,36.810001373291016,-0.10349468306070397
9179,2023-09-08,36.95000076293945,37.52000045776367,36.88999938964844,37.38999938964844,8085100.0,-0.006720429969696795,-1.2499982970143255,-10.99971390425329,76.32403307497962,69.24473308799622,-0.6293895372341893,-1.3015283186094138,-2.2660685767123496,-5.749810870825762,12.945882216762469,0.6300010681152344,0.426159967140471,1.1040008544921847,-0.5139568621327868,2.721958571117156,0.29502199617969893,1.9129797128046704,-1.4647123783707627,38.835001796236426,-30.941463761898646,0.808978858312486,9,-0.45999908447265625,-0.8950004577636719,-2.6925010681152344,-5.39000129699707,-1.7800025939941477,4,-0.08714482149436809,-2.2500238420701275,37.20000076293945,1.4499990463293215,37.22000122070313,-2.7419307204823724,37.06999969482422,-0.08714482149436809
9180,2023-09-11,36.7400016784668,37.54999923706055,36.47999954223633,37.34000015258789,6655600.0,-0.0056833309915187424,1.0980455222038552,1.3636371517994157,76.32403307497945,71.68472823767823,-0.23216914582405934,-1.0459177960010777,-1.925021141221137,-5.480450866206706,12.739770381608947,1.0699996948242188,0.5234835911490734,0.8310016632080064,-0.8246357048104755,2.4866390312264883,0.0031829791987618705,1.658820347217251,-1.087136218179225,23.636508657610825,-46.91034792402353,0.8278186840092414,9,-0.08500099182128906,-0.6850013732910156,-2.3900022506713867,-5.1750030517578125,-1.1300010681152344,0,-0.05280354797978337,-1.2499982970143255,36.95000076293945,-2.2500238420701275,37.20000076293945,1.4499990463293215,37.22000122070313,-0.05280354797978337
9181,2023-09-12,37.099998474121094,37.25,36.72999954223633,37.0099983215332,8937300.0,0.009798496984426919,1.6666471042773163,-0.1500006357844945,77.90699221756215,74.80072912784271,-0.46904736208011144,-1.3349557523387148,-2.1551439388016504,-5.795315903242869,12.522520006770854,0.5200004577636719,0.6655009740388422,1.1024986267089858,-0.6110379269949817,2.8160351804129533,0.2457303498570056,1.959266903560966,-1.2929621041721546,57.943841936012895,-13.405879019094932,0.856768276851982,9,-0.4149971008300781,-1.0449981689453125,-2.737499237060547,-5.534999847412109,-1.3799972534179688,1,-0.05929911155594203,1.0980455222038552,36.7400016784668,-1.2499982970143255,36.95000076293945,-2.2500238420701275,37.20000076293945,-0.05929911155594203
9182,2023-09-13,36.2400016784668,37.13000106811523,36.099998474121094,37.099998474121094,7171100.0,-0.023180507574796394,1.239131246035023,-9.555503751112617,59.70154210835464,74.50881752400169,0.46142068933884417,-0.40681932883634175,-1.172266275888461,-4.887225452919907,12.469813656694095,1.0300025939941335,0.7826283120317612,0.18600177764892578,-1.4781270664116306,1.8501306217094822,-0.6460626443813524,1.018066199679204,-0.29112807162939447,9.65538832282319,-57.45152058657835,0.8320644220302785,9,0.44499969482421875,-0.18500137329101562,-1.7850022315979004,-4.6750030517578125,-0.6599998474121094,2,-0.036975719937234364,1.6666471042773163,37.099998474121094,1.0980455222038552,36.7400016784668,-1.2499982970143255,36.95000076293945,-0.036975719937234364
9183,2023-09-14,36.68000030517578,36.849998474121094,36.52000045776367,36.75,6567500.0,0.012141241896531874,1.4444601429822825,0.08139529725917416,67.13952169196119,75.05772953247126,0.13430981526042984,-0.7506255345603989,-1.4798034175151358,-5.26921771930644,12.094058785600618,0.6099967956542969,0.8397649873133659,0.5405004501342745,-1.0637643508249042,2.144765251093453,-0.2616319503453184,1.3426328506138674,-0.6006364404009972,40.00010523297265,-27.544533184823685,0.8021324004795901,9,0.15999984741210938,-0.625,-2.2250008583068848,-5.115001678466797,-1.8400001525878906,3,-0.05207196923448765,1.239131246035023,36.2400016784668,1.6666471042773163,37.099998474121094,1.0980455222038552,36.7400016784668,-0.05207196923448765
9184,2023-09-15,36.15999984741211,36.61999893188477,35.970001220703125,36.5,12204900.0,-0.014176675393601235,1.2413790835487024,4.85716621253406,58.38781821400401,73.55710073024487,0.7259487034692356,-0.13599896060794237,-0.8325871145943466,-4.702108386274446,11.937975316399083,0.7099990844726562,0.9051162701185902,-0.0440000534057603,-1.5329413168029262,1.4449412099914056,-0.7884706851043433,0.7004705782928227,1.4200019836425781,12.025244635877032,-53.59967829317101,0.7444706316985837,9,0.6150016784667969,-0.10499954223632812,-1.4950003623962402,-4.440000534057617,-1.490001678466804,4,-0.036227914237250136,1.4444601429822825,36.68000030517578,1.239131246035023,36.2400016784668,1.6666471042773163,37.099998474121094,-0.036227914237250136
9185,2023-09-18,36.459999084472656,36.63999938964844,36.11999893188477,36.41999816894531,7906700.0,0.008296439113011145,1.599992370634537,-0.11764969875124819,55.373832192189816,70.97030733858902,0.4146895474660255,-0.35994205971753956,-1.047940842247435,-4.938405580773164,12.203786648197621,0.5200004577636648,0.941721121440068,0.1959991455078125,-1.2280714039390688,1.6200696949546938,-0.5160361292156281,0.9080344202312531,1.0878027343750034,38.28111961471521,-23.83121521119142,0.7120352747234397,9,0.3000011444091797,-0.404998779296875,-1.794999599456787,-4.739999771118164,-1.9799995422363281,0,-0.035381265713655186,1.2413790835487024,36.15999984741211,1.4444601429822825,36.68000030517578,1.239131246035023,36.2400016784668,-0.035381265713655186
9186,2023-09-19,36.18000030517578,36.86999893188477,35.88999938964844,36.65999984741211,7427200.0,-0.007679615642560922,1.1777822989119422,-11.99971390425329,50.89688323240617,67.42564648651778,0.620407943768754,0.009543485415946407,-0.6886734728809074,-4.587223622652271,12.329926892169796,0.9799995422363352,0.9663514266156952,-0.14049968719482564,-1.4465426082365056,1.1655432338468543,-0.7935211477156656,0.5125217733260143,1.3362455017089871,23.38713895015995,-33.57252634112033,0.6530214605208391,9,0.5399990081787109,-0.125,-1.4300007820129395,-4.460000991821289,-2.1599998474121094,1,-0.01575455196286102,1.599992370634537,36.459999084472656,1.2413790835487024,36.15999984741211,1.4444601429822825,36.68000030517578,-0.01575455196286102
9187,2023-09-20,35.79999923706055,36.540000915527344,35.790000915527344,36.099998474121094,6240300.0,-0.010503069787450303,-3.687560350479824,0.6249990065883063,47.39039300197186,63.271672089823205,0.8692051778828969,0.4620652153884208,-0.2579754259814848,-4.138803768375119,12.513946396202847,0.75,0.8868025670995792,-0.5515007019042955,-1.770064575886117,0.6670631720775262,-1.1607826388952063,0.05778123508661537,1.651196713134766,0.9257722127050785,-51.82341159135719,0.6092819369909105,9,0.8700008392333984,0.2550010681152344,-0.6800003051757812,-4.079999923706055,-0.779998779296875,2,-0.002234581510119349,1.1777822989119422,36.18000030517578,1.599992370634537,36.459999084472656,1.2413790835487024,36.15999984741211,-0.002234581510119349
9188,2023-09-21,35.060001373291016,36.0099983215332,35.049999237060554,35.900001525878906,7114700.0,-0.02067033183071909,-1.2325445230544239,2.8000076294139338,39.51763468591344,59.18207226881586,1.4234073527789022,1.2338182653071073,0.511948295889951,-3.340382422289032,13.620361702428028,0.9599990844726491,0.7311542271484583,-1.271498680114746,-2.562639339356899,0.019641979127406728,-1.917069009735826,-0.6259283504936661,2.291522874824217,0.5495680169016557,-46.37933812583679,0.645570329621078,9,1.2399978637695312,0.9949989318847656,0.16499805450439453,-3.225001335144043,-0.25,3,0.014831729532098992,-3.687560350479824,35.79999923706055,1.1777822989119422,36.18000030517578,1.599992370634537,36.459999084472656,0.014831729532098992
9189,2023-09-22,35.400001525878906,35.61999893188477,35.15999984741211,35.15999984741211,5006000.0,0.009697665124648536,-2.833298895335035,-0.2857162319880473,36.2034947478749,54.724234676915344,0.9391829419158455,0.9562338630432308,0.19870468407506792,-3.6136406982425484,14.522575130580028,0.5599975585937571,0.5407998942595285,-0.9399986267089844,-2.2025275054790825,0.32253025206111374,-1.5712630660940334,-0.3087341873239353,1.7674007213519545,19.23089821463715,-22.90119823152901,0.6312644393850505,9,0.7499980926513672,0.654998779296875,0.029997825622558594,-2.6850013732910156,-0.44000244140625,4,-0.01581924715120786,-1.2325445230544239,35.060001373291016,-3.687560350479824,35.79999923706055,1.1777822989119422,36.18000030517578,-0.01581924715120786
9190,2023-09-25,35.900001525878906,36.040000915527344,35.310001373291016,35.33000183105469,5353800.0,0.014124293176498215,-1.3934387272681792,2.374982118731622,39.06541896143088,50.40850431512298,0.3436351993170703,0.5232271178224153,-0.2575384965664185,-4.018884051232568,15.376405855092376,0.7299995422363281,0.34441690044542383,-0.46549873352050497,-1.6663311894427792,0.7353337224017693,-1.0659149614816457,0.13491749444063572,1.0980084805383328,46.703430293731344,8.056947066699735,0.6004162279611385,9,0.18999862670898438,0.154998779296875,-0.46250247955322266,-3.0850019454956055,-1.4800033569336009,0,-0.034261930491756076,-2.833298895335035,35.400001525878906,-1.2325445230544239,35.060001373291016,-3.687560350479824,35.79999923706055,-0.034261930491756076
9191,2023-09-26,35.709999084472656,36.040000915527344,35.61999893188477,35.66999816894531,6450200.0,-0.005292546889427929,-5.000054495913314,0.07017708235735032,35.99253761976675,47.774170483057674,0.35283544167598535,0.727698954771995,-0.034756384657114836,-3.736024195198631,15.460999213226506,0.420001983642571,0.18855668240367862,-0.6410011291503892,-1.867152971154816,0.5851507128540376,-1.2540770501526026,-0.027925208148175784,1.1321700603960494,44.2952418745757,10.416718818312525,0.6130759210022146,9,0.2500000000000071,0.38500213623046875,-0.30749988555908203,-2.8949995040893555,-0.8699989318847656,1,-0.034444121360147406,-1.3934387272681792,35.900001525878906,-2.833298895335035,35.400001525878906,-1.2325445230544239,35.060001373291016,-0.034444121360147406
9192,2023-09-27,36.25,36.43999862670898,35.79999923706055,36.15999984741211,6932300.0,0.015121840643287587,1.7234166889868792,2.2499523173755485,41.9627579200255,44.97675228617592,-0.2074093743023795,0.21029384606143253,-0.5475996956195601,-4.175252798265944,15.317308150607845,0.729999542236321,0.050906789328792,-0.10850028991698935,-1.3300139118219576,1.113013331987979,-0.719257100869477,0.5022565210354983,0.4487955522440501,86.33102804764295,55.72975355258188,0.6107568109524851,9,-0.29000091552733664,-0.154998779296875,-0.8300008773803711,-3.405000686645508,-0.7400016784667969,2,-0.06151722875134702,-5.000054495913314,35.709999084472656,-1.3934387272681792,35.900001525878906,-2.833298895335035,35.400001525878906,-0.06151722875134702
9193,2023-09-28,36.59000015258789,36.849998474121094,36.20000076293945,36.25,5879800.0,0.009379314554148754,-1.9545442723008766,3.7777730682829653,46.99999109902839,43.711438162289745,-0.6275077635365207,-0.09188763895726737,-0.8610895436452708,-4.427447642396231,14.98436290397181,0.6499977111816406,-0.1307217089626107,0.20449981689453267,-1.0121645616626083,1.4211641954516736,-0.4038323723840378,0.8128320061731031,-1.5400009155273366,84.61547143150582,52.78141355591336,0.6083321892785699,9,-0.6300010681152273,-0.4949989318847656,-1.1825008392333984,-3.7450008392333984,-1.4000015258789062,3,-0.04290788981352811,1.7234166889868792,36.25,-5.000054495913314,35.709999084472656,-1.3934387272681792,35.900001525878906,-0.04290788981352811
9194,2023-09-29,35.31999969482422,36.599998474121094,35.169998168945305,36.540000915527344,8093900.0,-0.034708949233875575,1.1343346466555937,-3.5882372740634363,39.943319816181145,41.996936787177674,0.570837724386152,1.1695565678532063,0.43861879436229145,-3.074379084397272,15.141454143186262,1.4300003051757884,-0.21767632556881722,-1.022000694274901,-2.32709345469177,0.28309206614196825,-1.6745470744833355,-0.36945431406646634,-0.23400047302245497,8.928660632785885,-22.95329904559447,0.6525463802084334,9,0.6399993896484446,0.9950008392333984,-0.0775003433227539,-2.4750003814697266,-0.3800010681152344,4,-0.01443936370157839,-1.9545442723008766,36.59000015258789,1.7234166889868792,36.25,-5.000054495913314,35.709999084472656,-0.01443936370157839
9195,2023-10-02,34.560001373291016,35.349998474121094,34.09000015258789,35.20000076293945,6952700.0,-0.021517506458092472,1.6808622886686633,0.524589138754784,32.97587995048049,40.00571420029704,1.154372959906972,1.8470467601604241,1.1952830473744882,-2.236166062712158,14.666229036390266,1.2599983215332031,-0.4086104606292764,-1.669499015808107,-3.1769464476768263,-0.16205158393938746,-2.423222731742463,-0.9157752998737507,2.289997100830078,17.02904009166336,-11.078889298485908,0.7537237159343595,10,0.9099979400634766,1.2749996185302734,0.752497673034668,-1.7150020599365234,-0.7000007629394602,0,0.01157400738678116,1.1343346466555937,35.31999969482422,-1.9545442723008766,36.59000015258789,1.7234166889868792,36.25,0.01157400738678116
9196,2023-10-03,34.529998779296875,34.830001831054695,34.279998779296875,34.31999969482422,5839400.0,-0.0008681305787600069,-2.7931125200600317,-0.32812388241184465,37.10405261174385,38.8627874902717,1.0344975436650259,1.7676293444711035,1.2083166560822107,-2.12253901821299,13.824104058403181,0.5500030517578196,-0.5324435456240408,-1.5725015640258775,-3.2046248672579978,0.05962173920624281,-2.3885632156419376,-0.7564399124098173,2.2647997283935553,15.941988923549827,-13.901080173303201,0.8160616516160607,10,0.9400005340576172,1.305002212524414,0.7825002670288086,-1.6849994659423828,-0.789997100830071,1,-0.0031856534677181525,1.6808622886686633,34.560001373291016,1.1343346466555937,35.31999969482422,-1.9545442723008766,36.59000015258789,-0.0031856534677181525
9197,2023-10-04,33.139999389648445,34.110000610351555,33.029998779296875,34.040000915527344,7840900.0,-0.04025483460143742,1.076924769834589,-4.285740236148921,26.64907611879309,37.43294764948055,2.243414642157042,2.9895697019998337,2.568069025294996,-0.6476864154308046,13.592626501964421,1.5,-0.707551244387119,-2.758500862121572,-4.776757468206888,-0.7402442560362559,-3.76762916516423,-1.749372559078914,3.6007031509399354,2.8795973596702447,-24.61791540093559,1.0091283030426599,10,1.7999992370605398,2.1650009155273366,2.2850008010864187,-0.2950000762939524,0.7799987792968608,2,0.051297549615237914,-2.7931125200600317,34.529998779296875,1.6808622886686633,34.560001373291016,1.1343346466555937,35.31999969482422,0.051297549615237914
9198,2023-10-05,33.34999847412109,33.470001220703125,32.790000915527344,32.880001068115234,6898100.0,0.00633672565903054,-1.0923159988966682,-0.5222184546263685,30.673994522997475,36.81855873560528,1.9728042627007198,2.6101742591525365,2.3364095569515584,-0.7755398381940424,13.263453644307443,0.6800003051757812,-0.8503036168437035,-2.356001663208012,-4.575925348806891,-0.13607797760913343,-3.465963506007448,-1.2460398204085763,3.242275916015636,14.698108069140995,-14.146965000915033,1.1099618427994387,10,1.470001220703132,1.835002899169929,2.0750017166137766,-0.5049991607665945,0.990001678466804,3,0.06476761457989966,1.076924769834589,33.139999389648445,-2.7931125200600317,34.529998779296875,1.6808622886686633,34.560001373291016,0.06476761457989966
9199,2023-10-06,33.72999954223633,33.970001220703125,33.029998779296875,33.36999893188477,6259300.0,0.011394335397349797,1.2380904805587596,0.7659629728830307,31.428580325821727,35.97002110942649,1.4874193285587864,2.083386230195245,1.9667641173065675,-1.0740240348418197,12.952065622179635,0.94000244140625,-0.9485718690564511,-1.8150005340576172,-4.120459089160704,0.49045802104546965,-2.9677298116091606,-0.6622712565060738,2.634138439423829,36.718731373530744,8.692695790349855,1.1527292775515439,10,1.0900001525878906,1.4550018310546875,1.739999771118164,-0.8850002288818359,0.7400016784667969,4,0.043284883020661136,-1.0923159988966682,33.34999847412109,1.076924769834589,33.139999389648445,-2.7931125200600317,34.529998779296875,0.043284883020661136
9200,2023-10-09,34.799999237060554,34.97999954223633,34.459999084472656,34.84000015258789,6507900.0,0.031722493606452185,2.250005960470162,-0.11111346585849981,41.523338299311185,36.58455451826475,0.2737643626851636,0.9071019666020419,0.8952662855923776,-2.0482720881408127,12.851506530041167,1.25,-0.9162094177347697,-0.6480007171630788,-2.904487409103517,1.6084859747773592,-1.7762440631332979,0.4802426288071402,1.3496905206316328,91.78080282880043,60.558574007095054,1.1282433459702181,10,0.02000045776366477,0.38500213623046164,0.6900005340576101,-1.9549999237060618,-0.09999847412110796,0,0.004022971055106739,1.2380904805587596,33.72999954223633,-1.0923159988966682,33.34999847412109,1.076924769834589,33.139999389648445,0.004022971055106739
9201,2023-10-10,34.900001525878906,35.150001525878906,34.639999389648445,34.759998321533196,6256800.0,0.0028736290520332552,-1.6842142247654095,-3.5000000000007994,44.274826943395446,36.84145107641697,0.05227848983817296,0.6680836758016753,0.7829688875292078,-2.0516078075389714,12.675540219495684,0.5100021362304616,-0.8895980867571609,-0.43799858093261435,-2.5662512245178917,1.690254062652663,-1.5021249027252566,0.6261277408600279,1.04810690128339,89.40678240067243,52.10701996148426,1.0641263217926387,10,-0.0800018310546875,0.2849998474121094,0.9999980926513672,-1.680002212524414,-0.24000167846679688,1,-0.02979945186409727,2.250005960470162,34.799999237060554,1.2380904805587596,33.72999954223633,-1.0923159988966682,33.34999847412109,-0.02979945186409727
9202,2023-10-11,34.900001525878906,34.919998168945305,34.279998779296875,34.56999969482422,3845200.0,0.0,2.4595018145827403,2.357101986321779,48.87640660134896,37.049941687785925,-0.17808480480702826,0.5929476809299175,0.7710650529456231,-1.9651368763013934,13.583166629798116,0.6399993896484304,-0.9196018640558847,-0.3709985733032255,-2.4637624293754286,1.7217652827689776,-1.4173805013393235,0.6753833547328725,0.8586204505852919,89.40678240067243,45.49791131861329,1.0463819280361006,10,-0.2050018310546875,0.26999855041503906,1.1749992370605469,-1.5050010681152344,-1.6599998474121023,2,-0.03323781652421831,-1.6842142247654095,34.900001525878906,2.250005960470162,34.799999237060554,1.2380904805587596,33.72999954223633,-0.03323781652421831
9203,2023-10-12,34.77000045776367,35.29999923706055,34.439998626708984,35.29999923706055,3978700.0,-0.0037249588089225405,2.245292796683365,-1.6060479955611042,45.44138649466135,37.66083798539484,-0.3725812926363332,0.6034592257224887,0.894176165341591,-1.7483832817033687,14.380074353393349,0.8600006103515625,-0.9240780461378577,-0.4054996490478544,-2.399527666400836,1.588528368305127,-1.4025136577243416,0.5915143596286327,0.8105042550443144,76.65204086262555,28.397935590521627,0.997014008676489,10,-0.7000007629394531,0.39999961853027344,1.4200000762939453,-1.375,-1.0600013732910156,3,-0.024446427311696328,2.4595018145827403,34.900001525878906,-1.6842142247654095,34.900001525878906,2.250005960470162,34.799999237060554,-0.024446427311696328
9204,2023-10-13,34.84999847412109,35.400001525878906,34.779998779296875,35.36000061035156,6614200.0,0.0023007769716480997,1.1016900934917824,0.9622703978810522,41.91061507679929,38.65358633276359,-0.58810579381921,0.4429999843383925,0.8051743034248986,-1.7434763001589104,14.890540903013491,0.6300010681152344,-1.0113941416140833,-0.2600015640258846,-2.203281923038311,1.683278794986542,-1.2316417435321014,0.7116386154803322,0.563076010850061,50.892705090564135,2.3415547782207398,0.9716401795062133,10,-0.7549972534179616,0.32000160217285867,1.3400020599365305,-1.2249975204467702,-0.9799995422363139,4,-0.014634098819599983,2.245292796683365,34.77000045776367,2.4595018145827403,34.900001525878906,-1.6842142247654095,34.900001525878906,-0.014634098819599983
9205,2023-10-16,35.169998168945305,35.36000061035156,34.790000915527344,35.09999847412109,5747300.0,0.009182201114351418,1.533306206873087,-0.13725372866396207,45.92144492835626,39.633296590164974,-0.9079595082796956,0.022557996086952414,0.4838945118393596,-1.97632723712929,15.459060614411369,0.5699996948242188,-1.1691635763310515,0.12449817657469708,-1.7128629381308755,1.9618592912802697,-0.7941823807780892,1.0431787339274834,-2.3799972534179616,79.4640363485256,29.11980123348627,0.9186805573527866,10,-1.0749969482421804,1.9073486399179274e-06,1.1025028228759837,-1.2349967956542898,-1.259998321533196,0,-0.019903240963494495,1.1016900934917824,34.84999847412109,2.245292796683365,34.77000045776367,2.4595018145827403,34.900001525878906,-0.019903240963494495
9206,2023-10-17,35.61000061035156,35.79999923706055,34.990001678466804,35.02000045776367,4621400.0,0.012510732565086613,-1.4923089563538734,8.428610354223434,45.09203243660701,41.682513958810965,-1.317167036804321,-0.4873221670412846,0.0454418030226833,-2.330847059266276,15.870019880212721,0.8099975585937429,-1.1667356366704311,0.5930006027221708,-1.1870544152355649,2.3730556206799065,-0.29702690625669703,1.4830281117010387,-2.768599700927737,87.50009411256868,39.98503403982427,0.8900275089788666,10,-1.3150005340576172,-0.5900001525878906,0.744999885559082,-1.5149993896484375,-2.029998779296868,1,-0.02555461476593146,1.533306206873087,35.169998168945305,1.1016900934917824,34.84999847412109,2.245292796683365,34.77000045776367,-0.02555461476593146
9207,2023-10-18,35.720001220703125,36.0099983215332,35.47999954223633,35.790000915527344,5061900.0,0.0030890370251661636,1.0784489722646082,-0.11864351986551579,43.08427442268631,43.06143394766528,-1.1428950458512759,-0.6362438751052082,-0.06363322544548566,-2.3423612296151006,16.092578682757058,0.529998779296875,-1.0334421988793991,0.7070011138916001,-1.0659912004091794,2.4799934281923797,-0.17949504325878962,1.59349727104199,-2.7602563781738283,81.52884349047297,37.10780060467049,0.8864961571503882,10,-1.200002670288086,-0.7600002288818359,0.6499996185302734,-1.6000003814697266,-1.8300018310546804,2,-0.029675289391553616,-1.4923089563538734,35.61000061035156,1.533306206873087,35.169998168945305,1.1016900934917824,34.84999847412109,-0.029675289391553616
9208,2023-10-19,35.58000183105469,36.13000106811523,35.189998626708984,35.58000183105469,4229700.0,-0.003919355679285252,-1.410242867063765,-0.0,52.51939875682358,45.40485821777659,-0.7300794408952598,-0.47989433385196634,0.060854610249513996,-2.1019332396893233,15.44721861878112,0.9400024414062429,-0.9461666225571648,0.541001701354979,-1.2500518027179126,2.3320552054278707,-0.3545250506814668,1.4365284533914249,-2.437241779785154,59.2593848457879,9.921296287692492,0.8955267520364467,10,-0.3750019073486328,-0.7500019073486328,0.7899990081787109,-1.2750005722045898,-1.6100006103515625,3,-0.06576728589557013,1.0784489722646082,35.720001220703125,-1.4923089563538734,35.61000061035156,1.533306206873087,35.169998168945305,-0.06576728589557013
9209,2023-10-20,34.84000015258789,35.560001373291016,34.439998626708984,35.45000076293945,5258300.0,-0.020798247340755194,1.698795845206361,-100.0,52.72371981457926,46.649345052806375,0.20554993910786123,0.2276753738615369,0.8015715750698007,-1.263349417798402,15.044248927698655,1.1400032043457031,-0.645256512487336,-0.1709999084472642,-1.955789090430379,1.6137892735358506,-1.0633944994388216,0.7213946825442932,-1.458260819970704,23.668695149698536,-28.527069897750593,0.8923945909915582,10,0.36499977111816406,-0.010000228881835938,1.6075000762939453,-0.534998893737793,-1.0200004577636719,4,-0.03243401444219851,-1.410242867063765,35.58000183105469,1.0784489722646082,35.720001220703125,-1.4923089563538734,35.61000061035156,-0.03243401444219851
9210,2023-10-23,34.669998168945305,35.0,34.40999984741211,34.650001525878906,6111500.0,-0.004879505823709329,-1.3600006103515625,-0.03278134927582196,51.325750186760935,47.432780968735884,0.39691147260607806,0.31705964941856735,0.9654925404400174,-0.9859710989671555,15.366366627367084,0.5900001525878906,-0.3880580646814593,-0.2795017242431683,-2.0195142642826767,1.46051081579634,-1.149507994262919,0.5905045457765823,-1.0683978974882749,15.116170756373737,-39.94429625879894,0.8700062700197537,10,0.5350017547607493,0.1600017547607493,1.7450027465820384,-0.36499691009520774,-1.3299980163574148,0,-0.023074683568259036,1.698795845206361,34.84000015258789,-1.410242867063765,35.58000183105469,1.0784489722646082,35.720001220703125,-0.023074683568259036
9211,2023-10-24,34.47999954223633,35.02000045776367,34.380001068115234,34.779998779296875,6887200.0,-0.005480202963470737,-1.5600170899741361,-15.00247996948263,66.42154777387472,49.382241099016525,0.5823028370022385,0.4323519654771957,1.151912585188711,-0.7103261960605778,15.7168193873469,0.6399993896484375,-0.15047868465081393,-0.4080003738403306,-2.1215828878491862,1.305582140168525,-1.2647916308447549,0.44879088316409366,-0.6761272070466404,5.714198521205381,-53.635693070945095,0.8567912570044266,10,0.7750015258789062,0.35000038146972656,1.9275007247924805,-0.17499828338623047,-0.7299995422363281,1,-0.016531313874467934,-1.3600006103515625,34.669998168945305,1.698795845206361,34.84000015258789,-1.410242867063765,35.58000183105469,-0.016531313874467934
9212,2023-10-25,34.02000045776367,34.709999084472656,33.959999084472656,34.389999389648445,7625300.0,-0.013341040910084145,-2.061214003783544,1.2333329094770273,57.73673337239069,50.74839075209756,1.01062437614992,0.7554514737373808,1.610006457536656,-0.18197433301118338,16.904032039621143,0.75,-0.07826136580936804,-0.7564994812011747,-2.385025959929152,0.8720269975268025,-1.5707627205651633,0.05776375816281387,2.1100006103515554,2.7650377162465616,-59.66222298202736,0.8142632393639876,10,1.0249996185302734,0.7999992370605469,2.367499351501465,0.4550008773803711,-0.22999954223632812,2,-0.012933527947927015,-1.5600170899741361,34.47999954223633,-1.3600006103515625,34.669998168945305,1.698795845206361,34.84000015258789,-0.012933527947927015
9213,2023-10-26,35.02000045776367,35.599998474121094,34.22999954223633,34.380001068115234,9540400.0,0.02939447344339441,-1.9148837737809232,-1.7297330735207364,63.03030022795685,53.095022435559514,0.05567058764579258,-0.38809770350084705,0.6241953407116796,-1.108549718131755,17.56253830714435,1.5799980163574219,-0.016542229983457446,0.32200050354003906,-1.0730835242909436,1.7170845313710217,-0.3755415103754487,1.0195425174555268,1.0666005706787018,64.63425413336559,-1.0017962962340903,0.6975420139154902,10,0.024999618530273438,-0.20000076293945312,1.3424997329711914,0.19499969482421875,-1.2700004577636719,3,-0.03226730592074323,-2.061214003783544,34.02000045776367,-1.5600170899741361,34.47999954223633,-1.3600006103515625,34.669998168945305,-0.03226730592074323
9214,2023-10-27,34.810001373291016,35.380001068115234,34.720001220703125,35.18000030517578,6111700.0,-0.0059965471652670965,-1.4000027743291326,-0.5781238824118446,50.122275385433184,53.56178137523472,0.2898838093332614,-0.23006078293526855,0.84945951058112,-0.8402915100619595,17.655571759699427,0.6599998474121094,-0.0036475284645476336,0.1375013351440444,-1.2280437142032952,1.503046384491384,-0.5452711895296289,0.8202738598177177,1.2340676162719646,51.82942714390718,-10.065764924711559,0.6827725246736698,10,0.2349987030029297,0.009998321533203125,1.3674983978271484,0.6149997711181641,-2.0100021362304616,4,-0.024131000271445102,-1.9148837737809232,35.02000045776367,-2.061214003783544,34.02000045776367,-1.5600170899741361,34.47999954223633,-0.024131000271445102
9215,2023-10-30,34.959999084472656,35.470001220703125,34.700000762939446,35.049999237060554,8112900.0,0.004309040656824914,-1.5246049266135586,0.2432443578402757,50.724608302404185,54.18762313810108,0.11953552097607911,-0.3673915310742828,0.7042118347457915,-0.9313647553982847,16.61118382241371,0.770000457763679,0.054055070405951255,0.2674991607666044,-1.1028168175569633,1.637815139090172,-0.4176588283951759,0.9526571499283847,1.042388506988516,60.975632449129606,2.4547010932981124,0.685157989161783,10,0.08500099182128906,-0.1399993896484375,1.142500877380371,0.8750019073486328,-3.0999984741210973,0,-0.03260867904755649,-1.4000027743291326,34.810001373291016,-1.9148837737809232,35.02000045776367,-2.061214003783544,34.02000045776367,-0.03260867904755649
9216,2023-10-31,34.419998168945305,35.09999847412109,34.150001525878906,35.02000045776367,6800800.0,-0.015446250848650367,1.4999974903252318,6.666680795150657,44.871759341524545,54.38623257352755,0.5285673278164964,0.17280571316327809,1.249555797156681,-0.32939276250179716,15.727915620320992,0.9499969482421804,0.12201280810673865,-0.2670017242431726,-1.6409421588542585,1.1069387103679134,-0.9539719415487156,0.4199684930623704,1.5415416523760967,28.048735101740373,-25.46795686627883,0.6869702173055422,10,0.6250019073486399,0.40000152587891336,1.6525020599365305,1.4300022125244212,-2.6899986267089773,1,-0.03137705037218219,-1.5246049266135586,34.959999084472656,-1.4000027743291326,34.810001373291016,-1.9148837737809232,35.02000045776367,-0.03137705037218219
9217,2023-11-01,34.84000015258789,35.2599983215332,34.27000045776367,34.490001678466804,9178100.0,0.012202266298245279,-1.506320801182072,-0.5833285649799224,50.70422210896677,54.18454627932124,-0.03284405416568603,-0.11942955886877371,0.8356965180183451,-0.679881422506611,13.716287654059995,0.9899978637695312,0.1456218106802183,0.06800022125243999,-1.0974978111291094,1.2334982536339893,-0.5147487949383347,0.6507492374432147,1.0815088539965387,47.586212339650835,-2.879920885074263,0.5827490161907758,11,-0.060001373291015625,-0.020000457763671875,1.1875,1.010000228881836,-2.5999984741210866,2,-0.0312858825434571,1.4999974903252318,34.419998168945305,-1.5246049266135586,34.959999084472656,-1.4000027743291326,34.810001373291016,-0.0312858825434571
9218,2023-11-02,35.5099983215332,35.709999084472656,34.970001220703125,35.0,10112400.0,0.019230716590440178,-1.5965024996486437,1.457144414168967,55.935248960392386,54.54138285107825,-0.7977035419959009,-0.6527770696550448,0.17072656154290655,-1.2722517864009575,11.22804606716055,0.8699989318847656,0.15700549362232152,0.6299983978271513,-0.3691175707990766,1.6291143664533791,0.13044041351403735,1.1295563821402652,0.37228048660899304,87.17941820885011,35.24842655530716,0.49955798431311427,11,-0.6749992370605469,-0.6899986267089844,0.5175018310546875,0.3750019073486328,-3.000000000000007,3,-0.04843698922291573,-1.506320801182072,34.84000015258789,1.4999974903252318,34.419998168945305,-1.5246049266135586,34.959999084472656,-0.04843698922291573
9219,2023-11-03,35.189998626708984,35.540000915527344,34.950000762939446,35.529998779296875,5518000.0,-0.009011537875240339,2.2777383361767,-0.666669159941059,50.17986018726323,54.41406174002295,-0.4725267231586159,-0.22955930357674958,0.49955442236914394,-0.8817644794457351,9.367527126576375,0.5900001525878977,0.16294326385107638,0.23699874877929972,-0.610116960247332,1.0841144578059314,-0.18655910573401258,0.660556603292612,0.6538345869598174,66.66658515591376,17.46575771531495,0.42355785451331546,11,-0.3549995422363281,-0.4949989318847656,0.8375015258789062,0.7500019073486328,-2.8899993896484304,4,-0.04092067868442695,-1.5965024996486437,35.5099983215332,-1.506320801182072,34.84000015258789,1.4999974903252318,34.419998168945305,-0.04092067868442695
9220,2023-11-06,34.939998626708984,35.650001525878906,34.790000915527344,35.349998474121094,4190700.0,-0.007104291269004248,-1.4225530703144729,1.2058813629682819,43.76161902319579,51.8962918788364,-0.2013763199573475,0.033167381604044976,0.7505015217309108,-0.5583425640616113,8.792705623496216,0.8600006103515625,0.0972101973684758,-0.020001220703122158,-0.8641019519394817,0.8240995105332374,-0.4420515863213055,0.40204914491506116,0.8661579043758962,50.64091905004108,6.025077152170681,0.42205036561818143,11,-0.10499954223632812,-0.4799976348876953,1.1975011825561523,1.0000019073486328,-2.3400001525878977,0,-0.061247838401818466,2.2777383361767,35.189998626708984,-1.5965024996486437,35.5099983215332,-1.506320801182072,34.84000015258789,-0.061247838401818466
9221,2023-11-07,33.860000610351555,34.580001831054695,33.810001373291016,34.43000030517578,9759200.0,-0.030910076096335448,-1.298515110797352,1.3902436755087213,35.331216997434396,49.40679005939681,0.8732585281932828,1.0869865988210776,1.7992513417318108,0.5847524932531272,8.76864456967876,1.1299972534179688,0.05354795764105802,-1.047999191284184,-2.0252910605231165,-0.07070732204525143,-1.5366451259036538,-0.5593532566647141,1.9092327718010793,2.631541962723966,-35.77360712005608,0.4886459346194668,11,0.8999996185302805,0.6000003814697337,1.7924995422363352,1.9750003814697337,-0.31999969482421164,1,-0.059066744357605394,-1.4225530703144729,34.939998626708984,2.2777383361767,35.189998626708984,-1.5965024996486437,35.5099983215332,-0.059066744357605394
9222,2023-11-08,33.740001678466804,34.189998626708984,33.56999969482422,33.639999389648445,10744900.0,-0.003543973116411192,-4.166621632360816,-0.17544270589337363,35.443027278121264,46.34153750941508,1.0609310035936304,1.1759151808900796,1.882739666151764,0.7625220939220085,8.497555153029705,0.6199989318847656,0.024466966504647303,-1.1099981307983313,-2.218206528452079,-0.0017897331445837494,-1.6641023296252015,-0.5558939319714611,1.9508624233313654,7.944020192945636,-26.673860283473694,0.5541041988268725,11,0.8999977111816335,0.7199993133544851,1.9124984741210866,2.094999313354485,-0.15999984741210938,2,-0.05957326722699241,-1.298515110797352,33.860000610351555,-1.4225530703144729,34.939998626708984,2.2777383361767,35.189998626708984,-0.05957326722699241
9223,2023-11-09,33.919998168945305,34.15999984741211,33.759998321533196,33.959999084472656,7238600.0,0.005334809766573745,-1.2222269317169865,-0.4000000000000711,42.013858764579076,45.44060232932018,0.7917510790385336,0.9791764630076827,1.6691832449792443,0.6542241541038081,8.669579834916592,0.4199981689453054,-0.06394419980021837,-0.8875015258789105,-2.071248988296105,0.2962459365382841,-1.4793752570875114,-0.29562779467030964,1.6436140684344238,16.826834904448912,-18.38390128604293,0.591873731208598,11,0.7200012207031321,0.5400028228759837,1.2025012969970774,1.3850021362304759,0.15000152587891336,3,-0.049528201095735414,-4.166621632360816,33.740001678466804,-1.298515110797352,33.860000610351555,-1.4225530703144729,34.939998626708984,-0.049528201095735414
9224,2023-11-10,34.34000015258789,34.5,34.110000610351555,34.419998168945305,10032600.0,0.012382134620134266,2.2499721846936933,1.9999046347505638,47.2545879581056,45.055044513287,0.33309691699183475,0.5470554698247128,1.215296568039335,0.2980735688683751,8.792403020438732,0.5800018310546946,-0.06648674318807934,-0.4419996261596708,-1.6437282514107352,0.7597289990913936,-1.042863938785203,0.15886468646586138,1.1039953322385045,37.01922018853391,-0.7030497265921198,0.6008643126255316,11,0.2999992370605469,0.23999977111816406,0.6625003814697266,0.845001220703125,-0.2700004577636719,4,-0.05329067626450734,-1.2222269317169865,33.919998168945305,-4.166621632360816,33.740001678466804,-1.298515110797352,33.860000610351555,-0.05329067626450734
9225,2023-11-13,34.470001220703125,34.61999893188477,34.220001220703125,34.330001831054695,7519100.0,0.003785703772206883,-1.222205738990418,-1.7500357636737112,49.91598039435681,45.615513519157254,0.1411204745279946,0.38148231707302216,1.0322352017984713,0.23875691403910082,8.860373826824544,0.39999771118164773,-0.18101542895047373,-0.27699871063232706,-1.4719020174096826,0.9179045961450285,-0.8744503640210084,0.3204529427563543,0.8615545167231389,85.71449331700826,42.128160383601454,0.5974516533886791,11,0.1699981689453125,0.37999916076660156,0.5324993133544922,0.7150001525878906,-0.44000244140625,0,-0.06295334803583474,2.2499721846936933,34.34000015258789,-1.2222269317169865,33.919998168945305,-4.166621632360816,33.740001678466804,-0.06295334803583474
9226,2023-11-14,34.700000762939446,34.84999847412109,34.400001525878906,34.689998626708984,12074200.0,0.006672455297105806,1.9032289820831745,0.07144414168932617,55.94406527141063,46.19771831498435,-0.05027023646336204,0.08412548598999336,0.7423721824322698,0.0875643264451611,9.354135113791221,0.4499969482421804,-0.19962262529271868,-0.0014991760253977304,-1.1252199550104933,1.1222216029596979,-0.563359565517942,0.5603612134671465,0.5258616119306936,88.28141763822323,37.898461341290464,0.5618603894925475,11,-0.06000137329100852,0.14999961853028054,0.30249977111817117,0.4850006103515696,-0.6599998474121023,1,-0.0605187966180456,-1.222205738990418,34.470001220703125,2.2499721846936933,34.34000015258789,-1.2222269317169865,33.919998168945305,-0.0605187966180456
9227,2023-11-15,34.65999984741211,35.189998626708984,34.47999954223633,34.52000045776367,8082200.0,-0.0011527641108889375,-5.454501317797198,13.996948893984008,46.218476619725536,45.118076943799146,-0.04301051962040958,0.042838368719685604,0.7159748141224895,0.19480462032731083,9.892200544665025,0.7099990844726562,-0.23623114398809264,0.011499977111817827,-1.0048145307222072,1.0278144849458428,-0.49665727680519467,0.5196572310288303,-1.0900001525878906,62.937156210486066,13.76382479370885,0.5081572539170109,11,-0.049999237060546875,0.1900005340576172,0.3425006866455078,0.5250015258789062,-0.5400009155273366,2,-0.032313875845801254,1.9032289820831745,34.700000762939446,-1.222205738990418,34.470001220703125,2.2499721846936933,34.34000015258789,-0.032313875845801254
9228,2023-11-16,33.240001678466804,34.61999893188477,32.759998321533196,34.36999893188477,7517200.0,-0.040969364546934006,1.2822131834287573,-8.071444141689373,36.85090971362265,43.63708244672797,1.1411279297263306,1.3476350091805998,2.052349980846728,1.6674420514873631,10.81093117434345,1.9000015258789134,-0.2360191168681638,-1.2914981842040945,-2.391607587114315,-0.19138878129387393,-1.8415528856592047,-0.7414434827489842,1.9499969482421804,19.753222084426202,-27.882695631909666,0.5500547014551085,11,0.9649982452392507,1.2049980163574077,1.692498207092278,1.9449996948242116,1.539997100830071,3,0.010228644266529807,-5.454501317797198,34.65999984741211,1.9032289820831745,34.700000762939446,-1.222205738990418,34.470001220703125,0.010228644266529807
9229,2023-11-17,33.709999084472656,33.959999084472656,33.490001678466804,33.68000030517578,7981600.0,0.01413951210208042,-1.2926924579914476,-0.026547656824948855,40.06358239876179,43.226189488457514,0.490719181415912,0.8312592297481842,1.5105263386598438,1.250796582511171,10.984892590728878,0.7199974060058523,-0.2941878498281625,-0.765000724792479,-1.9134082534364225,0.3834068038514644,-1.3392044891144508,-0.19079696047050732,1.4799995422363281,39.094676692673765,-6.57073106934584,0.5742037643219705,11,0.2649993896484375,0.7350006103515554,0.9100008010864258,1.4750022888183594,0.7800025939941477,4,0.010679342038825146,1.2822131834287573,33.240001678466804,-5.454501317797198,34.65999984741211,1.9032289820831745,34.700000762939446,0.010679342038825146
9230,2023-11-20,33.86999893188477,34.06999969482422,33.72999954223633,33.799999237060554,7449000.0,0.004746361665901588,-2.2381108083558208,2.3334181078331637,45.34687003999961,44.33903982652032,0.18213129627831393,0.6411231641374187,1.2858484997937438,1.1419482354861543,11.082945160769142,0.3600006103515625,-0.44594268756402755,-0.5650009155273352,-1.7402268565058634,0.610225025451193,-1.1526138860165958,0.02261205496192531,1.2713996887206989,45.67903172634698,-2.123276922376334,0.5876129704892632,11,0.10499954223632102,0.5750007629394389,0.7625017166137624,1.315002441406243,0.3300018310546733,0,0.005904953328804696,-1.2926924579914476,33.709999084472656,1.2822131834287573,33.240001678466804,-5.454501317797198,34.65999984741211,0.005904953328804696
9231,2023-11-21,33.90999984741211,34.040000915527344,33.68000030517578,33.799999237060554,7752500.0,0.0011810131912841637,-1.0571553133514986,1.5714441416892717,41.59130385595453,45.0221816685018,0.1675928060179004,0.5862891366906666,1.168695338577706,1.1498589366723877,11.171554445980467,0.3600006103515625,-0.5463955253586548,-0.49650001525878906,-1.694555114907061,0.7015550843894829,-1.095527565082925,0.10252753456534691,1.183770767211918,47.325159730616626,-0.48364394876239913,0.5990275498241363,11,0.06499862670898438,0.5349998474121023,0.7225008010864258,1.2750015258789062,0.2700004577636719,1,0.0035387476385944083,-2.2381108083558208,33.86999893188477,-1.2926924579914476,33.709999084472656,1.2822131834287573,33.240001678466804,0.0035387476385944083
9232,2023-11-22,33.580001831054695,33.61999893188477,32.790000915527344,33.25,6071600.0,-0.009731584129824111,3.0488099890209033,3.0000000000002585,31.406552617555604,43.84359209661031,0.5280367665562693,0.9292779784121237,1.4438403001349442,1.5264957307144655,11.104287903120348,1.1199989318847656,-0.6037816348643688,-0.8044981002807532,-2.047743714343895,0.4387475137823884,-1.426120907312324,-0.1828752932491824,1.4670933377075173,44.086195722618704,1.205563557213182,0.6216228070315715,11,0.39499664306639914,0.864997863769517,1.077498435974114,1.604999542236321,0.34999847412108664,2,0.013698602125960635,-1.0571553133514986,33.90999984741211,-2.2381108083558208,33.86999893188477,-1.2926924579914476,33.709999084472656,0.013698602125960635
9233,2023-11-24,33.889999389648445,34.15999984741211,33.59000015258789,33.59000015258789,2408200.0,0.009231612319540394,-2.8000076294139338,0.9090835529662016,37.45171783256972,42.75438430488409,0.23840746912260613,0.5589401031707197,1.067276293281111,1.266371076964127,11.935872567727964,0.5799980163574148,-0.5013669038316806,-0.43800048828124005,-1.6622044716413882,0.7862034950789081,-1.0501024799613106,0.17410150339883046,1.111353842169187,80.29192202418628,38.75034224914618,0.6121019916800736,11,0.08499908447264914,0.555000305175767,0.8500003814697195,1.295001983642571,0.02999877929686079,4,0.006786649347257923,3.0488099890209033,33.580001831054695,-1.0571553133514986,33.90999984741211,-2.2381108083558208,33.86999893188477,0.006786649347257923
9234,2023-11-27,33.970001220703125,34.049999237060554,33.490001678466804,33.84999847412109,4431400.0,0.00236063241355855,2.999999999999797,0.400010172551926,40.31936918038668,41.68809416999852,0.11220099409776907,0.43508810750913796,0.9370289199995341,1.2362556566818483,12.843318891955924,0.55999755859375,-0.38342320576173705,-0.3159986495971694,-1.528153381806554,0.8961560826122152,-0.9220760157018617,0.2900787165075229,0.9865249129088198,86.13147628899279,43.85139226756827,0.6060773661046933,11,0.00499725341796875,0.2649974822998047,1.0474987030029297,1.2150001525878906,-0.720001220703125,0,0.023844496010794858,-2.8000076294139338,33.889999389648445,3.0488099890209033,33.580001831054695,-1.0571553133514986,33.90999984741211,0.023844496010794858
9235,2023-11-28,33.81999969482422,34.209999084472656,33.610000610351555,34.0,5723700.0,-0.004415705636992673,1.0000000000000238,-1.4999682115836102,49.50979200520603,40.97317491819801,0.17914217239406582,0.5220715938361593,1.0243345668458943,1.4116674002475023,13.83337280859607,0.5999984741211009,-0.33489012977955923,-0.4090002059936495,-1.594630572889585,0.7766301609022861,-1.0018153894416173,0.1838149774543183,1.0925958825461493,72.53521883495772,24.19722827728119,0.5928151834479675,11,0.154998779296875,0.41499900817871094,1.197500228881836,1.3650016784667969,-0.40000152587891336,1,0.0198108216939199,2.999999999999797,33.970001220703125,-2.8000076294139338,33.889999389648445,3.0488099890209033,33.580001831054695,0.0198108216939199
9236,2023-11-29,33.34000015258789,33.970001220703125,33.139999389648445,33.880001068115234,5604400.0,-0.01419277192689583,1.305556732929239,3.0,45.49547304878854,40.892841188093904,0.49834414098081936,0.9665683070164306,1.4437945187770964,1.9126279150055439,14.403951088481975,0.8300018310546804,-0.3671289151077559,-0.8349998474121065,-2.080850849820628,0.4108511549964149,-1.4579253486163637,-0.21207434620784937,1.5295434796657332,38.73239058252114,-14.10729725038091,0.6229255012042606,11,0.34999847412109375,0.8949985504150391,1.677499771118164,1.845001220703125,-0.9000015258789062,2,0.025794859220622968,1.0000000000000238,33.81999969482422,2.999999999999797,33.970001220703125,-2.8000076294139338,33.889999389648445,0.025794859220622968
9237,2023-11-30,33.75,34.189998626708984,33.09999847412109,33.59000015258789,9304800.0,0.012297535858897923,1.0961599829805477,-0.2962955113804942,48.179890411138004,42.151616821151165,-0.060696967315884365,0.4961597853366442,0.9890215643525835,1.5134122623633885,15.106566143570863,1.0900001525878977,-0.42462549643088465,-0.37049999237060405,-1.5889271235426818,0.8479271388014737,-0.9797135579566429,0.23871357321543485,1.0773527260392157,58.55866382569275,1.1155255006159877,0.6092135655860385,11,-0.25,0.4849987030029297,1.2925004959106445,1.4350013732910156,-2.1299991607666016,3,0.012740749782986116,1.305556732929239,33.34000015258789,1.0000000000000238,33.81999969482422,2.999999999999797,33.970001220703125,0.012740749782986116
9238,2023-12-01,33.790000915527344,34.40999984741211,33.459999084472656,33.669998168945305,5960000.0,0.0011852123119213687,-2.51851537885531,0.75001788141053,43.58974814978159,42.543413015708914,-0.01617711956853185,0.3380247360810813,0.9276452242158371,1.4779910997138401,16.316502761413567,0.9500007629394531,-0.5496523062680438,-0.24449920654296875,-1.2788855418418876,0.7898871287559501,-0.7616923741924282,0.2726939611064907,0.9960047224217519,52.67188687541703,-7.050923023035061,0.5171931676494579,12,-0.1900005340576172,0.44499778747558594,1.1424989700317383,1.3950004577636719,-2.5600013732910156,4,0.004143219468931925,1.0961599829805477,33.75,1.305556732929239,33.34000015258789,1.0000000000000238,33.81999969482422,0.004143219468931925
9239,2023-12-04,33.75,33.81999969482422,33.11999893188477,33.529998779296875,6720400.0,-0.0011838092466271988,2.8888865341414434,1.8333015449169237,41.42855066829903,42.108044196631084,0.033631329818319955,0.27891319077421883,0.934404287957193,1.5185535168086446,17.684100456292196,0.700000762939446,-0.6182699780781817,-0.2125001907348647,-1.0979819690361339,0.6729815875664045,-0.6552410798854993,0.23024069841576988,0.9954854916207765,49.618385074357676,-6.535062826897416,0.44274088915063403,12,-0.14999961853027344,0.4849987030029297,1.182499885559082,1.4350013732910156,-2.5799999237060547,0,0.00503698278356457,-2.51851537885531,33.790000915527344,1.0961599829805477,33.75,1.305556732929239,33.34000015258789,0.00503698278356457
9240,2023-12-05,32.799999237060554,33.68000030517578,32.689998626708984,33.65999984741211,5627400.0,-0.028148170753761415,1.2,-3.909071993341624,30.69103421753705,40.8969031256958,0.9117737544107243,1.1176740146218762,1.8233197717220335,2.468866462013942,19.06297962270383,1.0600013732910156,-0.5306853528225233,-1.0555009841918874,-1.960608806692278,-0.15039316169149686,-1.5080548954420792,-0.6029470729416957,1.9057765111584715,6.395379783893531,-43.806520046974214,0.45255391125019373,12,0.7499999999999929,1.3999996185302663,2.132500648498528,2.3850021362304616,-1.279998779296882,1,0.013719535774592062,2.8888865341414434,33.75,-2.51851537885531,33.790000915527344,1.0961599829805477,33.75,0.013719535774592062
9241,2023-12-06,31.86000061035156,32.81999969482422,31.65999984741211,32.650001525878906,7469800.0,-0.028658495383344307,1.0531020653428846,0.9186050637852533,25.945006708497132,40.29006469135598,1.7102503939514087,2.00284189607331,2.6961760906724983,3.398924200822936,19.70819993587587,1.1599998474121094,-0.5204558145081393,-1.895499610900881,-3.166495428755834,-0.6245037930459283,-2.5309975198283574,-1.2600017019734047,2.7651440530070666,7.2727550159799845,-39.61140746298918,0.6354979089274758,12,1.1749992370605504,1.8249988555908239,3.072499275207523,3.3250007629394567,-1.1900005340576136,2,0.048964140888525076,1.2,32.799999237060554,2.8888865341414434,33.75,-2.51851537885531,33.790000915527344,0.048964140888525076
9242,2023-12-07,31.729999542236328,32.25,31.420000076293945,32.169998168945305,8725800.0,-0.004080384985083563,1.766655858398945,0.5569596415154356,33.33330526344139,39.83246329478616,1.7324131283447528,2.0812441895869256,2.738731391413822,3.511900331055543,20.21214505832756,0.8299999237060547,-0.574949283463198,-1.9250005722045884,-3.485951808454054,-0.3640493359551229,-2.705476190329321,-1.1445249540798557,2.7172364321655067,10.367875908781524,-38.29795044835079,0.7804756181247317,12,1.1850004196166992,1.8350000381469727,3.202500343322754,3.4550018310546875,-0.9399986267089844,3,0.022376271500652356,1.0531020653428846,31.86000061035156,1.2,32.799999237060554,2.8888865341414434,33.75,0.022376271500652356
9243,2023-12-08,32.240001678466804,32.279998779296875,31.75,31.86000061035156,8443800.0,0.016073184481191216,1.3043662147033213,-0.86364148669624,33.916889746986485,39.121076691075025,1.0770035394552124,1.5166890750956625,2.1344459168060084,2.98511131259351,20.72653574890501,0.5499992370605469,-0.6045238494473182,-1.330998611450191,-3.0083761896185095,0.34637896671812385,-2.1696874005343503,-0.4923098223660318,1.965055424086401,34.166738854525995,-15.060819024333405,0.8386887890841579,12,0.6749982833862234,1.3249979019164968,2.559997558593743,2.9449996948242116,-1.3700008392334055,4,-0.019230794260395645,1.766655858398945,31.729999542236328,1.0531020653428846,31.86000061035156,1.2,32.799999237060554,-0.019230794260395645
9244,2023-12-11,32.509998321533196,32.959999084472656,32.450000762939446,32.47999954223633,6024100.0,0.008374585267057366,-10.333757205830853,0.07894393414644298,35.47007989670951,37.56110867901985,0.6460668423375111,1.1621477007283332,1.8123015763030494,2.7083496557879627,21.415146731066702,0.7199974060058523,-0.5451824975648378,-0.9695018768310604,-2.669749404743385,0.7307456510812642,-1.8196256407872227,-0.11937811287489808,1.472254218919268,48.23000596679326,-1.3866666271540495,0.8501237639561626,12,0.4050016403198313,1.0250024795532298,2.3175010681152415,2.6750030517578196,-1.8099975585937464,0,-0.03937246525322191,1.3043662147033213,32.240001678466804,1.766655858398945,31.729999542236328,1.0531020653428846,31.86000061035156,-0.03937246525322191
9245,2023-12-12,32.299999237060554,32.360000610351555,31.84000015258789,32.200000762939446,5850000.0,-0.006459523079505924,3.7272506588988397,3.333418107834427,33.40205034143513,36.21739504486948,0.6903802373095616,1.2661566619877291,1.991138348999975,2.8979992005088064,22.48705696277108,0.6699981689453054,-0.5572356008573252,-1.071000862121572,-2.782029034323635,0.640027310080491,-1.9265149482226036,-0.21548677602054056,1.4772731062592257,57.14283944944516,6.937381557731236,0.8555140861010312,12,0.6150007247924734,1.2350015640258718,2.4650001525878835,2.8850021362304616,-1.3199996948242259,1,-0.034984494967729374,-10.333757205830853,32.509998321533196,1.3043662147033213,32.240001678466804,1.766655858398945,31.729999542236328,-0.034984494967729374
9246,2023-12-13,32.59999847412109,32.779998779296875,32.130001068115234,32.34000015258789,7659900.0,0.009287902295561645,1.0967704225092136,2.6000228885324046,39.83398942964708,35.290072713592714,0.30661688947508736,0.8440381544790441,1.6637875394041544,2.5726417835382804,23.747224160237963,0.6499977111816406,-0.5963687133929199,-0.6660015106201271,-2.2891163160259325,0.9571132947856746,-1.4775589133230298,0.14555589208277553,0.9886920878366254,76.6233219346468,24.584498841577016,0.8115574027029011,12,0.3150014877319407,0.7050008773803782,2.047501564025886,2.585002899169929,-1.0699977874755753,2,-0.03312877505852496,3.7272506588988397,32.299999237060554,-10.333757205830853,32.509998321533196,1.3043662147033213,32.240001678466804,-0.03312877505852496
9247,2023-12-14,33.540000915527344,33.799999237060554,32.939998626708984,32.990001678466804,7770000.0,0.028834432067610605,-1.6461339828046817,2.1153953372361176,46.78900752159668,35.64554597712772,-0.7446102933089236,-0.1941269892872981,0.7516031964353829,1.6140864798190435,25.11544128602303,1.2000007629394673,-0.6670990301787327,0.3300008773803711,-1.1626480539056914,1.8226498086664336,-0.4163235882626637,1.0763253430234059,-2.1200008392333984,87.31715032704032,37.247211820730755,0.7463244656430313,12,-0.9200010299682617,-0.2350015640258789,1.0699996948242188,1.6450004577636719,-3.5,3,-0.08556949197651131,1.0967704225092136,32.59999847412109,3.7272506588988397,32.299999237060554,-10.333757205830853,32.509998321533196,-0.08556949197651131
9248,2023-12-15,33.580001831054695,33.59999847412109,32.900001525878906,33.47999954223633,19746900.0,0.0011926331077956043,9.00027248698966,0.18182259552363522,46.39557185164298,36.19743721972149,-0.9136078485833892,-0.21855536666999598,0.7336888084909461,1.5589301005517626,24.776939408743594,0.6999969482421804,-0.6831691740561041,0.35300178527833026,-1.1488024051592092,1.8548059757158697,-0.39790030994043946,1.1039038804971,-2.112401771545418,88.77563730775672,41.47991571621586,0.7509020952187694,12,-0.9700021743774485,-0.27500247955322976,0.9699983596801687,1.604999542236321,-3.280002593994144,4,-0.08308519247748125,-1.6461339828046817,33.540000915527344,1.0967704225092136,32.59999847412109,3.7272506588988397,32.299999237060554,-0.08308519247748125
9249,2023-12-18,34.06999969482422,34.84999847412109,33.939998626708984,34.34999847412109,5717300.0,0.014591954647136918,-2.3703640910439274,-2.799923707800607,52.17391304347828,38.58442375593719,-1.5124952167911943,-0.7169588890909893,0.2596762221939741,1.0703636277885522,24.304426340009684,1.269996643066392,-0.7359373168706682,0.8249996185302706,-0.7094542010087821,2.3594534380693197,0.05777270876074425,1.592226528299797,-2.5557516517639165,74.08640484226045,28.74473030249358,0.7672269097695248,12,-0.9350004196166992,-0.7650003433227539,0.48000049591064453,1.1150016784667969,-3.5900001525878906,0,-0.09392424080581818,9.00027248698966,33.580001831054695,-1.6461339828046817,33.540000915527344,1.0967704225092136,32.59999847412109,-0.09392424080581818
9250,2023-12-19,34.06999969482422,34.43000030517578,33.900001525878906,34.240001678466804,6660500.0,0.0,-1.0784334258338133,0.607152588555899,56.925991260218105,42.02675537279507,-1.4677501308488416,-0.7391011818450863,0.24149651572182051,1.0596745443303632,23.950382916489794,0.529998779296875,-0.7734193237395104,0.8149995803833008,-0.7390854458242373,2.369084606590839,0.03795706727952819,1.5920420934870734,-2.4223216345214844,71.32354694255949,24.10709361987719,0.7770425131037698,12,-0.9350004196166992,-0.7650003433227539,0.5399999618530273,1.1150016784667969,-4.069999694824219,1,-0.09891397012242198,-2.3703640910439274,34.06999969482422,9.00027248698966,33.580001831054695,-1.6461339828046817,33.540000915527344,-0.09891397012242198
9251,2023-12-20,34.029998779296875,34.68000030517578,33.970001220703125,34.139999389648445,4771300.0,-0.0011740803018973622,-5.1740197704504745,0.6470548636822766,52.85712951126738,44.19606917810906,-1.2153737382490277,-0.7269188061768332,0.25925421858178765,1.082737366458339,23.612501592320537,0.7099990844726562,-0.8034941960792921,0.7689987182617202,-0.7966176607368141,2.334615097260258,-0.013809471237550497,1.5518069077609908,-2.254227902441407,57.94866778825484,11.664324575779702,0.7828081894992686,12,-0.7299995422363281,-0.7249994277954102,0.715001106262207,1.1550025939941406,-4.689998626708984,2,-0.08962678067787944,-1.0784334258338133,34.06999969482422,-2.3703640910439274,34.06999969482422,9.00027248698966,33.580001831054695,-0.08962678067787944
9252,2023-12-21,34.040000915527344,34.11999893188477,33.720001220703125,34.029998779296875,5286500.0,0.00029392114573201233,3.7059061125569115,-0.09092800665833786,52.566733665350206,46.26827405792726,-0.9646904284472413,-0.7385582575516736,0.22666648852042925,1.056002690176797,22.38368426998577,0.39999771118164773,-0.6880163525780318,0.7560009002685533,-0.8425171511603011,2.354518951697404,-0.04325812544587393,1.5552599259829805,-2.1412609347812506,58.46159865409466,12.448830020346762,0.7992590257144262,12,-0.6950016021728516,-0.7350015640258789,0.7049989700317383,1.1450004577636719,-5.540000915527344,3,-0.07373678499922998,-5.1740197704504745,34.029998779296875,-1.0784334258338133,34.06999969482422,-2.3703640910439274,34.06999969482422,-0.07373678499922998
9253,2023-12-22,34.11999893188477,34.40999984741211,34.0,34.389999389648445,6369500.0,0.0023501179261407046,1.6451485879531145,-26.994279176201374,53.76781001408572,48.301355182080165,-0.8381014509588312,-0.8436986679448424,0.12873776042992802,0.9629205328927384,21.97132546304297,0.4099998474121094,-0.43068115523030315,0.8244989395141644,-0.7955399665099563,2.444537845538285,0.014479486502104066,1.6345183925262248,-2.10320861140368,35.39811357698028,-9.738928826812632,0.810019453012061,12,-0.7749996185302805,-0.9849996566772532,0.6100015640258718,1.065002441406243,-5.489999771118171,4,-0.11957790574678817,3.7059061125569115,34.040000915527344,-5.1740197704504745,34.029998779296875,-1.0784334258338133,34.06999969482422,-0.11957790574678817
9254,2023-12-26,34.779998779296875,34.880001068115234,34.450000762939446,34.529998779296875,2872900.0,0.019343489685614834,-1.0975827611231685,-0.9259243560943218,71.42857142857146,52.52652419176198,-1.276474073721154,-1.5177183319684318,-0.5444722049972697,0.2921045328648759,21.602737061198862,0.7600021362304616,-0.20609801364951608,1.4439989089965835,-0.28394350658988543,3.1719413245830523,0.580027701203349,2.307970116789818,-2.6498801326701837,91.37911189889736,39.63373460470214,0.863971207793234,12,-1.2749977111816406,-1.6299982070922852,-0.4549989700317383,0.375,-5.789999008178711,1,-0.12880965208380302,1.6451485879531145,34.11999893188477,3.7059061125569115,34.040000915527344,-5.1740197704504745,34.029998779296875,-0.12880965208380302
9255,2023-12-27,34.490001678466804,34.919998168945305,34.439998626708984,34.720001220703125,2961200.0,-0.008338042294662062,-1.9090383659503205,-0.9199981689452841,83.12346078786568,57.336465453786275,-0.7187390327552663,-1.2384486202532443,-0.2816435027609927,0.5715651007561746,21.459276288567352,0.479999542236321,-0.008800963335474421,1.120501708984385,-0.6717328809370429,2.9127362989058128,0.2243844140236746,2.0166190039450953,-2.1948900865507994,64.16686799842422,6.5152672051066745,0.8961172949607131,12,-0.5800018310546946,-1.320002555847175,-0.28000259399414773,0.664997100830071,-5.6900024414062536,2,-0.11626564050688482,-1.0975827611231685,34.779998779296875,1.6451485879531145,34.11999893188477,3.7059061125569115,34.040000915527344,-0.11626564050688482
9256,2023-12-28,34.200000762939446,34.43000030517578,34.09999847412109,34.360000610351555,2928000.0,-0.00840826040633147,1.2000178019657888,0.6956528950292952,79.90318236481838,61.01581821414423,-0.19881769440865327,-0.92831007594814,-0.03692573931733989,0.8481184776671995,20.730853958753286,0.39000320434571734,0.17156794460535707,0.7875007629394446,-1.042620268230614,2.6176217941095032,-0.12755975264558828,1.7025612785244775,-1.6948982448611005,40.000063578449094,-22.656371652271268,0.91506051558503,12,-0.29000091552733664,-1.0300016403198171,0.00999832153321023,0.954998016357429,-4.810001373291005,3,-0.12280703711243024,-1.9090383659503205,34.490001678466804,-1.0975827611231685,34.779998779296875,1.6451485879531145,34.11999893188477,-0.12280703711243024
9257,2023-12-29,34.18000030517578,34.299999237060554,34.009998321533196,34.220001220703125,5068500.0,-0.0005848086934938657,1.9000534065765744,0.2500059604701619,76.64836518015575,64.3772396950901,-0.0877098082540968,-0.921699337972008,-0.06692067220181741,0.8534605222094527,20.250879882242824,0.29000091552735796,0.4006989501901046,0.7460002899169922,-1.1107248776148637,2.602725457448848,-0.1823622938489322,1.6743628736829166,-1.4817061350280767,19.56528950292752,-44.76598253303943,0.9283625837659273,12,0.1399993896484375,-1.0100011825561523,0.029998779296875,0.9749984741210938,-5.059999465942383,4,-0.14160327996998245,1.2000178019657888,34.200000762939446,-1.9090383659503205,34.490001678466804,-1.0975827611231685,34.779998779296875,-0.14160327996998245
9258,2024-01-02,33.93000030517578,34.650001525878906,33.740001678466804,34.43000030517578,4721100.0,-0.007314218776122816,-1.0681879264454885,12.49971390425329,69.6132928539742,66.31494856292299,0.24267881921289813,-0.6963767602974684,0.13366140793353054,1.0798546822839654,20.194438342063748,0.9099998474121023,0.5806682619507342,0.4890003204345703,-1.3744195298150217,2.352420170684166,-0.44270960469022924,1.4207102455593699,-1.053969815124269,16.101626423645612,-48.18989651892372,0.931709925124797,1,0.3899993896484375,-0.7600011825561523,0.279998779296875,1.0749988555908203,-4.6100006103515625,1,-0.16003537448679228,1.9000534065765744,34.18000030517578,1.2000178019657888,34.200000762939446,-1.9090383659503205,34.490001678466804,-0.16003537448679228
9259,2024-01-03,33.919998168945305,34.200000762939446,33.790000915527344,34.029998779296875,6801700.0,-0.0002947873899356024,-1.216244638733053,0.2200012207031392,73.68418117347584,68.17696966439607,0.2560969318734081,-0.7093547694504068,0.11696662387098655,1.0784075220178195,19.800064786618414,0.40999984741210227,0.6624765185220554,0.4704982757568317,-1.4003921730381705,2.3413887245518303,-0.4649469486406659,1.4059435001543292,-0.8804502645822865,15.253985239016336,-47.87875392470957,0.9354452243974999,1,0.40000152587891336,-0.7499990463256765,0.29000091552735086,1.0250015258789062,-4.859998703002919,2,-0.15595516785793473,-1.0681879264454885,33.93000030517578,1.9000534065765744,34.18000030517578,1.2000178019657888,34.200000762939446,-0.15595516785793473
9260,2024-01-04,33.25,34.200000762939446,33.189998626708984,34.11999893188477,7345200.0,-0.019752305575261087,-1.0404048966758102,7.90903731446758,58.575215948047735,68.8123126018161,0.8912727134655682,-0.004126682145695781,0.7574125131346179,1.7305491165175653,18.717698193749406,1.0100021362304616,0.7331240290345491,-0.22199993133544638,-2.07069344781236,1.6266935851414708,-1.1463466895739032,0.7023468269030104,-0.06001607447039703,4.109674941407934,-54.94890676434142,0.9243467582384582,1,0.8049983978271484,-0.0800008773803711,0.8549985885620117,1.5649986267089844,-3.75,3,-0.12812030763554394,-1.216244638733053,33.919998168945305,-1.0681879264454885,33.93000030517578,1.9000534065765744,34.18000030517578,-0.12812030763554394
9261,2024-01-05,33.419998168945305,33.549999237060554,33.11999893188477,33.470001220703125,5629300.0,0.005112726885573071,3.095258855585554,0.057474842698361235,48.01319735143493,68.3063641224922,0.6991716972919804,-0.05403163040237047,0.5653533148313272,1.545896656477801,16.731911596714706,0.43000030517578125,0.7331117380062437,-0.13000164031983275,-1.8168800662359672,1.5568767855963053,-0.9734408532779,0.7134375726382345,1.5,19.60776002852208,-34.39428973545075,0.8434392129580688,1,0.6000003814697337,-0.2499990463256765,0.6850004196167063,1.395000457763679,-4.409997940063466,4,-0.1382405501200109,-1.0404048966758102,33.25,-1.216244638733053,33.919998168945305,-1.0681879264454885,33.93000030517578,-0.1382405501200109
9262,2024-01-08,32.439998626708984,32.77000045776367,31.90999984741211,32.700000762939446,8993500.0,-0.029323746137932538,3.299986648610502,5.199725358558777,35.60600295350382,66.28838556020531,1.5962005527657652,1.034948918120115,1.5262787109628135,2.508907277042553,14.829312139123937,1.509998321533196,0.6760391040580558,-1.1455011367797852,-2.6954349982851724,0.4044327247256021,-1.9204680675324752,-0.3705342060270951,2.443999557495111,19.34300929309805,-29.010388962302855,0.7749669307526927,1,0.9750003814697266,0.7300004959106445,1.5225000381469727,2.375,-3.5899982452392543,0,-0.09401970919164504,3.095258855585554,33.419998168945305,-1.0404048966758102,33.25,-1.216244638733053,33.919998168945305,-0.09401970919164504
9263,2024-01-09,31.6200008392334,32.380001068115234,31.489999771118164,32.34999847412109,7333600.0,-0.02527736813158965,1.2531597893714985,2.8076601426098677,21.445202790511885,60.73467793375425,2.262171606183834,1.9037209820296326,2.285042717728622,3.3092108119026165,13.00536614433787,0.9499988555908203,0.6229179804797838,-1.9344988822937026,-3.6168845320475214,-0.2521132325398838,-2.7756917071706084,-1.0933060574167968,3.1450374114990183,4.797085628661188,-38.63645686447867,0.8411928248769085,1,1.5849981307983398,1.5499982833862305,2.2474985122680664,3.194997787475586,-2.420000076293949,1,-0.07906388151951138,3.299986648610502,32.439998626708984,3.095258855585554,33.419998168945305,-1.0404048966758102,33.25,-0.07906388151951138
9264,2024-01-10,31.229999542236328,31.63999938964844,30.959999084472656,31.63999938964844,8471200.0,-0.012334006535292819,2.3170758938955114,0.5616454462557161,19.658095274580887,53.68297065450038,2.3419273717570306,2.311418826231403,2.614785810877507,3.6786468292438457,12.278732068091127,0.6800003051757848,0.5522657447928765,-2.260500240325925,-4.189497802139719,-0.3315026785121269,-3.2249990212328257,-1.2960014594190241,3.3385363997192314,8.33334314479243,-30.26808215538287,0.9644987809068989,1,1.5750007629394531,1.7099990844726562,2.6875,3.5749988555908203,-2.0799999237060547,2,-0.06115913786130456,1.2531597893714985,31.6200008392334,3.299986648610502,32.439998626708984,3.095258855585554,33.419998168945305,-0.06115913786130456
9265,2024-01-11,31.170000076293945,31.5,31.03000068664551,31.34000015258789,8339800.0,-0.0019212125143082126,-1.0888911494559976,0.41463448673694037,19.574449780066146,46.979778145083465,2.1025660404868347,2.405765841678857,2.60775186592943,3.7112961605259613,11.026017846675751,0.46999931335448863,0.45510372393436427,-2.2639997482299776,-4.395393288015221,-0.13260620844473436,-3.329696518122603,-1.1983029783373524,3.1098529170629803,8.108145924681068,-26.887432677834546,1.0656967698926225,1,1.635000228881836,1.769998550415039,2.747499465942383,3.634998321533203,-2.120000839233395,3,-0.06769331425046421,2.3170758938955114,31.229999542236328,1.2531597893714985,31.6200008392334,3.299986648610502,32.439998626708984,-0.06769331425046421
9266,2024-01-12,31.520000457763672,31.78000068664551,30.8700008392334,31.690000534057614,12546200.0,0.01122875779958421,4.199993460526016,0.9999999999999791,24.9999621557306,41.24106669792512,1.4890147384745944,2.077205581741353,2.210811531769245,3.3390563021841757,10.161025865520736,0.9099998474121129,0.1988303476428186,-1.85999946594238,-4.130543015035045,0.4105440831502811,-2.9952712404887123,-0.7247276913960476,2.4942642228825136,34.210513107001276,2.0930413168079127,1.1352717745463308,1,1.2400007247924805,1.3749990463256836,2.3549985885620117,3.249998092651367,-2.1800003051757812,4,-0.06408630800847992,-1.0888911494559976,31.170000076293945,2.3170758938955114,31.229999542236328,1.2531597893714985,31.6200008392334,-0.06408630800847992
9267,2024-01-16,30.670000076293945,31.40999984741211,30.6200008392334,31.31999969482422,7541100.0,-0.026967016786967224,-1.1066693793471765,3.823525451873208,20.309798296910216,35.762900636029116,1.9989750268602293,2.847142789209599,2.9894870909020597,4.159572970079822,10.582048994966552,0.8999996185302734,-0.12241080799185511,-2.566499805450441,-5.137375210496245,0.0043755995953631555,-3.8519375079733464,-1.2810621029275389,3.029838220210962,2.8408653726319346,-27.669383242984917,1.2854377025229022,1,1.7400007247924805,2.09999942779541,2.689999580383301,3.5849990844726562,-1.4699993133544957,1,-0.05412454656937493,4.199993460526016,31.520000457763672,-1.0888911494559976,31.170000076293945,2.3170758938955114,31.229999542236328,-0.05412454656937493
9268,2024-01-17,30.790000915527344,30.920000076293945,30.13999938964844,30.309999465942386,7311200.0,0.003912645547273774,1.1081106159449143,-0.7384642019795301,12.144208677826441,28.925125914290295,1.549691173782513,2.642908259033753,2.776485938133291,4.006016109663797,11.133207459413338,0.7800006866455043,-0.43646077400174477,-2.3069989204406767,-5.093160588828461,0.479162747947111,-3.7000797546345723,-0.9139180862467846,2.5402568861049843,39.634208038072295,16.12850142943161,1.3930808341938932,1,1.3799991607666016,1.7399978637695312,2.4499988555908203,3.344998359680176,-0.9000015258789027,2,-0.06300748542944257,-1.1066693793471765,30.670000076293945,4.199993460526016,31.520000457763672,-1.0888911494559976,31.170000076293945,-0.06300748542944257
9269,2024-01-18,30.8700008392334,30.979999542236328,30.51000022888184,30.729999542236328,5717900.0,0.0025982436286875465,1.6111167036658116,0.2916684879142035,14.229236943612847,23.99779491379753,1.1080771995344776,2.4357632907932043,2.6128139669070265,3.8962571299711257,12.014815450928412,0.46999931335448863,-0.7413187211442462,-2.0669990539550795,-4.982424676893302,0.8484265689831432,-3.5247118654241874,-0.6092862424859682,2.0136207847211836,44.512248308682985,25.0696795455794,1.4577128114691105,1,0.9749984741211009,1.6599979400634766,2.3699989318847656,3.264998435974121,-1.0300006866455078,3,-0.05409783060878659,1.1081106159449143,30.790000915527344,-1.1066693793471765,30.670000076293945,4.199993460526016,31.520000457763672,-0.05409783060878659
9270,2024-01-19,30.70000076293945,31.01000022888184,30.57999992370605,30.989999771118164,9749900.0,-0.005506967012384734,1.6060630581163353,-2.0714022969714563,14.574888937451988,20.28242731224387,0.9815398847349428,2.4668217111971167,2.703500923852605,4.032652746954941,12.969477961258796,0.43000030517578836,-1.0263286353837344,-2.06849918365479,-5.095613080696008,0.9586147133864316,-3.582056132175399,-0.5549422351341811,1.7995137482122736,34.14639819592831,16.589395027780597,1.5135569485206106,1,0.7549991607666051,1.8299980163574254,2.524999618530277,3.43499851226807,-0.9800014495849609,4,-0.050488635370990353,1.6111167036658116,30.8700008392334,1.1081106159449143,30.790000915527344,-1.1066693793471765,30.670000076293945,-0.050488635370990353
9271,2024-01-22,30.979999542236328,31.149999618530273,30.45000076293945,30.60000038146973,7177200.0,0.009120481183664708,-1.0588250143752607,-1.3103464151588413,19.230743837059464,18.462954077083385,0.35652079110225543,2.0518059780493587,2.3806242616171787,3.7105965580157942,13.66176379038439,0.6999988555908239,-1.3437874832910346,-1.63600044250488,-4.702576373445318,1.430575488435558,-3.1692884079750954,-0.10271247703466102,1.1891828519049383,66.14172045788355,46.82127353746709,1.5332879654702183,1,0.2800006866455078,1.5499992370605469,2.2450008392333984,3.0299997329711914,-1.5,0,-0.062298267711222155,1.6060630581163353,30.70000076293945,1.6111167036658116,30.8700008392334,1.1081106159449143,30.790000915527344,-0.062298267711222155
9272,2024-01-23,31.53000068664551,31.65999984741211,30.76000022888184,30.76000022888184,14531600.0,0.017753426485992874,-1.3376599570970573,2.026321469264032,28.181814083381695,19.211466442957807,-0.37564105009133897,1.3745966497688435,1.7971207626575598,3.1197125681501454,14.400603416898905,0.8999996185302699,-1.5620049338830917,-0.9604992866516078,-3.9868773019033448,2.065878728600129,-2.4736882942774763,0.5526897209742607,0.35509608686675875,91.4474262094722,68.7571483544489,1.5131890076258694,1,-0.5700006484985352,0.9999980926513636,1.5799989700317347,2.2449998855590785,-1.9400005340576207,1,-0.06945767479748877,-1.0588250143752607,30.979999542236328,1.6060630581163353,30.70000076293945,1.6111167036658116,30.8700008392334,-0.06945767479748877
9273,2024-01-24,30.040000915527344,31.10000038146973,29.65999984741211,30.25,20069600.0,-0.04725657274562811,-1.969069529652359,-0.2727259215956324,22.206306387053218,19.494601011010293,0.968516018998038,2.6807018751176344,3.229810793071067,4.560548512363589,15.25690307068846,1.870000839233402,-1.8045568490110568,-2.2464991569519057,-5.359204464274541,0.8662061503707292,-3.8028518106132196,-0.6901465032905882,1.6199989318847656,19.00005340576172,-4.439569178111405,1.5563526536613173,1,0.6799993515014648,2.249998092651367,2.9224987030029297,3.734999656677246,-0.0800018310546875,2,-0.0279627206054347,-1.3376599570970573,31.53000068664551,-1.0588250143752607,30.979999542236328,1.6060630581163353,30.70000076293945,-0.0279627206054347
9274,2024-01-25,30.29999923706055,30.60000038146973,29.709999084472656,30.459999084472656,21034700.0,0.00865507035982871,3.0454379941739003,0.761907356948212,27.549447391111272,20.38071185668197,0.6288547456923119,2.179614372689141,2.9008023405301735,4.250163729525109,15.716374172871305,0.8900012969970739,-1.9255993209300577,-1.7625008583068826,-4.762415525230455,1.2374138086166901,-3.262458191768669,-0.26254352484509624,1.360000610351559,31.999969482422053,5.8626243280051185,1.499957333461787,1,0.42000102996825817,1.9899997711181605,2.657500267028805,3.4750013351440394,-0.8699989318847692,3,-0.013531348440122382,-1.969069529652359,30.040000915527344,-1.3376599570970573,31.53000068664551,-1.0588250143752607,30.979999542236328,-0.013531348440122382
9275,2024-01-26,30.479999542236328,30.59000015258789,29.85000038146973,30.26000022888184,12352600.0,0.0059406042807954584,2.363631240598717,-1.3749970197649273,27.65957816856222,20.676224746996596,0.38072180341962536,1.774785506144049,2.6482697200358487,4.010412446667701,16.163484856395584,0.7399997711181605,-1.9101893918378323,-1.38200044631958,-4.231011585940223,1.4670106933010594,-2.8065060161299016,0.042505123490741425,0.860000305175781,40.99998474121094,13.456849757103114,1.42450556981032,1,0.18000030517578125,1.8099994659423828,2.739999771118164,3.2950010299682617,-0.3099994659423828,4,-0.020997355618775027,3.0454379941739003,30.29999923706055,-1.969069529652359,30.040000915527344,-1.3376599570970573,31.53000068664551,-0.020997355618775027
9276,2024-01-29,30.0,30.31999969482422,29.82999992370605,30.21999931335449,11490300.0,-0.015748016714081325,1.3333318195648691,-1.0,29.934215273224694,21.745604411031536,0.6955827566427253,2.0279735143881794,3.04124914402297,4.423111801706526,17.060719590998282,0.649999618530277,-1.8566108661329892,-1.6519999504089355,-4.392491733625626,1.0884918328077546,-3.022245842017284,-0.28175405880059046,1.0711998474121103,17.00000762939453,-11.102014218280608,1.3702458916083458,1,0.6599998474121094,2.289999008178711,3.219999313354492,3.77500057220459,0.5599994659423864,0,-0.009333356221517097,2.363631240598717,30.479999542236328,3.0454379941739003,30.29999923706055,-1.969069529652359,30.040000915527344,-0.009333356221517097
9277,2024-01-30,29.34000015258789,29.53000068664551,28.34000015258789,28.739999771118164,23727200.0,-0.021999994913736942,1.428568926222686,-2.7272829733924477,30.743237692043806,23.812163190389022,1.2818859528225737,2.4314423350843484,3.606054997324776,5.008895253541006,18.53065474613335,1.6599998474121094,-1.8165565251256943,-2.069999790191652,-4.723981088007491,0.5839815076241877,-3.396990439099575,-0.7430091412837321,1.5054076948242212,36.231881053326234,4.96788085051293,1.3269906489079206,1,0.6599998474121094,2.2899990081787074,3.9624991416931152,4.435000419616699,1.4899997711181605,1,0.004771621980925289,1.3333318195648691,30.0,2.363631240598717,30.479999542236328,3.0454379941739003,30.29999923706055,0.004771621980925289
9278,2024-01-31,28.5,29.489999771118164,28.43000030517578,29.43000030517578,10664400.0,-0.028629861902498943,1.019048068853519,-1.549999523163145,28.571428571428626,25.405740037924108,1.9700615986070247,2.9974640150308325,4.384915375627784,5.769360341420153,19.715308855489592,1.0599994659423828,-1.8525380485585998,-2.6384999275207512,-5.317880536946099,0.04088068190459637,-3.9781902322334233,-1.2988096228080757,1.894434462343753,7.079638549031081,-25.966084804744696,1.3396903047126747,1,1.5,3.129999160766598,4.8249993324279785,5.27500057220459,2.10000038146973,2,0.0382456193890488,1.428568926222686,29.34000015258789,1.3333318195648691,30.0,2.363631240598717,30.479999542236328,0.0382456193890488
9279,2024-02-01,28.6299991607666,28.8799991607666,28.3700008392334,28.65999984741211,11208700.0,0.00456137406198609,1.1702087941075017,0.03225879225903837,30.279491792179556,27.150695910671615,1.6638776713558983,2.583277131219287,4.178874733190277,5.56376638621775,20.978735607660028,0.5099983215332031,-1.7717551006637535,-2.2440008163452134,-4.809245086758274,0.32124345406784727,-3.5266229515517438,-0.9613786811386831,1.3946371258210952,12.888844807942709,-22.34834802470065,1.2826221352065303,2,1.3700008392333984,2.9999999999999964,4.610000133514404,5.145001411437988,2.670000076293949,3,0.04645476642306834,1.019048068853519,28.5,1.428568926222686,29.34000015258789,1.3333318195648691,30.0,0.04645476642306834
9280,2024-02-02,28.989999771118164,29.13999938964844,28.57999992370605,28.70000076293945,12945800.0,0.012574244530362932,-1.1132027940821871,-9.666412359336377,30.387588096604745,28.390345272843316,1.1575314154289842,1.989781373282014,3.74029000663063,5.132850000747027,22.926483048711592,0.5599994659423899,-1.6600796276699974,-1.6710001945495598,-4.109894329738459,0.7678939406393397,-2.890447262144008,-0.45155312695511185,0.7314020113495658,32.82827115182692,-2.43391497505592,1.2194470675944493,2,1.010000228881836,2.639999389648434,4.337501049041748,4.785000801086426,2.5,4,0.015177666006606083,1.1702087941075017,28.6299991607666,1.019048068853519,28.5,1.428568926222686,29.34000015258789,0.015177666006606083
9281,2024-02-05,28.79999923706055,28.940000534057614,28.31999969482422,28.68000030517578,11840600.0,-0.006554002606336873,2.09999237063461,0.4137908354873364,33.851458034864024,29.020305711896906,1.1239771340005476,1.9140509767673706,3.8465888210737766,5.244361842517801,25.136275631191207,0.6700000762939453,-1.5852685843808345,-1.6300007820129352,-3.8322964733451066,0.5722949093192327,-2.731148627679019,-0.5288529363468513,0.6727502520288091,39.66935113944301,0.2934418872549429,1.1011478456660844,2,0.9100008010864222,2.685001373291012,4.740000247955319,4.975001335144039,2.9500007629394496,0,0.04756947484465357,-1.1132027940821871,28.989999771118164,1.1702087941075017,28.6299991607666,1.019048068853519,28.5,0.04756947484465357
9282,2024-02-06,29.38999938964844,29.6200008392334,28.790000915527344,28.86000061035156,13403700.0,0.020486116951998534,-1.4776184836821609,4.416695806974529,38.81787618805614,30.86603568978612,0.22182139310326932,1.1424085935538209,3.18865550406856,4.5922386837786,26.058313733873913,0.8299999237060547,-1.4946158232542999,-0.8875006675720165,-2.9195795678994365,1.1445782327554035,-1.9035401177357265,0.1285387825916935,-1.0699996948242223,82.30759637604106,41.189546782598455,1.0160394501637109,2,0.0700006484985316,2.0950012207031214,4.150000095367428,4.385001182556149,2.5500011444091726,1,0.03980946242231065,2.09999237063461,28.79999923706055,-1.1132027940821871,28.989999771118164,1.1702087941075017,28.6299991607666,0.03980946242231065
9283,2024-02-07,29.1200008392334,29.690000534057614,29.09000015258789,29.46999931335449,9040000.0,-0.009186749099087788,-1.9268322183868303,-0.6603760004606282,36.434102108552764,31.853219547279622,0.38844281938967384,1.281197966521681,3.376189171797357,4.790887991104853,26.611038227470406,0.600000381469723,-1.4550743456494502,-1.0324992179870591,-3.0240277614047955,0.9590293254306737,-2.0282634896959273,-0.03673494627819096,-0.8000011444091797,58.39420834638559,16.97410603645568,0.9957642717088668,2,0.33499908447265625,2.364999771118164,4.624998569488525,4.654999732971191,3.1999988555908203,2,0.0587224943403426,-1.4776184836821609,29.38999938964844,2.09999237063461,28.79999923706055,-1.1132027940821871,28.989999771118164,0.0587224943403426
9284,2024-02-08,29.31999969482422,29.459999084472656,28.90999984741211,28.989999771118164,9029100.0,0.0068680923704287355,-1.2448958937489538,-0.9428610354223529,39.35183658956426,33.1523593718354,0.0389030358876532,0.9810698823234532,3.0917700977388876,4.52828144905078,26.80436064038919,0.5499992370605469,-1.513303687815803,-0.7370003700256333,-2.693852296960195,1.219851556908928,-1.715426333492914,0.24142559344164738,-0.9451999664306641,72.99265601615,29.386256763321505,0.9784259634672804,2,0.0,1.9400005340576136,4.424999713897705,4.455000877380371,3.069999694824226,3,0.04365623124039342,-1.9268322183868303,29.1200008392334,-1.4776184836821609,29.38999938964844,2.09999237063461,28.79999923706055,0.04365623124039342
9285,2024-02-09,29.059999465942386,29.459999084472656,28.82999992370605,29.309999465942386,7661400.0,-0.008867675020055699,1.2909092170150032,-0.7575759327225963,35.13931180114912,33.73070343049367,0.08525946279996077,1.1329774536074986,3.2674240581056786,4.718736364789148,27.034760081009335,0.6299991607666051,-1.3823851314203637,-0.8915005683898904,-2.823048406603629,1.040047269823848,-1.8572744874967597,0.07427335071697883,-0.6325917053222696,54.01454874525814,12.711012181789819,0.9657739191068695,2,-0.054999351501468396,2.200000762939446,4.6849999427795375,4.7150011062622035,4.160001754760739,4,0.07708189305864876,-1.2448958937489538,29.31999969482422,-1.9268322183868303,29.1200008392334,-1.4776184836821609,29.38999938964844,0.07708189305864876
9286,2024-02-12,29.5,29.60000038146973,28.95000076293945,28.979999542236328,9720400.0,0.015141106061384635,-1.2413856606354752,-2.0800018310546875,34.01573398269325,34.094314129454716,-0.4840252010059167,0.5627359844099011,2.7619252502114477,4.215513843625004,27.580832022323154,0.6499996185302805,-1.3194367628234325,-0.3505000114440904,-2.1429581650446394,1.4419581421564587,-1.246729088244365,0.5457290653561842,-1.022088528442385,78.8888206010697,42.11352232434567,0.8962290768002739,2,-0.49499988555908203,1.4349994659423864,4.112498760223389,4.064999580383301,3.8899993896484446,0,0.06745761935993766,1.2909092170150032,29.059999465942386,-1.2448958937489538,29.31999969482422,-1.9268322183868303,29.1200008392334,0.06745761935993766
9287,2024-02-13,29.01000022888184,29.54999923706055,28.70000076293945,29.43000030517578,9740500.0,-0.01661016173281904,1.575760991130795,-0.8076917433884684,40.37381918109451,35.40569086386204,-0.05113618161636424,0.9718220732816469,3.1661649320907053,4.644867994341208,28.017865156943,0.8499984741211009,-1.2881287055152129,-0.7574997901916483,-2.543903655501481,1.0289040751181844,-1.6507017228465628,0.13570214246326628,-0.48360519482422504,31.313084607308365,-7.392143081669278,0.893201932654916,2,-0.0050001144409215215,1.5349998474121058,4.5849986076354945,4.554999351501461,4.7499980926513565,1,0.09445018095485103,-1.2413856606354752,29.5,1.2909092170150032,29.059999465942386,-1.2448958937489538,29.31999969482422,0.09445018095485103
9288,2024-02-14,28.85000038146973,29.21999931335449,28.6299991607666,29.20000076293945,8119000.0,-0.005515334234738045,2.0256613407280617,0.8333340902175641,36.19048207255117,36.06246756168111,0.18297399183648722,1.031937905652942,3.235487744438668,4.7544917996729446,28.088062356652756,0.5900001525878871,-1.262536718187743,-0.8204996109008746,-2.5836607406912826,0.9426615188895333,-1.7020801757960804,0.06108095399433111,-0.2770611274121144,22.68050967437499,-16.17588648025847,0.8815805648952044,2,0.15499973297118785,1.4999999999999964,4.44249868392944,4.714999198913571,4.589998245239254,2,0.10710572311023547,1.575760991130795,29.01000022888184,-1.2413856606354752,29.5,1.2909092170150032,29.059999465942386,0.10710572311023547
9289,2024-02-15,29.20000076293945,29.38999938964844,28.790000915527344,28.90999984741211,10899100.0,0.012131728833339128,-1.264150400184271,-0.8285731412907898,38.19188919074893,36.929612127697126,-0.08679626478575386,0.5801552761052484,2.7982973452433058,4.350210350735825,28.142441593312917,0.5999984741210973,-1.1914377929821427,-0.38699922561646005,-2.0672012050881463,1.2932027538552262,-1.2271002153523014,0.4531017641193813,-0.582379057681834,58.762977819725705,19.34420994249507,0.8401009897358425,2,-0.1950006484985316,0.8499994277954137,3.987498283386234,4.364998817443851,4.090000152587894,3,0.10684927569743974,2.0256613407280617,28.85000038146973,1.575760991130795,29.01000022888184,-1.2413856606354752,29.5,0.10684927569743974
9290,2024-02-16,29.149999618530273,29.31999969482422,28.940000534057614,29.20000076293945,7398000.0,-0.0017123679144774862,1.6206928303177635,-0.17241719502248334,41.482961718861354,37.7775569814746,-0.013088782778371666,0.5355375644804035,2.7893558346115483,4.337105026983139,28.245748093151096,0.3799991607666051,-1.0250157553557742,-0.35950031280517436,-1.9648661316428324,1.2458655060324837,-1.1621832222240016,0.4431825966136529,-0.5200004577636719,53.60822715117174,10.884629849821692,0.8026829094188282,2,0.010000228881835938,0.9000005722045898,3.7224998474121094,4.184999465942383,3.680002212524421,4,0.11114922173304409,-1.264150400184271,29.20000076293945,2.0256613407280617,28.85000038146973,1.575760991130795,29.01000022888184,0.11114922173304409
9291,2024-02-20,29.04999923706055,29.09000015258789,28.65999984741211,28.86000061035156,8362400.0,-0.0034305448637520497,2.185182045521977,-3.799885561701728,46.726852194699404,38.65633209332386,0.1409230135372006,0.5096642968945986,2.858339879570533,4.375810570862004,28.685694644966386,0.48999977111816406,-0.8726327280218271,-0.36300067901611044,-1.82149477852019,1.0954934204879692,-1.0922477287681502,0.36624637073592936,0.6400012969970632,45.65217842001078,2.0203672159178225,0.7292470497520396,2,0.11000061035155895,1.0000009536743129,3.8225002288818324,4.284999847412106,4.04000091552734,1,0.14354568306916482,1.6206928303177635,29.149999618530273,-1.264150400184271,29.20000076293945,2.0256613407280617,28.85000038146973,0.14354568306916482
9292,2024-02-21,29.34000015258789,29.399999618530273,29.0,29.1299991607666,10578100.0,0.009982820073791032,1.4242406727740369,1.105276366775713,60.8247412544649,41.36640310953632,-0.1753567934831608,0.04973144396523921,2.544243938015615,4.01695660669435,29.707534012609017,0.39999961853027344,-0.7327475651942912,0.03650026321411204,-1.0285478471685252,1.1015483735967493,-0.49602379197720836,0.5690243184054324,0.32940036773681314,92.20786619833441,42.13682056921394,0.5325240551913187,2,-0.22500038146972656,0.6499996185302734,3.4875001907348633,3.9499998092651367,4.159999847412109,2,0.1380367830946767,2.185182045521977,29.04999923706055,1.6206928303177635,29.149999618530273,-1.264150400184271,29.20000076293945,0.1380367830946767
9293,2024-02-22,29.20000076293945,29.46999931335449,29.01000022888184,29.290000915527344,9427400.0,-0.004771621980925289,1.0444542402766952,-0.42857013106149683,57.32649629979391,43.36358752178406,-0.02549734006695914,0.13025153966332326,2.6415833006286356,4.081161015330689,29.696931445230803,0.45999908447264914,-0.6156346784984201,-0.06149911880493519,-1.0689507044376363,0.9459524668277659,-0.5652249116212857,0.44222667401141535,0.4492117439270018,66.66682365019659,11.401213614040437,0.5037257928163509,2,-0.08500099182128551,0.7899990081787145,3.389999389648441,3.9649991989135778,4.239997863769535,3,0.1561642958715701,1.4242406727740369,29.34000015258789,2.185182045521977,29.04999923706055,1.6206928303177635,29.149999618530273,0.1561642958715701
9294,2024-02-23,29.88999938964844,30.09000015258789,28.8799991607666,29.0,13039800.0,0.023630089338378957,-1.1415926514821604,-9.888865341414476,60.663504324303645,46.199608913245676,-0.6997218100170386,-0.6240326384863373,1.9073588033906645,3.338888516532318,29.31072046458047,1.210000991821289,-0.5500766261702239,0.6489995002746625,-0.28336360262377625,1.5813626031731012,0.1828179488254449,1.11518105172388,-1.2299995422363317,86.01393564633787,26.757213505043524,0.4661815514492192,2,-0.529999732971195,0.10000038146972301,2.460000038146969,3.034999847412106,3.7000007629394496,4,0.11876879590335432,1.0444542402766952,29.20000076293945,1.4242406727740369,29.34000015258789,2.185182045521977,29.04999923706055,0.11876879590335432
9295,2024-02-26,29.84000015258789,30.38999938964844,29.670000076293945,29.729999542236328,9822900.0,-0.0016727747768996437,-5.260876055263494,0.12359627616712622,62.74511545542177,49.391762410215506,-0.5894285928981589,-0.6581844071852387,1.9184092666901762,3.3479274499339553,28.742245821950295,0.7199993133544957,-0.43909232958171884,0.6310002326965325,-0.15471174800296694,1.416712213396032,0.23814424234678455,1.0238562230462804,-1.1514002990722645,68.20812817386191,6.20631200489882,0.39285599034974944,2,-0.3300008773803711,0.14999961853027344,2.347498893737793,3.0849990844726562,4.040000915527344,0,0.11561664696038054,-1.1415926514821604,29.88999938964844,1.0444542402766952,29.20000076293945,1.4242406727740369,29.34000015258789,0.11561664696038054
9296,2024-02-27,29.71999931335449,30.04999923706055,29.53000068664551,30.04999923706055,6600300.0,-0.004021475825059406,2.151507094760502,-2.9999826605632496,54.570637704544644,50.96918669059886,-0.48605265907064066,-0.5905119241382089,1.9875925208507503,3.4263334052701246,28.19622696066098,0.5199985504150391,-0.3637697996301661,0.5249994277954073,-0.20968990691928013,1.2596887625100948,0.1576547604380636,0.892344095152751,-0.9633434783935506,55.62914074588652,-3.6469860724266994,0.36734466735734417,2,-0.2100000381469691,0.2700004577636754,2.272500038146976,3.1750011444091832,4.199998855590817,1,0.10464342495131707,-5.260876055263494,29.84000015258789,-1.1415926514821604,29.88999938964844,1.0444542402766952,29.20000076293945,0.10464342495131707
9297,2024-02-28,29.479999542236328,29.75,29.190000534057614,29.60000038146973,6079000.0,-0.008075362606429048,1.6666636391297212,0.3636389908389475,55.02791495356034,53.062234788488766,-0.19262934245473318,-0.35783222076613797,2.142634415528569,3.6451147530321606,26.60346249668939,0.5599994659423864,-0.23599069947019302,0.27799968719482493,-0.46512596251857374,1.0211253369082236,-0.09356313766187441,0.6495625120515243,-0.6580099650878886,39.73511857769909,-18.840737808113026,0.37156282485669856,2,0.04500007629394531,0.5100002288818359,2.4149999618530273,3.4150009155273438,4.8300018310546875,2,0.12245592491205692,2.151507094760502,29.71999931335449,-5.260876055263494,29.84000015258789,-1.1415926514821604,29.88999938964844,0.12245592491205692
9298,2024-02-29,29.59000015258789,29.86000061035156,29.3700008392334,29.75,12879500.0,0.003731364045442609,1.5789389148220945,1.333322737026107,53.8681995402691,54.804047049546554,-0.20855375480527627,-0.4026287732244427,1.9459129517104543,3.510966867269346,24.86106162828755,0.4899997711181605,-0.1263883155037,0.33350028991699077,-0.35036721668444315,1.0173677965184247,-0.008433463383727968,0.6754340432177095,-0.70529018293945,47.01992610604088,-9.330270725213403,0.3419337533007174,2,-0.06500053405761719,0.11999988555908203,2.154999256134033,3.0749988555908203,4.659999847412109,3,0.13213923039030973,1.6666636391297212,29.479999542236328,2.151507094760502,29.71999931335449,-5.260876055263494,29.84000015258789,0.13213923039030973
9299,2024-03-01,29.959999084472656,30.1299991607666,29.51000022888184,29.59000015258789,6317400.0,0.012504188238485314,-1.3396239995393742,-2.3124955296473786,62.499993377262385,57.139272789368896,-0.5133991137969858,-0.7039715681456151,1.4759080776655367,3.112659504233676,22.82925027485185,0.6199989318847621,-0.027419225536078784,0.6369992256164565,-0.049014151116125504,1.3230126023490385,0.2939925372501655,0.9800059139827475,-1.0150775380242152,64.16660706196497,7.2102830897405354,0.34300668836629067,3,-0.4349994659423828,-0.4999990463256836,1.5450005531311035,2.4650001525878906,4.229999542236328,4,0.11615486143455533,1.5789389148220945,29.59000015258789,1.6666636391297212,29.479999542236328,2.151507094760502,29.71999931335449,0.11615486143455533
9300,2024-03-04,29.43000030517578,30.03000068664551,29.36000061035156,30.0,6157400.0,-0.017690213467715266,1.1269807630592594,-1.5405441629808336,49.051494297077156,57.397566356299755,0.06760392509404411,-0.14684786523921645,1.8976803767938328,3.593895698289245,21.209778694513034,0.6700000762939524,0.1051136703948714,0.0850004196166978,-0.5840599097528916,0.7540607489862872,-0.2495297450680951,0.4195305843014907,-0.4272756449993409,25.531927845301905,-27.466577440555003,0.3345301646847944,3,0.20499897003173828,0.024999618530273438,2.0749993324279785,2.9949989318847656,4.720001220703125,0,0.14135235488531417,-1.3396239995393742,29.959999084472656,1.5789389148220945,29.59000015258789,1.6666636391297212,29.479999542236328,0.14135235488531417
9301,2024-03-05,30.170000076293945,30.190000534057614,29.29999923706055,29.440000534057614,8765100.0,0.02514440242761462,1.3116903062159742,-1.2807016369744813,64.72081537730173,57.830463481059404,-0.555201584371563,-0.8210434117718748,1.0571111382859968,2.8073446056841362,19.20725713894032,0.8900012969970632,0.22747334199481628,0.7565001487731919,0.043308260005314736,1.4696920375410691,0.39990420438925156,1.1130960931571323,-1.1117844269386232,97.99995422363317,40.51273860322428,0.3565959443839386,3,-0.5350008010864258,-0.8150005340576172,1.3049993515014648,2.2549991607666016,3.8200016021728587,1,0.12296987015046179,1.1269807630592594,29.43000030517578,-1.3396239995393742,29.959999084472656,1.5789389148220945,29.59000015258789,0.12296987015046179
9302,2024-03-06,30.559999465942386,30.86000061035156,30.40999984741211,30.46999931335449,10371600.0,0.0129267281624863,-3.285740236148922,0.12328795756800746,70.50359514792251,59.29458557529592,-0.842547726395221,-1.1793615428966753,0.5686781355939452,2.3725891237638486,18.464327360498306,0.6900005340576136,0.34546836612466336,1.0879995346069364,0.2100214038560715,1.9659776653578014,0.6490104692315022,1.5269885999823707,-1.448512466975341,80.76917433884789,18.099266520015505,0.4389890653754326,3,-0.6899995803833043,-0.9699993133544957,0.9149999618530238,1.8649997711181605,2.4899997711181676,2,0.10994760345946575,1.3116903062159742,30.170000076293945,1.1269807630592594,29.43000030517578,-1.3396239995393742,29.959999084472656,0.10994760345946575
9303,2024-03-07,30.82999992370605,31.059999465942386,30.57999992370605,30.63999938964844,9733000.0,0.008835093667608485,-2.0967765752573135,2.1111134658582715,69.92664865643786,60.323823834421944,-0.9577333142422972,-1.3857318085897283,0.19877303608901542,2.0610239869188014,17.880218988337777,0.5,0.45338700385558184,1.272500038146969,0.22263063615774925,2.322369440136189,0.7475653371523592,1.797434739141579,-1.613602108055936,86.931845890585,22.78591697497167,0.5249347009946108,3,-0.7049999237060511,-1.1400003433227504,-0.015000343322750354,0.9349994659423864,1.6200008392333949,3,0.11287711508909526,-3.285740236148922,30.559999465942386,1.3116903062159742,30.170000076293945,1.1269807630592594,29.43000030517578,0.11287711508909526
9304,2024-03-08,30.60000038146973,30.90999984741211,30.440000534057614,30.709999084472656,5547300.0,-0.007460251145166796,-1.1860514631192611,-0.5789389148220679,66.9789449986332,60.794249339223214,-0.6888708824647978,-1.111930260877699,0.30285848150990446,2.246422100899945,17.009659698282736,0.46999931335449574,0.4726571287721377,0.9785004615783741,-0.16251046796399393,2.119511391120742,0.4079949968071901,1.5490059263495581,-1.2361144337962315,73.86369178117079,8.038446426280458,0.5705054647711841,3,-0.4750003814697301,-0.9100008010864293,0.21499919891357067,1.1649990081787074,1.4999980926513565,4,0.11928103179830618,-2.0967765752573135,30.82999992370605,-3.285740236148922,30.559999465942386,1.3116903062159742,30.170000076293945,0.11928103179830618
9305,2024-03-11,31.29999923706055,31.38999938964844,30.520000457763672,30.670000076293945,6927000.0,0.022875779309294186,1.1481469271651263,-5.727332628184227,73.10063917784183,62.85313839181179,-1.2963103315915028,-1.7238945129720555,-0.5081675952929636,1.5003299910232748,16.235342411983996,0.8699989318847692,0.5443812690689569,1.5664993286132862,0.23389203299718275,2.8991066242293897,0.9001956808052363,2.232802976421336,-1.8004242079255413,95.69377291784164,26.18834266571173,0.6663036478080513,3,-1.009999275207523,-1.4449996948242223,-0.48499965667724965,0.3299999237060476,0.7200012207031214,0,0.09233225112116128,-1.1860514631192611,30.60000038146973,-2.0967765752573135,30.82999992370605,-3.285740236148922,30.559999465942386,0.09233225112116128
9306,2024-03-12,31.489999771118164,31.6200008392334,31.1200008392334,31.40999984741211,7136800.0,0.006070304750443789,1.9411586511760976,0.12698417504034126,72.53670850442509,64.79855989746342,-1.3508933297353742,-1.85212455057804,-0.7999276419097185,1.2578475142749639,15.751870432341814,0.5,0.5565286822472153,1.656999874114991,0.11680063365908566,3.1971991145708962,0.8869002538870383,2.4270994943429436,-1.80138230593181,89.25611887974098,21.687886327392576,0.7700996202279521,3,-1.0299997329711914,-1.5199995040893555,-0.6750001907348633,0.13999938964843395,0.710000991821282,1,0.08447131705603983,1.1481469271651263,31.29999923706055,-1.1860514631192611,30.60000038146973,-2.0967765752573135,30.82999992370605,0.08447131705603983
9307,2024-03-13,31.75,31.95000076293945,31.3799991607666,31.70000076293945,6897800.0,0.00825659672186796,1.533336159030245,0.6249910592948016,76.07363542538599,67.26583055136531,-1.4025215753528641,-1.9988056397015725,-1.1601194455061368,0.9445880281967334,15.120420869270774,0.570001602172848,0.5757615578286206,1.7800001144409165,0.06995572718659204,3.490044501695241,0.9249779208137525,2.6350223080680806,-1.8296165299279998,86.75491836928056,18.28479159149508,0.855022193627163,3,-1.125,-1.4600000381469727,-1.1524996757507324,-0.13000106811523793,0.8499984741210866,2,0.07055123396745833,1.9411586511760976,31.489999771118164,1.1481469271651263,31.29999923706055,-1.1860514631192611,30.60000038146973,0.07055123396745833
9308,2024-03-14,31.940000534057614,32.209999084472656,31.76000022888184,31.76000022888184,6947300.0,0.005984268789216207,-3.999978807273502,3.600061036087189,73.34854578703809,68.4712252635626,-1.3679758976043708,-2.050575722127409,-1.4421099844262457,0.7041277733566993,14.482379532237655,0.45999908447265625,0.6613448964147111,1.8155006408691357,-0.022077553619165968,3.6530788353574373,0.8967115436249848,2.7342897381132865,-1.735470642984172,84.74583211654432,17.730874790787468,0.9187890972441504,3,-1.185001373291012,-1.5200014114379847,-1.467500209808346,-0.32000160217285156,0.5199985504150426,3,0.03475262005144142,1.533336159030245,31.75,1.9411586511760976,31.489999771118164,1.1481469271651263,31.29999923706055,0.03475262005144142
9309,2024-03-15,32.31999969482422,32.450000762939446,31.920000076293945,31.93000030517578,15268100.0,0.011897280977231528,-1.5853701653345889,2.1666596024245335,76.27119602947995,71.49563656716292,-1.539945586473749,-2.3029195650856913,-1.911257713153482,0.28718200819300677,14.207071939728804,0.5300006866455007,0.7858303671259073,2.0394998550415053,0.012415053269421605,4.066584656813589,1.0259574541554635,3.053042255927547,-1.7945947328069032,93.26419442698547,25.30960159734248,1.0135424008860412,3,-1.4449996948242188,-1.779999732971195,-1.8499994277954102,-0.7000007629394567,0.6800003051757812,4,0.004022310313822386,-3.999978807273502,31.940000534057614,1.533336159030245,31.75,1.9411586511760976,31.489999771118164,0.004022310313822386
9310,2024-03-18,32.389999389648445,32.540000915527344,32.080001831054695,32.490001678466804,5899400.0,0.0021658321622890497,3.5999732972212595,-0.2564165264681717,78.58674746969803,73.03629568854029,-1.280580598568612,-2.232186295025663,-2.049831275613176,0.1829821115131054,13.949365536820068,0.45999908447264914,0.9259562286993983,1.9474995613098223,-0.21267457612849938,4.10767369874814,0.8674124925906632,3.0275866300289813,-1.5181671834651453,89.43651282960577,19.099841516095566,1.080087068719159,3,-0.914999008178718,-1.804999351501472,-2.0999994277954173,-0.7700004577636825,0.2799987792968608,0,-0.008953409107504973,-1.5853701653345889,32.31999969482422,-3.999978807273502,31.940000534057614,1.533336159030245,31.75,-0.008953409107504973
9311,2024-03-19,33.220001220703125,33.31999969482422,32.40999984741211,32.40999984741211,6548000.0,0.025625249975149478,-1.2469093940293026,-8.099828342551975,85.55135809793052,74.70826934965227,-1.8242846453675128,-2.8815000053174984,-2.945656512668485,-0.6737069721148714,13.612779664237548,0.9300003051757741,1.0361527068177239,2.5690012931823745,0.18170228185860537,4.956300304506144,1.37535178752049,3.762650798844259,-2.014535272651017,94.84544089727947,19.785349478521,1.1936495056618843,3,-1.340001106262207,-2.245001792907715,-3.087501049041748,-1.600002288818363,0.07999801635742898,1,-0.03612283921866921,3.5999732972212595,32.389999389648445,-1.5853701653345889,32.31999969482422,-3.999978807273502,31.940000534057614,-0.03612283921866921
9312,2024-03-20,33.389999389648445,33.549999237060554,32.959999084472656,33.09000015258789,7429500.0,0.005117343850046918,-1.1071382347531946,0.37036880053877497,85.71430620139765,76.46245352131447,-1.7328597487666215,-2.8801943791264613,-3.149266682159439,-0.8623299230393826,13.914606253979345,0.5900001525878977,1.2717785807861368,2.5364995002746653,-0.06044026384133616,5.133439264390663,1.2380296182166646,3.834969382332666,-1.761626692241915,91.06145608567093,11.93999093102964,1.298469882057999,3,-1.3949995040893626,-2.300000190734867,-3.419999599456794,-1.7700004577636825,-0.549999237060554,2,-0.035639372520561374,-1.2469093940293026,33.220001220703125,3.5999732972212595,32.389999389648445,-1.5853701653345889,32.31999969482422,-0.035639372520561374
9313,2024-03-21,33.759998321533196,34.130001068115234,33.36999893188477,33.450000762939446,6084300.0,0.01108113023803936,-2.2340432439453637,1.0333278232010232,85.7143062013976,78.54416032162162,-1.836676559242811,-3.0472897547307767,-3.5228361773393857,-1.2649583423520596,14.514655861084384,0.7600021362304616,1.4082074433109497,2.67849855422973,-0.10144660031935615,5.458443708778816,1.2885259769551851,4.068471131504275,-1.7473003161958616,83.25780178600216,2.1519235806062653,1.3899725772745437,3,-1.434997558593743,-2.379998207092278,-3.9849982261657644,-2.139999389648434,-0.539997100830071,3,-0.034360186761982936,-1.1071382347531946,33.389999389648445,-1.2469093940293026,33.220001220703125,3.5999732972212595,32.389999389648445,-0.034360186761982936
9314,2024-03-22,33.439998626708984,33.90999984741211,33.419998168945305,33.810001373291016,6636500.0,-0.009478664417471472,-1.3902307406028547,-1.1935666469777515,89.2367987876573,80.33706694493446,-1.1973743806786175,-2.5799731383226074,-3.1976262564615467,-0.9764270919578308,16.22167736258861,0.490001678466804,1.4915319367651705,2.1809988975524917,-0.7289177421158257,5.0909155372208055,0.7260405777183365,3.635957217386647,-1.00384000881607,66.34133179504822,-20.893978256802214,1.454958319834157,3,-0.814997673034668,-2.0449981689453125,-3.762498378753662,-1.8199996948242223,-0.8199996948242116,4,-0.029306207610116042,-2.2340432439453637,33.759998321533196,-1.1071382347531946,33.389999389648445,-1.2469093940293026,33.220001220703125,-0.029306207610116042
9315,2024-03-25,33.290000915527344,33.77000045776367,33.240001678466804,33.639999389648445,10277000.0,-0.004485577671699881,-1.3555661049134062,0.9459348000907465,84.5133238162717,81.66780197958408,-0.8218338544165888,-2.274892623272958,-3.04211962411188,-0.8614845642047158,18.345924665171946,0.5299987792968679,1.5709718993843964,1.8585011482238762,-1.10575792469848,4.822760221146229,0.37637161176269984,3.3406306846850526,-0.5150738075899639,51.1628164865776,-33.276969541689695,1.4821295364611764,3,-0.5350008010864258,-1.8950004577636719,-3.762500762939453,-1.6700019836425817,-1.4000015258789027,0,-0.008711351984135307,-1.3902307406028547,33.439998626708984,-2.2340432439453637,33.759998321533196,-1.1071382347531946,33.389999389648445,-0.008711351984135307
9316,2024-03-26,32.830001831054695,33.34999847412109,32.700000762939446,33.27000045776367,8057600.0,-0.013817935470770593,1.1666783227898914,1.2571444141688914,74.72772461342925,81.51825633381111,-0.1696015186470774,-1.654795888098434,-2.5931265506842855,-0.43094914761348235,19.996441209977032,0.6499977111816406,1.6835269626591156,1.243001937866218,-1.669057189989445,4.155061065721881,-0.21302762606161707,2.6990315017940496,1.2999992370605398,9.090981844179936,-72.6813504276989,1.4560295639278324,3,0.11499881744384055,-1.4350013732910227,-3.2250018119812083,-1.2100028991699325,-0.9000015258789134,1,-0.004873702503361943,-1.3555661049134062,33.290000915527344,-1.3902307406028547,33.439998626708984,-2.2340432439453637,33.759998321533196,-0.004873702503361943
9317,2024-03-27,33.09000015258789,33.220001220703125,32.68000030517578,32.68000030517578,9346600.0,0.00791953417703617,-1.6341517877911034,-0.9318207433481159,74.67253309234648,81.66536603440092,-0.24533061098031084,-1.7185879907451564,-2.83393435492426,-0.7259046145842944,21.239446405123747,0.5400009155273438,1.7144376399180494,1.322500228881836,-1.4853224454602696,4.1303229032239415,-0.08141110828921683,2.7264115660528887,1.011400909423827,28.275836667903153,-50.660926821428774,1.4039113371710537,3,-0.06499958038330078,-1.5850000381469727,-3.4850001335144043,-1.4700012207031286,-1.1700000762939453,2,0.00634630049876983,1.1666783227898914,32.830001831054695,-1.3555661049134062,33.290000915527344,-1.3902307406028547,33.439998626708984,0.00634630049876983
9318,2024-03-28,33.5,33.689998626708984,33.11999893188477,33.439998626708984,13250300.0,0.01239044561866054,1.5909157902950009,0.1463448673694396,80.46222822744143,82.13103627861886,-0.45904707418489465,-1.9190308662035882,-3.223452361687176,-1.1795303305748348,22.8899631169922,0.5999984741210938,1.7584793361512254,1.5370000839233384,-1.1753118113118006,4.2493119791584775,0.18084413630577245,2.893156031540908,0.5445450317382807,66.66666666666666,-12.37843287688267,1.356155947617569,3,-0.39499855041503906,-1.994999885559082,-3.947500228881836,-1.880001068115238,-1.5,3,-0.01970148798245097,-1.6341517877911034,33.09000015258789,1.1666783227898914,32.830001831054695,-1.3555661049134062,33.290000915527344,-0.01970148798245097
9319,2024-04-01,33.439998626708984,33.68000030517578,33.25,33.68000030517578,6485200.0,-0.0017910857698810734,2.583310816180561,-3.999936423167398,75.97089715860287,81.84038624405275,-0.24972791889467771,-1.6706017136681233,-3.1458231089902498,-1.1588371466366425,25.067992645509197,0.43000030517578125,1.7674387026169178,1.3029987335205107,-1.313065532148201,3.9190629991892187,-0.005033399313845166,2.6110308663548665,0.5499646159667932,69.72460689375195,-6.9165219242781575,1.308032132834354,4,-0.1699981689453125,-1.9349985122680664,-3.8874988555908203,-1.8199996948242223,-1.2999992370605398,0,-0.006578870067002418,1.5909157902950009,33.5,-1.6341517877911034,33.09000015258789,1.1666783227898914,32.830001831054695,-0.006578870067002418
9320,2024-04-02,33.59000015258789,33.77000045776367,33.31999969482422,33.709999084472656,7867400.0,0.004485691747579734,2.7499801319240245,0.4999920527696098,75.73532333563823,80.74971571490916,-0.23647644862931827,-1.5736486557300324,-3.2706098268940345,-1.3436818876344248,27.16512143890778,0.4500007629394531,1.8065723805676548,1.2450002670288072,-1.113683406807624,3.6036839408652384,0.06565843011059513,2.4243421039470228,0.34756457258788487,83.48621284607873,8.092114877648456,1.1793418369182151,4,-0.1849994659423828,-1.9299993515014648,-3.9150004386901855,-1.9700012207031286,-1.6900005340576172,1,-0.028877678365487713,2.583310816180561,33.439998626708984,1.5909157902950009,33.5,-1.6341517877911034,33.09000015258789,-0.028877678365487713
9321,2024-04-03,33.880001068115234,34.150001525878906,33.709999084472656,33.790000915527344,7584300.0,0.008633549098242543,-2.5199658208340328,-0.7500079473567092,75.91244195576265,79.66061968761638,-0.47272273841736023,-1.656377904311448,-3.5405328023071334,-1.6499489233588633,29.763895955781404,0.5600013732910156,1.8066166916401691,1.349501132965088,-0.8682974573865252,3.567299723316701,0.2406018377892778,2.4584004281408944,-1.2000007629394531,81.63263717328573,7.358535189254553,1.108899295175807,4,-0.4650001525878906,-2.2100000381469727,-4.130001544952393,-2.2600021362304723,-1.1000022888183594,2,-0.0587367655173896,2.7499801319240245,33.59000015258789,2.583310816180561,33.439998626708984,1.5909157902950009,33.5,-0.0587367655173896
9322,2024-04-04,33.919998168945305,34.31999969482422,33.689998626708984,33.919998168945305,6014100.0,0.001180551935333618,-1.7391405304099166,0.0,75.00001204136271,78.47014255872361,-0.4801234043628142,-1.5091190408322461,-3.577304123083742,-1.7042286592689138,31.76707324316894,0.6300010681152344,1.7982227919024893,1.2214982986450096,-0.8734504618563506,3.3164470591463733,0.17402391839432596,2.2689726788956897,-1.210597839355465,66.66656070292031,-6.023396164492041,1.0474743802506814,4,-0.4199981689453054,-2.1649980545043874,-4.169998645782464,-2.2999992370605433,-1.5799980163574148,3,-0.058667393018653535,-2.5199658208340328,33.880001068115234,2.7499801319240245,33.59000015258789,2.583310816180561,33.439998626708984,-0.058667393018653535
9323,2024-04-05,34.310001373291016,34.61999893188477,33.689998626708984,33.880001068115234,5151100.0,0.011497736597838815,-1.2962823423033265,100.0,75.06300980771817,76.89527711650815,-0.8760277244617356,-1.712860969746366,-3.9114486724115416,-2.1092656799525145,33.70135148052115,0.9300003051757884,1.67393068724666,1.4375014305114746,-0.5806777127347829,3.455680573757732,0.4284118588883459,2.4465910021346033,-1.5361770690917993,77.37242333705481,6.984034589926509,1.009089571623129,4,-0.6600017547607422,-2.3500022888183523,-4.552501678466797,-2.6900024414062536,-1.9000015258789062,4,-0.06965902656178824,-1.7391405304099166,33.919998168945305,-2.5199658208340328,33.880001068115234,2.7499801319240245,33.59000015258789,-0.06965902656178824
9324,2024-04-08,34.25,34.52000045776367,34.150001525878906,34.400001525878906,4433800.0,-0.0017488012500554984,-1.1142888283378747,-0.3488405102819325,73.48486162086151,75.66989242812924,-0.7700203985979783,-1.4391775892981968,-3.8035159862164676,-2.071505888467229,35.98423201066762,0.3699989318847656,1.5294246184025226,1.195000076293944,-0.6064087757664893,2.9964089283543736,0.2942956502637273,2.0957045023241605,-1.3654052181396494,71.53852699780175,3.41255452584835,0.900704426030215,4,-0.6000003814697266,-2.2900009155273366,-4.632500171661377,-2.630001068115238,-1.6199989318847656,0,-0.06569343065693434,-1.2962823423033265,34.310001373291016,-1.7391405304099166,33.919998168945305,-2.5199658208340328,33.880001068115234,-0.06569343065693434
9325,2024-04-09,34.189998626708984,34.509998321533196,34.009998321533196,34.380001068115234,3373000.0,-0.001751864913606349,1.2222372927334464,1.2666700574741874,65.20372764245641,74.6116705424656,-0.6357886799922383,-1.2137954119185537,-3.701095117017452,-2.036396549360532,37.642391623055545,0.5,1.3505122158397498,0.9904987335205107,-0.6768149344667691,2.6578124015077904,0.15684189952687433,1.824155567514147,-1.2012795958471685,53.76342321796229,-10.529031520097625,0.8336568339936395,4,-0.5399990081787109,-2.229999542236321,-4.697498798370361,-2.5699996948242223,-1.2599983215332031,1,-0.05995903244813516,-1.1142888283378747,34.25,-1.2962823423033265,34.310001373291016,-1.7391405304099166,33.919998168945305,-0.05995903244813516
9326,2024-04-10,34.150001525878906,34.27000045776367,33.720001220703125,33.889999389648445,4281500.0,-0.0011698479800122952,1.1999969482421875,-1.3684147124959471,62.41834546723849,73.25009413967584,-0.4345569401322109,-1.0164118756162779,-3.6027945046018033,-2.0254492096492243,38.874124324526214,0.5499992370605469,1.1755980728804047,0.8175015449523926,-0.6926028669165589,2.3276059568213476,0.06244933901791683,1.5725537508868683,-1.0634057009557125,49.4626610991243,-10.970967764642708,0.7550522059344775,4,-0.2800025939941335,-2.190002441406243,-4.605001926422119,-2.530002593994144,-1.1300010681152344,2,-0.06588585085841292,1.2222372927334464,34.189998626708984,-1.1142888283378747,34.25,-1.2962823423033265,34.310001373291016,-0.06588585085841292
9327,2024-04-11,33.990001678466804,34.279998779296875,33.529998779296875,34.27000045776367,3724000.0,-0.004685207621172527,4.0000762951094835,-1.076909533730452,54.035148773273306,70.3137519781016,-0.14915099831622314,-0.7167399356017157,-3.3638712426961135,-1.8950857330082798,39.64427430513348,0.75,1.0599284952467514,0.545501613616949,-0.7929259600052561,1.8839291872391541,-0.12371217319415706,1.2147154004280551,-0.8114016671259137,42.20209493345317,-14.710567000438239,0.6692137868111039,4,-0.05500221252442117,-1.4750022888183665,-4.49500226974488,-2.370002746582042,-0.5300025939941477,3,-0.03559878903849789,1.1999969482421875,34.150001525878906,1.2222372927334464,34.189998626708984,-1.1142888283378747,34.25,-0.03559878903849789
9328,2024-04-12,33.049999237060554,34.220001220703125,33.009998321533196,34.09000015258789,4841000.0,-0.027655263165278332,-1.160714164072437,3.7143051771117856,44.38041422980527,66.80369831934631,0.8049556740667114,0.32747439343363993,-2.3271612088128855,-0.9678132830531112,39.80203613263631,1.210002899169929,1.0090780699764608,-0.450000762939446,-1.6052726120720706,0.7052710861931786,-1.0276366875057619,0.12763516162686983,1.5699996948242188,2.6490635057785448,-50.87862951698537,0.577635924566314,4,0.7649993896484304,-0.5199995040893626,-3.3199992179870677,-1.430000305175792,0.060001373291001414,4,-0.02148257491263439,4.0000762951094835,33.990001678466804,1.1999969482421875,34.150001525878906,1.2222372927334464,34.189998626708984,-0.02148257491263439
9329,2024-04-15,32.450000762939446,33.389999389648445,32.330001831054695,33.22999954223633,7537400.0,-0.018154265899295363,-1.0784334258338422,0.7499981660125564,39.2857177612019,62.75374214440893,1.3966247525243745,0.9883866880138825,-1.6396241785310615,-0.39166751810800804,39.31191719050964,1.05999755859375,0.9251535362706917,-1.0564992904663129,-2.184968643114942,0.0719700621823165,-1.620733966790631,-0.4922646141419946,2.1377981567382918,5.504547021468465,-46.32614314877941,0.5642346763243148,4,1.0249996185302876,0.07999897003174539,-2.5425009727477956,-0.830001831054684,0.5699996948242259,0,-0.0012326938239404228,-1.160714164072437,33.049999237060554,4.0000762951094835,33.990001678466804,1.1999969482421875,34.150001525878906,-0.0012326938239404228
9330,2024-04-16,32.09999847412109,32.419998168945305,31.93000030517578,32.36999893188477,5852400.0,-0.01078589462525037,1.6486447475591655,0.34615497476428597,40.41991649729148,58.81012820457881,1.690854768188622,1.386642764120829,-1.2159512066037017,-0.07035008347437355,38.720142755445394,0.5200004577636648,0.7570582808978088,-1.3920015335083065,-2.586402732363659,-0.1976003346529538,-1.9892021329359793,-0.7948009340806337,2.3974885620117306,7.233969333060321,-47.9374338795063,0.5972005994276747,4,1.1750011444091868,0.4700012207031321,-2.1924986839294363,-0.4799995422363246,-0.00999832153319602,1,0.016510985021430225,-1.0784334258338422,32.450000762939446,-1.160714164072437,33.049999237060554,4.0000762951094835,33.990001678466804,0.016510985021430225
9331,2024-04-17,32.02000045776367,32.549999237060554,31.959999084472656,32.189998626708984,5613700.0,-0.0024921501607518826,-3.0689537239220717,0.6296217804715757,35.26173201735213,54.39476375746652,1.6531071711334064,1.4462818483703686,-1.0555679389558819,-0.020432020736560474,37.30281573151799,0.5900001525878977,0.6304282203846867,-1.4119995117187472,-2.7728910002071956,-0.05110802323029873,-2.0924452559629714,-0.7315537674745229,2.3234373745117267,3.8297962138699235,-52.482308874120456,0.6804457442442255,4,1.2549991607666016,0.8499994277954102,-1.9475007057189941,-0.4000015258789098,-0.2100009918212855,2,0.028419732492273253,1.6486447475591655,32.09999847412109,-1.0784334258338422,32.450000762939446,-1.160714164072437,33.049999237060554,0.028419732492273253
9332,2024-04-18,32.200000762939446,32.56999969482422,32.0,32.09999847412109,5714100.0,0.005621496021313455,-2.800007629414114,-0.5882550937976843,30.882394190000653,49.48580646660902,1.3448976718766517,1.2359252759364736,-1.1704543821907443,-0.2245018367633591,35.610606087453895,0.5699996948242188,0.49141442614980235,-1.172499275207528,-2.640930229158691,0.29593167874363857,-1.9067147521831131,-0.43828379823194297,1.998630817709973,11.790408289050347,-41.426874788048174,0.7342154769755826,4,1.0249996185302805,0.7999982833862376,-1.9850006103515554,-0.580001831054684,0.1699981689453267,3,0.025465828428426818,-3.0689537239220717,32.02000045776367,1.6486447475591655,32.09999847412109,-1.0784334258338422,32.450000762939446,0.025465828428426818
9333,2024-04-19,32.59999847412109,32.779998779296875,32.11999893188477,32.240001678466804,7513500.0,0.012422288872800724,-1.1999910990736964,3.599885561701174,38.77005647585357,45.62860589494147,0.7563673264421382,0.7848047813854961,-1.490643524335944,-0.651437227168735,33.446464406892304,0.6599998474121023,0.32862681866447474,-0.7145015716552834,-2.2098768092302947,0.7808736659197315,-1.4621891904427926,0.03318604713222584,1.4625152299999158,45.89031432079985,-5.022489620076655,0.7476876187875072,4,0.6200008392334055,0.5900011062622212,-2.142498493194573,-1.1149978637695241,-0.18999862670897727,4,0.02638038805536347,-2.800007629414114,32.200000762939446,-3.0689537239220717,32.02000045776367,1.6486447475591655,32.09999847412109,0.02638038805536347
9334,2024-04-22,32.459999084472656,32.75,31.8799991607666,32.400001525878906,4991600.0,-0.004294460006173506,1.7187552154113916,0.16666136842886714,34.852530740020626,42.25625068355971,0.6881156013387297,0.8934271090872272,-1.277264438310226,-0.5407404841394552,31.132911310592547,0.8700008392333984,0.15703215932387593,-0.8055009841918945,-2.3470723475391324,0.7360703791553433,-1.57628666586551,-0.034715302518279145,1.4745638157116332,64.44446328246362,16.922791558112657,0.7707856816736182,4,0.619999885559082,0.7899999618530273,-1.872499942779541,-0.9749984741210938,-0.529998779296875,0,0.02002469329057477,-1.1999910990736964,32.59999847412109,-2.800007629414114,32.200000762939446,-3.0689537239220717,32.02000045776367,0.02002469329057477
9335,2024-04-23,33.0,33.150001525878906,32.110000610351555,32.22999954223633,7404300.0,0.01663588819340589,-1.0594111759484677,12.833863173957274,38.94470892802198,39.64806884586899,-0.04295556245218535,0.34845136813375177,-1.7277160023989673,-1.1048063568892843,29.202614878434918,1.0400009155273509,-0.04546710091452866,-0.251000022888185,-1.797050048823671,1.2950500030472973,-1.024025035855928,0.5220249900795579,0.770197801030875,88.1888782257786,43.1238536132785,0.7730250129677418,4,0.07999897003173828,0.2499990463256836,-2.2925000190734863,-1.5149993896484375,-0.5200004577636719,1,0.0006060744776870131,1.7187552154113916,32.459999084472656,-1.1999910990736964,32.59999847412109,-2.800007629414114,32.200000762939446,0.0006060744776870131
9336,2024-04-24,32.669998168945305,33.779998779296875,32.330001831054695,32.759998321533196,11447000.0,-0.010000055486505843,-2.7662609178149227,-0.11688324556232073,35.36301230350308,37.573387015894525,0.06149703401904816,0.7018349545717157,-1.3243378588763974,-0.793368515726943,28.560243996430977,1.4499969482421804,-0.25987190051750275,-0.5730016708374066,-2.129842558557442,0.9838392168826324,-1.351422114697428,0.2054187730226147,-0.7899990081787038,41.578903515243866,-0.7225386453872176,0.7784204438600189,4,0.3800020217895579,0.5800008773803782,-1.6399979591369558,-1.409997940063473,0.8100013732910227,2,-0.017753230758021155,-1.0594111759484677,33.0,1.7187552154113916,32.459999084472656,-1.1999910990736964,32.59999847412109,-0.017753230758021155
9337,2024-04-25,33.299999237060554,33.450000762939446,32.630001068115234,32.970001220703125,8729900.0,0.019283780331340816,1.6031692208948536,-3.6666384096978706,38.80264237441541,36.95363458751787,-0.7561960258557505,0.0931489457607313,-1.8563325124995913,-1.4450051420891974,27.92184789129133,0.8199996948242116,-0.4150708959080447,0.046499443054209166,-1.5088285411207778,1.6018274272291961,-0.7311645490332879,0.8241634351417062,-1.382000083923348,74.73686112591854,35.348531885422226,0.777663992087494,4,-0.4700002670288157,-0.05000019073487039,-1.87249946594239,-2.0399990081787216,-1.1499977111816477,3,-0.04474473889656738,-2.7662609178149227,32.669998168945305,-1.0594111759484677,33.0,1.7187552154113916,32.459999084472656,-0.04474473889656738
9338,2024-04-26,32.84000015258789,33.22999954223633,32.439998626708984,33.110000610351555,8318500.0,-0.0138137866369894,2.098053002027032,-0.8181881235044172,35.641548969138285,36.54872694395525,-0.3677955912588686,0.5282509723495536,-1.2964935006709766,-1.0101748371268364,26.67777069405095,0.8600006103515696,-0.5800973886892393,-0.3804996490478487,-1.9418016710908432,1.1808023729951422,-1.161150660069346,0.40015136197364853,-0.8847610069274907,50.52637813495397,14.576736733592739,0.7806510110214956,4,-0.010001182556152344,0.40999889373779297,-1.2975006103515625,-1.9050006866455043,-1.210000991821289,4,-0.014311851964656008,1.6031692208948536,33.299999237060554,-2.7662609178149227,32.669998168945305,-1.0594111759484677,33.0,-0.014311851964656008
9339,2024-04-29,33.220001220703125,33.22999954223633,32.68000030517578,32.919998168945305,5156900.0,0.01157128703865995,2.4374985098824595,-1.1111205301007916,40.726601425369445,36.582803047075025,-0.7007802005054131,0.13799843613294627,-1.5814637974790173,-1.4127518149326406,25.366462019191573,0.5499992370605469,-0.7054956128821814,0.01050128936767436,-1.5473855783990942,1.568388157134443,-0.7684421445157099,0.7894447232510586,-1.2282668823699971,66.46717529352657,31.4171271682036,0.7789434338833843,4,-0.3900022506713867,0.029997825622558594,-1.3675007820129395,-1.9950008392333984,-1.470001220703125,0,-0.02438294230965332,2.098053002027032,32.84000015258789,1.6031692208948536,33.299999237060554,-2.7662609178149227,32.669998168945305,-0.02438294230965332
9340,2024-04-30,32.61999893188477,33.09999847412109,32.5,33.049999237060554,9583200.0,-0.01806147702500449,1.2641504001843522,-1.433319770103216,36.78755316029958,36.75233872962473,-0.021522056836438708,0.697358582978211,-0.8898315547808657,-0.8238748114695653,23.78216329692272,0.720001220703125,-0.7454186903189495,-0.5410009384155217,-2.1093718989772086,1.0273700221461652,-1.3251864186963616,0.24318454186531824,-0.592499304732371,19.99984215012585,-12.680709203411972,0.7841854802808431,4,0.21000003814696555,0.6300001144409109,-0.6099982261657786,-1.3949985504150462,-0.8699989318847727,1,-0.02115262566837628,2.4374985098824595,33.220001220703125,2.098053002027032,32.84000015258789,1.6031692208948536,33.299999237060554,-0.02115262566837628
9341,2024-05-01,31.88999938964844,32.72999954223633,31.75,32.650001525878906,4941700.0,-0.022378895344560723,1.1304380276317316,1.7674455740671657,33.49055953052867,37.0421348785723,0.7689621373384519,1.3392944106027507,-0.07157170156348869,-0.09434931453694517,21.719952764026434,0.9799995422363281,-0.7327794276866442,-1.171500396728515,-2.799186170588573,0.4561853771315434,-1.9853432836585476,-0.3576575097984822,1.889999389648434,8.235254518731521,-22.280828597135702,0.8138428869300299,5,0.8749999999999964,1.2950000762939418,0.18500089645385387,-0.6649990081787145,-0.25,2,0.018501102661651503,1.2641504001843522,32.61999893188477,2.4374985098824595,33.220001220703125,2.098053002027032,32.84000015258789,0.018501102661651503
9342,2024-05-02,31.93000030517578,32.360000610351555,31.76000022888184,32.130001068115234,5191200.0,0.0012543404293801075,-1.2222198674748057,0.2631581589118117,39.743604970841304,37.150306933570924,0.7673265292702354,1.2043093253958048,-0.030376782193172858,-0.1325207382084983,19.396062242640074,0.6000003814697159,-0.6985056109824512,-1.0319995880126953,-2.6818628471454105,0.6178636711200198,-1.8569312175790529,-0.20706795844633774,1.8093984985351597,12.162186543908984,-20.975092876741574,0.8249316295663585,5,0.8349990844726562,1.2549991607666016,0.24000024795532227,-0.7049999237060547,0.5099983215332031,3,0.04854366496229856,1.1304380276317316,31.88999938964844,1.2641504001843522,32.61999893188477,2.4374985098824595,33.220001220703125,0.04854366496229856
9343,2024-05-03,31.920000076293945,32.06999969482422,31.559999465942386,31.81999969482422,3701600.0,-0.0003131922576341539,1.5500035762820794,-0.5,44.55851971088232,38.22875015255556,0.7495481619668212,1.0815264754992597,0.06689044955388113,-0.12887387490924596,16.794879414702066,0.5100002288818324,-0.6335199137162277,-0.9224997520446792,-2.50615189312726,0.6611523890379019,-1.7143258225859697,-0.13067368150338865,1.77961075134278,21.556921790714586,-14.452950307390548,0.7918260705412898,5,0.7499990463256836,1.169999122619636,0.3450002670288086,-0.6949996948242188,0.32000160217285867,4,0.007205559180301302,-1.2222198674748057,31.93000030517578,1.1304380276317316,31.88999938964844,1.2641504001843522,32.61999893188477,0.007205559180301302
9344,2024-05-06,32.0,32.34000015258789,31.90999984741211,32.110000610351555,3131200.0,0.002506263268008846,-1.9655099839520138,-1.100001907341286,48.913060604728805,39.33634478330077,0.6676454178338886,0.8688666180432776,0.05464227008492628,-0.2191375457208764,13.888382171515168,0.43000030517578125,-0.5612776342683716,-0.7299998283386202,-2.2088618532406343,0.7488621965633939,-1.4694308407896273,0.009431184112386859,1.6140263731689544,28.571481651665863,-10.620713462955628,0.7394310124510074,5,0.6699991226196289,1.0899991989135813,0.30500078201293945,-0.7749996185302734,0.24000167846680398,0,-0.011562526226043701,1.5500035762820794,31.920000076293945,-1.2222198674748057,31.93000030517578,1.1304380276317316,31.88999938964844,-0.011562526226043701
9345,2024-05-07,32.139999389648445,32.259998321533196,31.8700008392334,31.88999938964844,7787200.0,0.004374980926513894,-1.689664697912238,-2.27271466222795,51.28754117577726,41.10573688022012,0.4389904933308486,0.5980755025038391,-0.01296980453012253,-0.36533770582827074,11.18767176949019,0.3899974822997976,-0.5420867921984396,-0.48750047683714826,-1.8169075788845177,0.8419066252102176,-1.152204027860833,0.17720307418653647,1.3918659072314483,49.572639819242504,5.663312986521561,0.6647035510236833,5,0.36500072479247336,0.9499998092651367,0.24750089645385032,-0.914999008178718,-0.510000228881843,1,-0.01213439318776266,-1.9655099839520138,32.0,1.5500035762820794,31.920000076293945,-1.2222198674748057,31.93000030517578,-0.01213439318776266
9346,2024-05-08,31.899999618530273,32.47999954223633,31.84000015258789,31.93000030517578,6416500.0,-0.007467323449777963,-7.533346896735883,-0.12000274658202954,46.822023881443904,41.99677926988995,0.623888076274767,0.6965820713580015,0.30198951052501855,-0.13778737601106883,8.887291913432438,0.6399993896484375,-0.49989290002288556,-0.6150001525878892,-1.7714835047235056,0.5414831995477272,-1.1932418286556938,-0.03675847652008102,1.5529910451121225,36.95653526003147,-10.560574907929002,0.5782416760678075,5,0.49499988555908203,1.1899995803833079,0.6325011253356934,-0.6749992370605469,-0.8099994659423828,2,-0.004702182455298187,-1.689664697912238,32.139999389648445,-1.9655099839520138,32.0,1.5500035762820794,31.920000076293945,-0.004702182455298187
9347,2024-05-09,32.779998779296875,32.790000915527344,32.029998779296875,32.040000915527344,3817000.0,0.02758618091817855,1.0,-24.666030898340644,51.73077064152887,43.784470566822236,-0.3773082018176197,-0.29377752615085484,-0.4835418420732793,-1.04025437385706,7.032422782193351,0.8900012969970703,-0.49308554848138897,0.32549915313720845,-0.6119434800264685,1.2629417863008854,-0.14322216344463357,0.7942204697190469,0.5972722364375187,99.18681915099825,49.33800837677573,0.46872131658183913,5,-0.38499927520751953,0.3100004196167063,-0.23749780654907227,-1.5449981689453125,-0.75,3,-0.034777285909126765,-7.533346896735883,31.899999618530273,-1.689664697912238,32.139999389648445,-1.9655099839520138,32.0,-0.034777285909126765
9348,2024-05-10,32.34000015258789,32.919998168945305,32.209999084472656,32.84999847412109,4484000.0,-0.013422777397626873,1.1846202602219833,-0.6891889105399263,48.909101375856324,44.69363722798745,-0.017537544165939778,0.09518252079490708,0.04421330088364073,-0.6261489532636588,6.213911500765265,0.7099990844726491,-0.4502800116317047,-0.07899951934814453,-0.974318243850739,0.8163192051544534,-0.5266588815994453,0.3686598429031527,0.9645800011548218,46.29638132914217,-1.6356971291634395,0.4476593622512988,5,-0.010001182556152344,0.7499990463256907,0.28749990463256836,-1.0200004577636719,-0.20000076293944602,4,0.003092098752296657,1.0,32.779998779296875,-7.533346896735883,31.899999618530273,-1.689664697912238,32.139999389648445,0.003092098752296657
9349,2024-05-13,32.40999984741211,32.779998779296875,32.25,32.630001068115234,4209900.0,0.0021644927178090523,1.0384700030811216,0.4313763622628021,44.13519037453031,45.51004136290197,-0.23972914322765604,0.023223062542804485,0.052664877764897255,-0.7297215510999635,6.514018901335686,0.529998779296875,-0.47115892326792164,-0.006999778747555752,-0.9022056196049277,0.8882060621098127,-0.45460269917624174,0.44060314168113024,0.824797078818591,52.7778464581534,9.527454624518604,0.44760292042868466,5,-0.17000102996826172,0.630000114440918,0.39499950408935547,-0.9400005340576136,0.5600013732910156,0,-0.005245238190239587,1.1846202602219833,32.34000015258789,1.0,32.779998779296875,-7.533346896735883,31.899999618530273,-0.005245238190239587
9350,2024-05-14,32.630001068115234,32.779998779296875,32.380001068115234,32.560001373291016,3282600.0,0.006788066082656696,1.1621783239854833,-0.3181786655569427,49.59352556195049,47.299259810837725,-0.5120051681366391,-0.1634141471167041,-0.06762508372136722,-0.9823572171915984,6.779086950278147,0.3999977111816406,-0.43152007576599516,0.18650131225585653,-0.700534420668113,1.0735370451798225,-0.2570165542061247,0.6300191787178413,0.5378039597039361,73.14836727125068,28.46022292093889,0.44351786646198316,5,-0.3900022506713867,0.4049978256225586,0.17499828338623047,-1.1600017547607386,0.2999992370605469,1,-0.011952172138588235,1.0384700030811216,32.40999984741211,1.1846202602219833,32.34000015258789,1.0,32.779998779296875,-0.011952172138588235
9351,2024-05-15,32.93000030517578,32.939998626708984,31.8700008392334,32.59999847412109,6979200.0,0.009193969575247651,5.114299727520436,4.714332425068221,45.96951067990529,47.991027111844836,-0.7252320443465905,-0.4129132130617208,-0.2862272682908298,-1.3129390294801944,7.127079576423847,1.069997787475586,-0.4436608632831067,0.4410005569458022,-0.4479230976330797,1.329924211524684,-0.0034612703436422976,0.8854623842352467,0.1734925001683152,99.06557549461931,55.775102376804966,0.44446182728944167,5,-0.6800012588500977,-0.010001182556152344,-0.1250009536743164,-1.4600009918212855,1.4799995422363281,2,-0.03947771431404612,1.1621783239854833,32.630001068115234,1.0384700030811216,32.40999984741211,1.1846202602219833,32.34000015258789,-0.03947771431404612
9352,2024-05-16,33.02000045776367,33.240001678466804,32.799999237060554,32.860000610351555,9974900.0,0.0027330747571765457,-2.1428454653207956,0.4848453322236205,52.132704420708556,48.83260319071442,-0.7200797678817992,-0.462019182206177,-0.3046790974091138,-1.433468596740127,7.5051956758190235,0.44000244140625,-0.3758644032822076,0.49000072479248047,-0.41823079768259674,1.3982322472675612,0.03588496355494186,0.9441164860300191,-1.4600009918212855,83.9415265740833,39.849283867817775,0.4541157612375401,5,-0.4799995422363281,-0.10000133514404297,-0.10500144958495383,-1.5500011444091761,1.8299980163574148,3,-0.05844943302300887,5.114299727520436,32.93000030517578,1.1621783239854833,32.630001068115234,1.0384700030811216,32.40999984741211,-0.05844943302300887
9353,2024-05-17,33.459999084472656,33.549999237060554,32.830001831054695,33.060001373291016,5954600.0,0.013325215645341837,1.482758167097405,2.499988079059565,52.80371416144373,49.264898030349414,-1.026616409566934,-0.879371050874397,-0.6752456601809769,-1.9030253484439754,7.9342466743840125,0.7199974060058594,-0.20037341157051713,0.8869993209838896,-0.11207607104226014,1.8860747130100393,0.38746162497081116,1.386537016996968,-1.8663995742797823,94.64284295126112,51.17576969980982,0.4995376960130757,5,-0.7649993896484375,-0.5699987411499023,-0.2349996566772461,-1.9899997711181605,1.0100021362304688,4,-0.042737607420897494,-2.1428454653207956,33.02000045776367,5.114299727520436,32.93000030517578,1.1621783239854833,32.630001068115234,-0.042737607420897494
9354,2024-05-20,33.110000610351555,33.540000915527344,33.040000915527344,33.5,6124700.0,-0.010460205729160399,1.127654048438413,-0.9750040531390547,56.079432887274876,49.797330442738044,-0.561671795696391,-0.5040206741405555,-0.2510358891259017,-1.5954586190136375,8.479483633760529,0.5,-0.08603179406767225,0.5045007705688391,-0.5210358994023423,1.5300374405400206,-0.00826756441674803,1.0172691055544263,-1.4381451110839727,73.80958057590557,26.243266217771094,0.5127683349855902,5,-0.41500091552733664,-0.4400014877319265,0.062498569488532496,-1.6400012969970597,1.30999755859375,0,-0.0292963214382983,1.482758167097405,33.459999084472656,-2.1428454653207956,33.02000045776367,5.114299727520436,32.93000030517578,-0.0292963214382983
9355,2024-05-21,33.02000045776367,33.529998779296875,32.990001678466804,33.06999969482422,4517900.0,-0.0027182165789434443,-8.818415120514404,0.1282033725889096,66.66670417602984,52.00229491991425,-0.3729341588740027,-0.4347343676782245,-0.1089066809352417,-1.5442139062278706,8.690544790816404,0.539997100830071,-0.0006686692152797491,0.4135005950927706,-0.6136934701972621,1.4406946603828068,-0.10009643755224573,0.9270976277377869,-1.273019208984369,68.45242352716754,15.25372784138547,0.5135970326450181,5,-0.3100004196166992,-0.35000133514404297,-0.01750040054321289,-1.5500011444091761,2.1499977111816335,1,-0.0015142106713323944,1.127654048438413,33.110000610351555,1.482758167097405,33.459999084472656,-2.1428454653207956,33.02000045776367,-0.0015142106713323944
9356,2024-05-22,32.09000015258789,33.11999893188477,31.920000076293945,33.060001373291016,4717800.0,-0.028164757488884917,1.201840160147813,19.40032043945983,51.8691592949932,52.01767143696584,0.6558183445802754,0.4738822086690888,0.85736556101903,-0.6541399123910061,8.238902775379177,1.1999988555908274,0.03604945671754223,-0.48749980926513814,-1.5395930968600453,0.5645934783297726,-1.0135464530625953,0.038546834532318996,-0.270898184277339,10.429457903155742,-45.978898760833324,0.5260466437974549,5,0.619999885559082,0.5799989700317383,0.8324995040893555,-0.6200008392333949,2.8499984741210938,2,0.026176383564777028,-8.818415120514404,33.02000045776367,1.127654048438413,33.110000610351555,1.482758167097405,33.459999084472656,0.026176383564777028
9357,2024-05-23,31.809999465942386,32.360000610351555,31.78000068664551,32.110000610351555,4517100.0,-0.0087254810007511,-2.222233407331667,0.3092791411042835,48.79120086790743,52.00457138052708,0.8758608711256208,0.6709313836732456,1.162750533897924,-0.41577971693245885,7.830461368007525,0.579999923706044,0.044832099703349115,-0.6930005073547356,-1.740687001263229,0.35468598655376127,-1.2168437543089858,-0.16915726040048895,1.7399997711181676,1.694847675996156,-56.679713055572435,0.5238432469542479,5,0.8550004959106481,0.8599996566772425,1.2625002861022914,-0.3400001525878906,2.879999160766598,3,0.08173531672810719,1.201840160147813,32.09000015258789,-8.818415120514404,33.02000045776367,1.127654048438413,33.110000610351555,0.08173531672810719
9358,2024-05-24,32.36999893188477,32.43000030517578,31.84000015258789,32.0,4698600.0,0.01760451038491695,1.4081556391153047,-1.233325068187521,53.67792546999323,53.06487528002296,0.35823664688074786,0.07790968113557994,0.6290407436770309,-1.0105942597966404,7.690160410758954,0.6200008392333949,0.11555711986067507,-0.10950098037719158,-1.1463888643853082,0.927386903630925,-0.6279449223812534,0.4089429616268667,1.1446003341674782,33.522623210912904,-27.439488454367748,0.5184439420040586,5,0.2950010299682617,0.3000001907348562,0.7425007820129323,-0.899999618530277,2.1000022888183523,4,0.07661413728974487,-2.222233407331667,31.809999465942386,1.201840160147813,32.09000015258789,-8.818415120514404,33.02000045776367,0.07661413728974487
9359,2024-05-28,32.40999984741211,32.689998626708984,32.209999084472656,32.380001068115234,4978100.0,0.0012357404030660657,-1.5945728601769182,0.08107801593929304,52.73834330597524,53.41429947380348,0.3556344981424502,-0.027284833911977557,0.6040859712048103,-1.0853713928137694,7.368979492610346,0.4799995422363281,0.09416801450583989,-0.028999996185305577,-1.0056302132273274,0.9476302208567162,-0.5173151047063129,0.4593151123357053,1.0699074470520102,35.99999128068233,-25.312139046772806,0.4883151085210101,5,0.2550001144409251,0.25999927520751953,0.7949995994567871,-0.7850008010864222,1.8100013732910156,1,0.06356067210705363,1.4081556391153047,32.36999893188477,-2.222233407331667,31.809999465942386,1.201840160147813,32.09000015258789,0.06356067210705363
9360,2024-05-29,31.93000030517578,32.31999969482422,31.729999542236328,32.259998321533196,4699600.0,-0.014810229697506672,1.6222184546263723,-11.000381485249001,50.290142246991124,53.89436964792413,0.8112034357799018,0.41989976128891726,1.091607594115402,-0.6325943366101789,7.6037855545446424,0.6800003051757812,0.11226510186111938,-0.4744996070861802,-1.4727186753216657,0.5237194611493088,-0.973609141203923,0.024609927031562506,1.5159088571319685,14.388550414402474,-47.938768750508785,0.49910953411774367,5,0.7099990844726562,0.7399988174438477,1.2349987030029297,-0.3050012588500941,2.239997863769524,2,0.0779830203561227,-1.5945728601769182,32.40999984741211,1.4081556391153047,32.36999893188477,-2.222233407331667,31.809999465942386,0.0779830203561227
9361,2024-05-30,32.47999954223633,32.529998779296875,31.85000038146973,31.8700008392334,5344700.0,0.01722515602266972,-1.0923039904691318,-1.8484920295467817,46.9008319829505,53.31305048817323,0.21306477877589458,-0.08815137060133793,0.5289190323837687,-1.2096085950721047,7.82332501264514,0.6799983978271449,0.1699309330856167,0.045999622344972124,-0.9226326864993766,1.0146319311893208,-0.4383165320772022,0.5303157767671465,0.897273235268564,78.12507450587702,19.615043024925754,0.4843161544221742,5,0.15999984741210938,0.18999958038330078,0.6849994659423828,-0.855000495910641,0.9500007629394531,3,0.08282015593045067,1.6222184546263723,31.93000030517578,-1.5945728601769182,32.40999984741211,1.4081556391153047,32.36999893188477,0.08282015593045067
9362,2024-05-31,33.47999954223633,33.529998779296875,32.389999389648445,32.5,11234900.0,0.030788177773821035,1.1111138583261086,1.6065600425245845,60.55555437817937,54.17436606781053,-0.7988276097174989,-1.018283289109263,-0.4778922188618395,-2.215435128651759,7.891180466920547,1.1399993896484304,0.20493916431685477,0.9684996604919434,-0.07544582384991116,2.0124451448338014,0.44652691832101254,1.4904724026628706,-1.75,97.22226343038916,35.63194504546903,0.5219727421709288,5,-0.8449993133544922,-0.9250001907348562,-0.3299999237060547,-1.855000495910641,0.3600006103515625,4,0.043608097504028054,-1.0923039904691318,32.47999954223633,1.6222184546263723,31.93000030517578,-1.5945728601769182,32.40999984741211,0.043608097504028054
9363,2024-06-03,32.150001525878906,33.52000045776367,31.8700008392334,33.47999954223633,7403200.0,-0.039725150374616214,1.3404252441000695,-1.3571414669464112,48.048059486401684,53.28199124549129,0.3640938276298016,0.3476537409189149,0.8177714234806075,-0.8859636449513246,7.540525923263133,1.6499996185302734,0.20636496340452481,-0.3729984283447294,-1.3943308229130196,0.6483339662235572,-0.8836646256288745,0.13766776893941568,-0.3840019989013683,23.33345342570556,-37.74518389331952,0.510666197284144,6,0.4799976348876953,0.4049978256225657,0.8899974822998047,-0.5250024795532191,2.3599967956542898,0,0.07900457170384656,1.1111138583261086,33.47999954223633,-1.0923039904691318,32.47999954223633,1.6222184546263723,31.93000030517578,0.07900457170384656
9364,2024-06-04,31.6299991607666,31.979999542236328,31.229999542236328,31.979999542236328,5407600.0,-0.016174256312048163,3.2857096146615006,0.2631585740468262,42.8160753381092,50.63192137461122,0.7287120433854568,0.8838297131207753,1.3070051661619857,-0.3632897376337141,7.9230131949785605,0.9200019836425781,0.1494779458372122,-0.8745007514953613,-1.947803158468652,0.19880165547792927,-1.411151954982003,-0.337849548008716,1.8999996185302734,17.391293531100573,-40.41899305598642,0.5366512034866444,6,0.75,0.7600002288818359,1.4099998474121094,-0.005000114440914416,2.8700008392333984,1,0.08978824329085722,1.3404252441000695,32.150001525878906,1.1111138583261086,33.47999954223633,-1.0923039904691318,32.47999954223633,0.08978824329085722
9365,2024-06-05,31.75,31.93000030517578,31.54999923706055,31.739999771118164,4661400.0,0.0037938932158507743,1.0540551686453024,-0.028572051378466603,41.29793128592455,49.457340484714706,0.4577542627005613,0.7727313493578265,1.161831356770648,-0.47893609321571873,8.262882266113827,0.3800010681152308,0.04894476182452934,-0.7349999427795382,-1.8495638443067648,0.379563958747692,-1.292281893543155,-0.17771799201592486,1.7700004577636719,22.608723054545212,-28.74447820295627,0.5572819507636143,6,0.6299991607666016,0.6399993896484375,1.289999008178711,-0.12500095367431285,3.9599990844726562,2,0.07779531403789375,3.2857096146615006,31.6299991607666,1.3404252441000695,32.150001525878906,1.1111138583261086,33.47999954223633,0.07779531403789375
9366,2024-06-06,31.75,31.84000015258789,31.399999618530273,31.6200008392334,8449300.0,0.0,1.8387180134006855,12.999618539004388,40.50821585602907,48.53700881672822,0.45198429383528804,0.802038498461286,1.1509687886903706,-0.48012591013008077,9.071034287592262,0.4400005340576172,-0.05238440808535216,-0.7274999618530273,-1.8605047997232518,0.40550487601719354,-1.294002380788136,-0.16099754291791513,1.7242004394531278,22.608723054545212,-23.605153470310608,0.566502418935111,6,0.6299991607666016,0.6399993896484375,1.289999008178711,-0.11000061035155895,4.549999237060547,3,0.0762204147699308,1.0540551686453024,31.75,3.2857096146615006,31.6299991607666,1.3404252441000695,32.150001525878906,0.0762204147699308
9367,2024-06-07,31.63999938964844,31.85000038146973,31.520000457763672,31.71999931335449,6770500.0,-0.0034645861528049826,-1.0625137836694287,-0.6153880012323939,35.69182767166737,46.53855350580312,0.5982464350086367,0.8666898251776551,1.240222846260675,-0.3583947616270855,9.504961095997192,0.32999992370605824,-0.2009765960799612,-0.7805006027221673,-1.9630488383909075,0.402047632946573,-1.371774720556541,-0.18922648488779714,1.789317031860353,17.903916309906702,-21.267622614444743,0.5912741178343709,6,0.7399997711181605,0.7499999999999964,1.335000038146969,0.0,4.520000457763668,4,0.056573987043532226,1.8387180134006855,31.75,1.0540551686453024,31.75,3.2857096146615006,31.6299991607666,0.056573987043532226
9368,2024-06-10,32.439998626708984,32.59000015258789,31.63999938964844,31.75,11739400.0,0.0252844264378298,-1.0879141148014555,-8.624991059295523,45.08075001078314,45.68770980633733,-0.2131993164116892,0.07859600027946101,0.41512782574156404,-1.1438084845066356,9.35765098198064,0.9500007629394496,-0.20653750897339762,0.014498710632324219,-1.1674618866083364,1.1964593078729884,-0.5764815879880061,0.6054790092526545,0.9453314572143583,88.97048098823053,51.942284059249594,0.5909802986203314,6,-0.05999946594238281,-0.049999237060546875,0.5350008010864258,-0.7999992370605433,3.450000762939453,0,0.04315664565800059,-1.0625137836694287,31.63999938964844,1.8387180134006855,31.75,1.0540551686453024,31.75,0.04315664565800059
9369,2024-06-11,32.240001678466804,32.290000915527344,31.75,32.11999893188477,7952700.0,-0.006165134300514907,3.9090719933419735,0.1739173701756423,44.36416917856099,45.02926835428954,-0.04453597579770019,0.2795360654524188,0.589121907360358,-0.9315182902397083,9.202380046356295,0.6899986267089844,-0.1767277161810341,-0.1769983291625934,-1.3618697127175778,1.0078730543923946,-0.7694340209400892,0.41543736261489883,1.1022217946227997,70.58837671881747,35.98459548336655,0.5924356917774934,6,0.13999748229979758,0.14999771118163352,0.6399974822997976,-0.49000263214111683,3.6899986267089773,1,0.07040932149152246,-1.0879141148014555,32.439998626708984,-1.0625137836694287,31.63999938964844,1.8387180134006855,31.75,0.07040932149152246
9370,2024-06-12,32.240001678466804,32.59999847412109,31.959999084472656,32.419998168945305,6306800.0,0.0,1.3703808359883658,-1.4999364231672794,51.252099994777936,45.512742577825925,0.004539517822621519,0.2622667557767713,0.5577471806004084,-0.9163858242523233,9.174369362220347,0.6399993896484304,-0.21785760915179964,-0.15749835968016868,-1.340445162729111,1.0254484433687736,-0.7489717612046363,0.43397504184430247,1.0599773160057353,70.00023841880748,31.002694983287313,0.5914734015244703,6,0.13999748229979758,0.14999771118163352,0.6399974822997976,-0.49000263214111683,3.4199981689453054,2,0.07009919987202284,3.9090719933419735,32.240001678466804,-1.0879141148014555,32.439998626708984,-1.0625137836694287,31.63999938964844,0.07009919987202284
9371,2024-06-13,31.6299991607666,32.279998779296875,31.290000915527344,32.279998779296875,4681300.0,-0.018920672640895808,2.046149060850326,3.61117940023341,48.57594688395953,44.18167507846816,0.5378503844140354,0.8114882383197752,1.1192907834565062,-0.2991151298143677,9.554384931832791,0.9899978637695312,-0.27434276890512166,-0.7025008201599121,-1.9049523355959295,0.4999506952761017,-1.3037265778779172,-0.10127506244190343,1.6285802446612152,25.954112891953734,-17.028241994591546,0.6012257577180072,6,0.7450008392333984,0.7600002288818359,1.1675004959106445,0.11999988555908558,4.020002365112305,3,0.12899146481062274,1.3703808359883658,32.240001678466804,3.9090719933419735,32.240001678466804,-1.0879141148014555,32.439998626708984,0.12899146481062274
9372,2024-06-14,31.09000015258789,31.61000061035156,30.93000030517578,31.54999923706055,5243300.0,-0.01707236871661122,1.3448212359580287,0.7076913145161108,39.84127829915335,43.26981050210724,0.7858118730043593,1.2643043872773205,1.6022674999071,0.2363038251084113,10.167671209238177,0.6999988555908203,-0.29647293396191543,-1.1459998130798326,-2.4235698488158093,0.13157022265614415,-1.784784830947821,-0.5072147952118442,2.1280076555760985,9.580839691169121,-33.16889549428076,0.6387850178679878,6,0.6749992370605433,1.1499996185302734,1.6524991989135742,0.8149995803833008,3.8100013732910156,4,0.1675779690865966,2.046149060850326,31.6299991607666,1.3703808359883658,32.240001678466804,3.9090719933419735,32.240001678466804,0.1675779690865966
9373,2024-06-17,32.029998779296875,32.130001068115234,30.93000030517578,31.01000022888184,5642100.0,0.030234757867337647,-1.033902359781398,-2.217392566301204,47.36110257513367,43.77481352844328,-0.1933299880459245,0.22312022039077561,0.6024208789793946,-0.6790642583626791,10.04095424439783,1.2000007629394531,-0.3194940997950795,-0.1345011711120634,-1.2765120738446356,1.0075097316205088,-0.705506622478353,0.4365042802542227,1.0964887287475875,65.86824432363315,21.34497964570005,0.5710054513662863,6,-0.26499938964844105,0.21000099182128906,0.7125005722045898,-0.1249990463256836,3.5500030517578125,0,0.128941655495308,1.3448212359580287,31.09000015258789,2.046149060850326,31.6299991607666,1.3703808359883658,32.240001678466804,0.128941655495308
9374,2024-06-18,32.139999389648445,32.490001678466804,32.009998321533196,32.040000915527344,5903500.0,0.0034342995486678074,-4.999904634750742,0.09803785905422284,51.53732902974297,44.91252438886755,-0.24963049254638037,0.03870811614410741,0.4345508746561748,-0.7676960550213039,9.914646052479844,0.48000335693360796,-0.5146081893525327,0.023999500274662466,-1.02776402582181,1.0757630263711313,-0.5018822627735702,0.5498812633228987,0.8986286302812729,72.45511444104417,23.12363829950887,0.5258817630482346,6,-0.37500000000001066,0.10000038146971946,0.5699996948242116,-0.2349996566772532,5.510002136230462,1,0.11667704017467351,-1.033902359781398,32.029998779296875,1.3448212359580287,31.09000015258789,2.046149060850326,31.6299991607666,0.11667704017467351
9375,2024-06-20,32.970001220703125,33.049999237060554,32.11999893188477,32.169998168945305,5775000.0,0.02582457519653869,-1.0666638409698117,8.00015259021847,53.44586242196235,46.35004067397125,-0.9927769888392461,-0.8382068954750821,-0.4429344785817122,-1.5741598034521047,10.116452742131813,0.9300003051757812,-0.5119217616616147,0.8565012931823759,-0.18641538568212468,1.89941797204688,0.3350429537501256,1.3779596326146262,-2.0400009155273438,96.2265067611941,48.4495864403566,0.5214583394322516,6,-0.9800014495849574,-0.7300014495849609,-0.3300018310546875,-1.0100021362304616,5.500000000000007,3,0.0897785555013555,-4.999904634750742,32.139999389648445,-1.033902359781398,32.029998779296875,1.3448212359580287,31.09000015258789,0.0897785555013555
9376,2024-06-21,32.93000030517578,33.209999084472656,32.779998779296875,33.200000762939446,14462800.0,-0.0012132518667371528,1.9655489930413965,-0.33749928474697927,45.52846259674751,47.44300011009126,-0.8580204936965572,-0.7716094389915042,-0.45057148335538955,-1.502950221331961,9.884403050399515,0.43000030517578125,-0.4209288238850988,0.7745003700256348,-0.33025469308510935,1.8792554331363789,0.2221228384702627,1.3268779015810068,-1.9576000213623033,87.71934521021001,44.28858080000754,0.5523775315553718,6,-0.8600006103515625,-0.6900005340576172,-0.29250144958496094,-0.9700012207031179,5.310001373291016,4,0.08290311317753729,-1.0666638409698117,32.970001220703125,-4.999904634750742,32.139999389648445,-1.033902359781398,32.029998779296875,0.08290311317753729
9377,2024-06-24,34.40999984741211,34.529998779296875,33.11999893188477,33.15999984741211,6892100.0,0.04494380590709279,-1.1202976033408791,-4.629621780471731,67.93648592680145,49.98252632298219,-2.1275039897306627,-2.157449785601642,-1.9568353501689373,-2.932279819570333,9.88464731649381,1.5999984741210938,-0.28141019478127305,2.124499893188478,0.6431991141104803,3.6058006722664793,1.3838495036494791,2.865150282727477,-3.3480956115722655,96.66669492369543,48.59964907450293,0.7406503895390002,6,-1.6800003051757812,-1.6800003051757812,-1.8250007629394531,-2.450000762939446,4.310001373291023,0,0.036036084974294225,1.9655489930413965,32.93000030517578,-1.0666638409698117,32.970001220703125,-4.999904634750742,32.139999389648445,0.036036084974294225
9378,2024-06-25,34.84999847412109,34.919998168945305,34.209999084472656,34.400001525878906,6346200.0,0.012786940675969527,1.4067914964051442,0.3599975585937443,75.8842417107754,53.48475660433935,-2.44702386469379,-2.5319406748448543,-2.388223267908664,-3.3051231130896817,10.127629852924047,0.7099990844726491,-0.11090597308449901,2.4404985427856403,0.5663143870406131,4.314682698530664,1.5034064649131267,3.377590620658154,-3.580008565673822,97.59451207921987,43.76155154108094,0.937092077872512,6,-1.9249992370605398,-1.9249992370605398,-2.1199984550476003,-2.8899993896484233,2.8000030517578196,1,0.0014348078607506753,-1.1202976033408791,34.40999984741211,1.9655489930413965,32.93000030517578,-1.0666638409698117,32.970001220703125,0.0014348078607506753
9379,2024-06-26,34.470001220703125,34.84999847412109,34.290000915527344,34.84000015258789,5758100.0,-0.010903795410497352,1.8718149361765244,-0.8222254247058555,70.98767757780699,55.677598558009244,-1.9192667431268333,-2.097226174312844,-1.984510669172117,-2.861574133700458,10.880273410459425,0.5599975585937429,0.11046181237025365,1.9575012207031222,-0.13097214349020447,4.045974584896449,0.9132645386064553,3.0017379027997855,-2.908010651416017,83.92867604083379,25.065992710580034,1.0442366820966642,6,-1.5450019836425781,-1.5450019836425781,-1.6775012016296387,-1.9550018310546875,1.2700004577636719,2,0.032201931274806084,1.4067914964051442,34.84999847412109,-1.1202976033408791,34.40999984741211,1.9655489930413965,32.93000030517578,0.032201931274806084
9380,2024-06-27,34.419998168945305,34.759998321533196,34.259998321533196,34.610000610351555,5117600.0,-0.0014506251809409676,1.040825223822499,0.5135215943418597,70.44409393620748,58.10739267492568,-1.7070229726210826,-1.951150516405086,-1.8996010067078188,-2.753413114889696,10.959259343984348,0.5,0.21384762119801337,1.7829982757568317,-0.4510640434262214,4.017060594939881,0.6659671161653051,2.900029435348358,-2.589366991685541,76.63550735488094,12.642202906010695,1.1170311595915248,6,-1.4949989318847585,-1.4949989318847585,-1.7374987602233816,-1.889998435974114,0.09000015258789062,3,0.09384089275890206,1.8718149361765244,34.470001220703125,1.4067914964051442,34.84999847412109,-1.1202976033408791,34.40999984741211,0.09384089275890206
9381,2024-06-28,35.169998168945305,35.29999923706055,34.630001068115234,34.75,10110700.0,0.021789658335213735,-1.0303096859213705,-2.2104882749758703,74.61645523555359,61.9713012234146,-2.1255955489789073,-2.623813902683999,-2.602680662039461,-3.4372697364721176,11.589524583709593,0.8800010681152415,0.3695037142962434,2.3984983444213768,-0.10358668685164929,4.900583375694403,1.1474558287848637,3.64954086005789,-3.092217632350696,94.03664908639729,23.21311861922598,1.2510425156365121,6,-2.0549983978271413,-2.0549983978271413,-2.4799985885620046,-2.639998435974114,-0.9599990844726491,4,0.09383006038003416,1.040825223822499,34.419998168945305,1.8718149361765244,34.470001220703125,1.4067914964051442,34.84999847412109,0.09383006038003416
9382,2024-07-01,34.939998626708984,35.439998626708984,34.700000762939446,35.349998474121094,4998800.0,-0.006539651811509284,1.5084666860634515,-0.9761943687556932,68.93939831806495,64.36888963929586,-1.443881223031724,-2.4019772889240087,-2.333268829681572,-3.151213371477162,12.759919039079332,0.7399978637695384,0.4766314277838788,2.095498847961423,-0.5732629576397414,4.764260653562584,0.7611179451608407,3.429879750762005,-2.5399962200677777,59.349578367246934,-8.79933116091037,1.3343809028005806,7,-1.2150001525878906,-1.7549991607666016,-2.2499990463256836,-2.3699989318847656,-0.6999969482421804,0,0.09444771555415032,-1.0303096859213705,35.169998168945305,1.040825223822499,34.419998168945305,1.8718149361765244,34.470001220703125,0.09444771555415032
9383,2024-07-02,34.689998626708984,35.29999923706055,34.560001373291016,35.09999847412109,4665300.0,-0.007155123349343651,-1.2089674609274916,0.9999999999999827,68.42102545922631,66.24485590923844,-0.8681781196238987,-2.0574150431356486,-2.0588440600105145,-2.841730079576948,14.268565034606013,0.7399978637695312,0.6615081515739263,1.718498992919919,-1.0509521931607466,4.487950179000581,0.33377339987958976,3.103224585960252,-1.9251966736596415,36.44069440403491,-30.102552236061406,1.3847255930403317,7,-0.9099998474121094,-1.5049991607666016,-2.0224990844726562,-1.8199987411499023,0.5100021362304688,1,0.11617188681268242,1.5084666860634515,34.939998626708984,-1.0303096859213705,35.169998168945305,1.040825223822499,34.419998168945305,0.11617188681268242
9384,2024-07-03,34.470001220703125,34.939998626708984,34.36999893188477,34.689998626708984,2796600.0,-0.006341810744162957,-1.7142714416763372,0.536579238735018,66.22998463570742,67.6653139329879,-0.31615993802676456,-1.7009512954628434,-1.8119613982950042,-2.566118181198238,14.942129780056227,0.5699996948242116,0.9761296016002774,1.356501483917235,-1.414568508712037,4.127571476546507,-0.029033512397404593,2.742036480231871,-1.3841756668146274,17.796851259173547,-46.31350970261313,1.3855349963146364,7,-0.3600025177001953,-1.2850017547607422,-1.8025016784667969,-1.4700021743774414,0.5999984741210938,2,0.09225413961592288,-1.2089674609274916,34.689998626708984,1.5084666860634515,34.939998626708984,-1.0303096859213705,35.169998168945305,0.09225413961592288
9385,2024-07-05,34.220001220703125,34.639999389648445,33.939998626708984,34.450000762939446,3822100.0,-0.007252683236049551,1.295096524855042,1.045464791663022,69.89249989672189,70.37242918854061,0.1450532311922288,-1.3243154394950452,-1.5548353556038137,-2.2572413549961325,15.40524744308791,0.7000007629394602,1.1851695198037646,0.9830014228820829,-1.752134713224514,3.7181375589886763,-0.384566645171212,2.3505694909353814,-0.851674898076169,18.666839599609375,-48.19342703704656,1.3675680680532973,7,0.05999755859375,-1.0350017547607422,-1.5525016784667969,-1.1300020217895437,0.8499984741210938,4,0.04441848052431019,-1.7142714416763372,34.470001220703125,-1.2089674609274916,34.689998626708984,1.5084666860634515,34.939998626708984,0.04441848052431019
9386,2024-07-08,34.169998168945305,34.240001678466804,33.90999984741211,34.139999389648445,4252800.0,-0.0014612229682671174,2.8822420679439316,-0.13042973479502626,75.58137692818038,71.22186152202715,0.435215059162843,-1.142281747338508,-1.487501804429506,-2.155080067139906,15.693467815027981,0.3300018310546946,1.369554621038617,0.8119984626769963,-1.859531908884641,3.483528834238637,-0.5237667231038259,2.1477636484578184,-0.553071169828506,16.993367906651574,-54.75310829078536,1.3357651857808202,7,0.5050010681152415,-0.9849987030029226,-1.5149989128112722,-1.079998970031724,0.9000015258789134,0,0.009950253754970717,1.295096524855042,34.220001220703125,-1.7142714416763372,34.470001220703125,-1.2089674609274916,34.689998626708984,0.009950253754970717
9387,2024-07-09,33.43000030517578,34.169998168945305,33.34999847412109,34.0,4475200.0,-0.021656362406306973,-1.2465641754543213,-19.000762970507473,62.027505148530715,69.68222412622218,1.1416361641619233,-0.27542693968943865,-0.7587248884442701,-1.3588735988157765,15.71217754271428,0.8199996948242188,1.4726506438197973,-0.017499446868896484,-2.563685772948496,2.528686879210703,-1.2905926099086926,1.2555937161708997,2.009998321533203,4.102656397636411,-65.5623646141408,1.273093163039799,7,0.9649982452392578,-0.24500083923339844,-0.775001049041748,-0.3400011062621999,1.6399993896484375,1,0.023332299496752196,2.8822420679439316,34.169998168945305,1.295096524855042,34.220001220703125,-1.7142714416763372,34.470001220703125,0.023332299496752196
9388,2024-07-10,33.84000015258789,33.990001678466804,33.310001373291016,33.450000762939446,3274900.0,0.012264428467523292,-1.0298572046733228,-0.6842098218468623,63.888897546064655,68.89347078936193,0.6406753447962359,-0.6062470235618633,-1.1605833870372422,-1.7071553303478808,16.850279609117507,0.6800003051757884,1.6669063179441395,0.322500324249269,-2.183725845535669,2.828726494034207,-0.9306127606432,1.575613409141738,1.558198471069339,32.515317322499264,-35.27673879015175,1.2531130848924685,7,0.5349998474121094,-0.6550006866455078,-1.2450003623962402,-0.7500009536743093,1.2299995422363281,2,0.011820376006952404,-1.2465641754543213,33.43000030517578,2.8822420679439316,34.169998168945305,1.295096524855042,34.220001220703125,0.011820376006952404
9389,2024-07-11,34.509998321533196,34.59000015258789,33.709999084472656,33.84000015258789,6845900.0,0.01979900017506564,1.1204798235131905,1.7179467115301355,62.919449019026764,68.0573991318974,-0.0257616998904453,-1.1567713748238617,-1.8267373573782706,-2.3165013103877286,18.286145345043785,0.8800010681152344,1.5999552547946791,0.8789986610412512,-1.5889415909497018,3.346938913032208,-0.35497146495422527,2.1129687870367277,0.8046724121093831,90.22546902202961,24.954899811332183,1.2339701259954776,7,-0.13499832153319602,-1.3249988555908132,-1.9174990653991628,-1.4199991226196147,0.5600013732910227,3,0.01999427629573991,-1.0298572046733228,33.84000015258789,-1.2465641754543213,33.43000030517578,2.8822420679439316,34.169998168945305,0.01999427629573991
9390,2024-07-12,34.5,34.799999237060554,34.360000610351555,34.720001220703125,4748000.0,-0.0002897224578234381,1.3157989840785314,-0.3283609282834989,63.237787807363404,66.79310275098739,-0.003600308812963249,-1.0211324106434176,-1.7935889331167303,-2.244494810990986,19.487442597491768,0.4399986267089986,1.4348812857575126,0.7560004234313951,-1.6499513960335648,3.161952242896355,-0.44697548630108486,1.958976333163875,0.7344839592285197,79.86579414942332,16.71462869924936,1.2029759097324801,7,-0.125,-1.3150005340576172,-2.1150007247924805,-1.5750007629394531,0.5699996948242188,4,0.016521730284760006,1.1204798235131905,34.509998321533196,-1.0298572046733228,33.84000015258789,-1.2465641754543213,33.43000030517578,0.016521730284760006
9391,2024-07-15,35.709999084472656,36.209999084472656,34.5,34.610000610351555,8736500.0,0.03507243723109155,-1.5909083027483166,-4.999965321126402,61.48410798977989,65.96473715895571,-1.2616173908561379,-2.0130035592812305,-2.9423666471690524,-3.383223391720726,21.071676383339337,1.7099990844726562,1.3537176622254492,1.7619995117187486,-0.5802758591538577,4.104274882591358,0.5908618262824419,2.9331371971550553,-2.3999977111816406,82.75860708192529,22.86183859601301,1.1711376854363047,7,-0.9499988555908203,-2.1399993896484375,-3.3249998092651367,-2.7849998474121094,-0.6399993896484375,0,,1.3157989840785314,34.5,1.1204798235131905,34.509998321533196,-1.0298572046733228,33.84000015258789,
9392,2024-07-16,36.29999923706055,36.61000061035156,35.45000076293945,35.560001373291016,8267700.0,0.016521987334478405,-1.4166686534900539,0.6727262638803111,62.47850537242592,65.30445714931123,-1.8309586186938063,-2.3111653710040514,-3.464316870338351,-3.902429153978531,22.393651409569625,1.1599998474121094,1.294885376801318,2.0914997100830064,-0.06384826763255091,4.246847687798564,1.0138257212252313,3.1691736989407815,-2.931997909545899,90.60601681935093,34.012209722262476,1.0776739888577773,7,-1.3399982452392578,-2.529998779296875,-3.9149999618530273,-3.375,-1.2299995422363281,1,,-1.5909083027483166,35.709999084472656,1.3157989840785314,34.5,1.1204798235131905,34.509998321533196,
9393,2024-07-17,36.15999984741211,36.61000061035156,36.02999877929688,36.34000015258789,4747300.0,-0.003856732578261468,-1.6363573311139383,-0.24324435784025653,65.17055544635761,65.18674279493902,-1.632148818203433,-1.9456465913503465,-3.256168927690915,-3.6894953539125055,24.52954663767614,0.5800018310546804,1.1210923993552626,1.7450002670288072,-0.3210606099889688,3.811061144046583,0.7119698285199192,2.778030705537695,-2.6623185485839826,84.48274047707368,30.051714319895993,1.0330304385088878,7,-1.1999988555908203,-2.3899993896484375,-3.77500057220459,-3.2350006103515625,-1.0900001525878906,2,,-1.4166686534900539,36.29999923706055,-1.5909083027483166,35.709999084472656,1.3157989840785314,34.5,
9394,2024-07-18,35.88999938964844,36.560001373291016,35.849998474121094,36.13000106811523,4572700.0,-0.007466826850194064,-3.43746945295457,1.3333403975755127,62.69432577947741,64.38694567080076,-1.2734564661072696,-1.4548940109606505,-2.9223313015308605,-3.3584073913727295,26.65592516415835,0.7100028991699219,1.0164845055842875,1.2874998092651353,-0.5803872277971323,3.155386846327403,0.35355629073399797,2.2214433277962726,-2.267825318359371,67.99994574652789,15.701093831014823,0.933943518531135,7,-0.9299983978271484,-2.1199989318847656,-3.505000114440918,-2.9650001525878906,-0.8199996948242188,3,,-1.6363573311139383,36.15999984741211,-1.4166686534900539,36.29999923706055,-1.5909083027483166,35.709999084472656,
9395,2024-07-19,35.93000030517578,36.349998474121094,35.15999984741211,35.720001220703125,5022900.0,0.0011145421066482974,1.2666739327883743,-0.8749900659620381,57.4803445246267,62.37571984818367,-1.1682379405674936,-1.3299566830315541,-2.9012273396821655,-3.335669681083786,27.858976934507528,1.1899986267089844,0.9327027153517307,1.1795007705688505,-0.6112289819582344,2.9702305230959354,0.28413589430530806,2.074865646832393,-2.1883131723242144,67.77250670735675,19.895911921616914,0.895364876263544,7,-0.9699993133544922,-2.1599998474121094,-3.5450010299682617,-3.0050010681152344,-0.8600006103515625,4,,-3.43746945295457,35.88999938964844,-1.6363573311139383,36.15999984741211,-1.4166686534900539,36.29999923706055,
9396,2024-07-22,35.65999984741211,35.959999084472656,35.5,35.79999923706055,3784200.0,-0.007514624421664062,1.0,-0.6666666666666666,57.031268626469284,61.82058245684351,-0.7427632587998971,-0.8906067580838481,-2.564262489564456,-3.0019476308265354,28.94744748557798,0.45999908447265625,0.8730485370421732,0.7730003356933608,-0.8409008202759054,2.386901491662627,-0.033950242291275856,1.5799509136779974,-1.8035801754605458,34.48274047707368,-11.449262598465715,0.806950577984634,7,-0.6999988555908203,-1.8899993896484375,-3.27500057220459,-2.7350006103515625,-0.5900001525878906,0,,1.2666739327883743,35.93000030517578,-3.43746945295457,35.88999938964844,-1.6363573311139383,36.15999984741211,
9397,2024-07-23,35.650001525878906,35.83000183105469,35.27000045776367,35.61000061035156,3992100.0,-0.00028037918048196,1.7999961853172863,-0.28572207084468665,59.83610850326871,61.37027256319952,-0.42995549146679934,-0.8252589137426156,-2.5144046398516195,-2.9238068303205154,28.7182858065382,0.5600013732910156,0.812309631791706,0.7010019302368136,-0.9309151636725019,2.332919024146129,-0.11495661671784063,1.5169604771914678,-1.6834386163913422,33.793201423802124,-12.788351992307142,0.8159585469546569,7,-0.4900016784667969,-1.8800010681152344,-3.2675018310546875,-2.7250022888183594,-0.5800018310546875,1,,1.0,35.65999984741211,1.2666739327883743,35.93000030517578,-3.43746945295457,35.88999938964844,
9398,2024-07-24,34.900001525878906,35.79999923706055,34.84999847412109,35.720001220703125,4957100.0,-0.02103786726223733,-1.065206033817891,-20.499523173755485,53.97412773110666,60.37634797565284,0.5433580952678838,-0.0751749973247513,-1.7182537190627443,-2.1110901649594993,27.961345486470957,0.9500007629394602,0.7094154032746403,-0.05149822235107138,-1.682929833262662,1.5799333885605193,-0.8672140278068667,0.764217583104724,-0.8277011083567842,2.9241501158911563,-45.34462334080586,0.815715805455797,7,0.5849990844726562,-1.1300010681152344,-2.8975019454956055,-2.125001907348633,0.1699981689453125,2,,1.7999961853172863,35.650001525878906,1.0,35.65999984741211,1.2666739327883743,35.93000030517578,
9399,2024-07-25,35.58000183105469,35.84000015258789,34.810001373291016,34.990001678466804,7021800.0,0.019484248580091013,-1.168416741287439,-0.7195126489825833,61.64384814359995,60.199243568568015,0.03475425900446538,-0.7038392514925462,-2.3455065531198542,-2.7296907521717486,27.178911016621633,1.029998779296875,0.7909376857219712,0.5730020523071317,-1.0649698771800615,2.210973981794325,-0.2459839124364649,1.3919880170507284,-1.406193405819387,50.00012385404049,-1.9299362666053028,0.8189859647435973,7,-0.02500152587890625,-1.2700023651123047,-3.5775022506713867,-2.805002212524414,-0.5100021362304688,3,,-1.065206033817891,34.900001525878906,1.7999961853172863,35.650001525878906,1.0,35.65999984741211,
9400,2024-07-26,37.650001525878906,37.77999877929688,36.27999877929688,36.31999969482422,10250200.0,0.05817874053669936,-1.1276540484384345,2.2542398086186544,72.13744570360853,61.38294775899342,-1.7225749934985473,-2.655602031447316,-4.3447100429229835,-4.717167870394839,26.99971838159693,2.1999969482421946,0.8911929662825173,2.481501579284668,0.4887112340846258,4.47429192448471,1.4851064066846504,3.4778967518846855,-3.3787454132389527,95.62298427752502,37.65131285997049,0.9963951726000199,7,-1.355001449584961,-2.700002670288079,-5.6475019454956055,-4.875001907348633,-2.5800018310546875,4,,-1.168416741287439,35.58000183105469,-1.065206033817891,34.900001525878906,1.7999961853172863,35.650001525878906,
9401,2024-07-29,38.47000122070313,38.59000015258789,37.36999893188477,37.77999877929688,13529800.0,0.021779539484496402,1.6236576782037542,0.5187981138785953,81.73806176738795,63.52289846954476,-2.3578493261128486,-3.3894779217622073,-5.092596751979876,-5.460854631299092,26.55793444881339,1.220001220703118,0.9903796536939993,3.1365011215210004,0.65631985179499,5.616682391247011,1.8964104866579916,4.376591756384009,-3.988220548063765,96.82542405722471,30.716158211998945,1.240090634863006,7,-1.770000457763679,-2.7850017547607493,-6.355001449584968,-5.7450008392334055,-3.4000015258789134,0,,-1.1276540484384345,37.650001525878906,-1.168416741287439,35.58000183105469,-1.065206033817891,34.900001525878906,
9402,2024-07-30,38.2400016784668,38.66999816894531,37.900001525878906,38.5099983215332,9968900.0,-0.005978672600419843,1.6101743133502302,-0.3912980981866431,78.35054536445132,64.98734179377739,-2.038042558279784,-3.0562708765461224,-4.794571443019578,-5.1613320255392665,26.001879616623945,0.7699966430664062,1.1024394023345891,2.7415014266967788,-0.04821947559656792,5.5312223289901254,1.3466409755501019,4.136361877843456,-3.4295634474315477,88.86018529956763,17.73723256842817,1.3948604511466736,7,-1.5000019073486328,-2.345003128051758,-6.0850019454956055,-5.520002365112305,-3.170001983642578,1,,1.6236576782037542,38.47000122070313,-1.1276540484384345,37.650001525878906,-1.168416741287439,35.58000183105469,
9403,2024-07-31,38.72000122070313,39.04999923706055,38.5099983215332,38.66999816894531,7336200.0,0.012552288733465922,-1.918902200136091,-0.18519879058467126,77.80716770416079,66.66654645207555,-2.365471940856942,-3.392824338754643,-5.213749678977891,-5.572622655922437,25.7368372763948,0.80999755859375,1.1683295351434424,3.020000839233404,-0.08786441067417172,6.12786608914098,1.4660682142796162,4.573933464187192,-3.523606995876875,92.21702399481794,22.539220271264412,1.5539326249537864,7,-1.7900009155273509,-2.540000915527351,-5.990001678466804,-5.990001678466804,-3.6500015258789134,2,,1.6101743133502302,38.2400016784668,1.6236576782037542,38.47000122070313,-1.1276540484384345,37.650001525878906,
9404,2024-08-01,37.650001525878906,38.58000183105469,37.41999816894531,38.41999816894531,8541200.0,-0.027634288767845128,1.1284393395348187,-15.398992981383225,68.2503043360258,67.86320865334211,-1.1393791449983013,-2.1843653573659694,-4.082824941040869,-4.4357660619308845,25.27925950544128,1.3000030517578196,1.1627697836752446,1.7910011291503878,-1.3767113739422285,4.958713632243004,0.20714487760407962,3.374857380696696,-1.9911746995845334,49.458574735690966,-18.148516598942926,1.5838562515463082,8,-0.720001220703125,-1.470001220703125,-4.725002288818359,-4.725002288818359,-2.5800018310546875,3,,-1.918902200136091,38.72000122070313,1.6101743133502302,38.2400016784668,1.6236576782037542,38.47000122070313,
9405,2024-08-02,35.7400016784668,37.66999816894531,35.36999893188477,37.52999877929688,8698300.0,-0.0507304055777863,1.222225907927392,2.32468169432748,50.160785639726505,67.09982165481513,0.8278973603266877,-0.16300977698676178,-2.1299368553910227,-2.4805141126741574,24.79714120167528,2.2999992370605398,1.107586106427405,-0.19499874114990234,-3.2686810591535718,2.878683576853767,-1.7318399001517406,1.341842417851936,3.30999755859375,10.054421627672964,-53.33783476279654,1.5368411590018358,8,1.1899986267089844,0.4399986267089844,-2.81500244140625,-2.81500244140625,-0.6700019836425781,4,,1.1284393395348187,37.650001525878906,-1.918902200136091,38.72000122070313,1.6101743133502302,38.2400016784668,
9406,2024-08-05,34.509998321533196,35.599998474121094,34.25,35.049999237060554,8537300.0,-0.034415313351109145,-1.5471727989865838,0.3016769777319418,41.02306571532643,65.00948356726599,2.098273860154329,1.152880339890899,-0.8404724676662951,-1.2149854219209786,24.5798543570873,1.4900016784667969,1.054236091763336,-1.4420021057128949,-4.4781129226877,1.5941087112619101,-2.960057514200301,0.07605330277451117,4.466400909423832,5.41663255955881,-52.28055318724158,1.518055408487404,8,2.1400012969970774,1.6700019836425852,-1.5849990844726491,-1.5849990844726491,0.5600013732910227,0,,1.222225907927392,35.7400016784668,1.1284393395348187,37.650001525878906,-1.918902200136091,38.72000122070313,
9407,2024-08-06,34.209999084472656,34.75,33.900001525878906,34.18000030517578,7351300.0,-0.008693110740412568,-1.8813686442869704,-0.05555320080814785,40.37512064496623,63.49848277991705,2.4278410569773,1.59614656662999,-0.47424561946993293,-0.8849961340861583,25.299670267561698,0.8499984741210938,1.031801384722165,-1.781001281738284,-4.698426837519158,1.1364242740425894,-3.2397140596287244,-0.3222885038478438,4.57734417724609,6.019372744975893,-46.294826062094444,1.4587127778904372,8,2.2650012969970703,1.970001220703125,-1.0949993133544922,-1.0949993133544922,0.8600006103515625,1,,-1.5471727989865838,34.509998321533196,1.222225907927392,35.7400016784668,1.1284393395348187,37.650001525878906,
9408,2024-08-07,34.240001678466804,35.4900016784668,34.11999893188477,34.919998168945305,7056000.0,0.000877012417336287,-1.9782604188694728,-22.667472024414582,41.65825492120866,61.27786131076246,2.564004450857695,1.683986451993981,-0.454359718288579,-0.8875635155515411,25.900924525515222,1.3700027465820241,1.0314642962210385,-1.770998764038076,-4.631260468062855,1.0892629399867033,-3.2011296160504656,-0.34086791202568634,4.254101079101552,7.26496005164528,-41.28612251524539,1.4301308520123879,8,2.2349987030029226,1.9399986267089773,-0.7850027084350657,-1.0550022125244212,0.8299980163574148,2,,-1.8813686442869704,34.209999084472656,-1.5471727989865838,34.509998321533196,1.222225907927392,35.7400016784668,
9409,2024-08-08,35.20000076293945,35.31999969482422,34.200000762939446,34.220001220703125,5944600.0,0.028037355064628455,-1.1960753514568605,-1.4411832354409946,46.623499308520046,58.44297837797485,1.7259339762245745,0.8203930735727809,-1.3535759880099434,-1.8203340150700598,25.857745846542496,1.1199989318847727,1.041621438018339,-0.8454998016357393,-3.6455418602789678,1.954542257007489,-2.2455208309573536,0.5545212276858749,3.0184559207275328,34.48276908817524,-11.156222914888012,1.4000210293216142,8,1.2749996185302734,0.9799995422363281,-1.7175016403198242,-2.0150012969970703,-0.13000106811523438,3,,-1.9782604188694728,34.240001678466804,-1.8813686442869704,34.209999084472656,-1.5471727989865838,34.509998321533196,
9410,2024-08-09,35.06999969482422,35.25,34.86999893188477,35.0,6919200.0,-0.0036932120823164327,-1.3030239977806082,0.07142829338928225,47.23523878677634,54.60933138012913,1.6220507882591306,1.049073127240689,-1.147575331574643,-1.6647015774352951,25.593044354572736,0.38000106811522727,1.1450861050582333,-1.0040008544921903,-3.748867977629864,1.7408662686454832,-2.3764344160610307,0.36843270707665,2.889349679375485,68.82354525136655,20.87392731696567,1.3724335615688377,8,1.4050006866455078,1.1100006103515625,-1.4225006103515625,-1.885000228881836,0.0,4,,-1.1960753514568605,35.20000076293945,-1.9782604188694728,34.240001678466804,-1.8813686442869704,34.209999084472656,